Dark

QQQ20270319P570
QQQ Mar 19 2027 570.00 Put (QQQ270319P00570000)
option OPRA

EOD

Sep 24, 2026

6.11+0.328%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.1100	6.1100	6.1100	6.1100	+0.328%	2	7,913	0.000%
2026-09-23	6.2200	6.2200	6.0900	6.0900	+5.363%	2	7,915	+0.328%
2026-09-22	5.7800	5.7800	5.7800	5.7800	-1.365%	1	7,915	+5.709%
2026-09-21	6.2800	6.2800	5.7900	5.8600	-21.024%	21	7,914	+4.266%
2026-09-18	7.5300	7.5300	7.4200	7.4200	-1.461%	4	7,914	-17.655%
2026-09-17	7.7700	7.7700	7.5300	7.5300	-17.705%	15	7,912	-18.858%
2026-09-16	8.4000	9.4200	8.4000	9.1500	+4.691%	29	7,908	-33.224%
2026-09-15	8.4800	8.8500	8.4800	8.7400	+4.545%	12	7,886	-30.092%
2026-09-14	9.3200	9.3200	8.3600	8.3600	+6.497%	30	7,876	-26.914%
2026-09-11	8.1000	8.1000	7.8500	7.8500	-12.291%	3	7,846	-22.166%
2026-09-10	8.7500	8.9500	8.7500	8.9500	+8.881%	2	7,847	-31.732%
2026-09-09	8.2200	8.2200	8.2200	8.2200	+3.526%	1	7,846	-25.669%
2026-09-08	7.9400	7.9400	7.9400	7.9400	+4.199%	5	7,847	-23.048%
2026-09-04	7.6100	7.6200	7.6100	7.6200	-3.053%	6	7,848	-19.816%
2026-09-03	8.0600	8.0600	7.8600	7.8600	-14.098%	2	7,848	-22.265%
2026-09-01	9.3400	9.3400	8.9200	9.1500	+8.541%	1,053	7,849	-33.224%
2026-08-31	8.9100	8.9100	8.4300	8.4300	-3.657%	6	7,392	-27.521%
2026-08-28	8.7500	8.7500	8.1400	8.7500	+2.941%	8	7,397	-30.171%
2026-08-27	8.7400	8.7400	8.5000	8.5000	-10.808%	4	7,402	-28.118%
2026-08-26	9.8700	9.9800	9.4500	9.5300	-6.569%	106	7,404	-35.887%
2026-08-25	10.3600	10.3600	10.2000	10.2000	-2.672%	32	7,414	-40.098%
2026-08-24	10.4800	10.4800	10.4800	10.4800	+1.649%	1	7,384	-41.698%
2026-08-21	10.7400	10.7400	10.3100	10.3100	-7.117%	8	7,384	-40.737%
2026-08-20	10.9500	11.1000	10.9500	11.1000	+0.909%	6	7,378	-44.955%
2026-08-18	10.8400	11.0000	10.8400	11.0000	+10.220%	3	7,372	-44.455%
2026-08-14	9.8000	9.9800	9.6500	9.9800	+3.206%	12	7,371	-38.778%
2026-08-13	9.8800	9.8800	9.4500	9.6700	-2.026%	10	7,371	-36.815%
2026-08-12	10.2400	10.2400	9.8700	9.8700	-8.271%	5	7,375	-38.095%
2026-08-11	10.7600	10.7600	10.7600	10.7600	+0.749%	1	7,375	-43.216%
2026-08-10	10.9100	10.9100	10.4900	10.6800	-1.567%	9	7,376	-42.790%
2026-08-07	11.0200	11.0200	10.8500	10.8500	-7.973%	33	7,374	-43.687%
2026-08-06	11.9500	11.9500	11.7900	11.7900	+3.785%	2	7,373	-48.176%
2026-08-05	11.4000	11.5300	11.3600	11.3600	-5.333%	11	7,374	-46.215%
2026-08-04	12.6200	12.6200	11.9000	12.0000	-11.700%	43	7,392	-49.083%
2026-08-03	14.2100	14.2100	13.5900	13.5900	-15.274%	27	7,357	-55.040%
2026-07-31	16.3800	16.3800	16.0400	16.0400	+0.250%	42	7,366	-61.908%
2026-07-30	18.0900	18.0900	16.0000	16.0000	-16.186%	7	7,394	-61.813%
2026-07-29	19.0900	19.0900	19.0900	19.0900	+5.703%	1	7,391	-67.994%
2026-07-28	19.6200	19.6200	18.0600	18.0600	+1.746%	66	7,390	-66.168%
2026-07-27	18.1000	18.1000	17.7400	17.7500	-3.270%	30	7,353	-65.577%
2026-07-24	18.3500	18.3500	18.3500	18.3500	+2.001%	1	7,323	-66.703%
2026-07-23	18.2000	18.2000	17.9900	17.9900	+15.394%	2	7,323	-66.037%
2026-07-21	15.5900	15.5900	15.5900	15.5900	-8.186%	1	7,322	-60.808%
2026-07-20	15.9700	16.9800	15.9300	16.9800	-5.087%	5	7,322	-64.016%
2026-07-17	17.6400	17.8900	17.6400	17.8900	+12.304%	54	7,320	-65.847%
2026-07-16	16.0900	16.0900	15.9300	15.9300	+5.149%	2	7,300	-61.645%
2026-07-15	15.0800	15.1500	15.0800	15.1500	+0.132%	4	7,298	-59.670%
2026-07-14	15.0000	15.1300	15.0000	15.1300	-13.146%	2	7,294	-59.617%
2026-07-08	17.5800	17.5800	17.2800	17.4200	+6.220%	60	7,295	-64.925%
2026-07-07	17.1800	17.1800	16.4000	16.4000	-5.530%	2	7,276	-62.744%
2026-07-02	15.3800	17.3600	15.3800	17.3600	+17.695%	41	7,315	-64.804%
2026-07-01	14.9000	14.9000	14.6700	14.7500	-2.704%	10	7,315	-58.576%
2026-06-30	15.1600	15.1600	15.1600	15.1600	-5.131%	40	7,312	-59.697%
2026-06-29	15.9800	15.9800	15.9800	15.9800	-20.655%	1	7,272	-61.765%
2026-06-24	19.6100	20.1400	19.6100	20.1400	+29.935%	423	7,272	-69.662%
2026-06-18	15.5000	15.5000	15.5000	15.5000	-1.774%	1	7,287	-60.581%
2026-06-17	15.8200	15.8600	15.7800	15.7800	+13.118%	3	7,287	-61.280%
2026-06-15	14.1400	14.1400	13.9500	13.9500	-17.796%	20	7,287	-56.201%
2026-06-12	16.7800	16.9700	16.7200	16.9700	-5.931%	8	7,287	-63.995%
2026-06-11	19.7900	19.7900	18.0000	18.0400	-11.220%	409	7,287	-66.131%
2026-06-10	20.3200	20.3200	20.3200	20.3200	+8.028%	3	7,386	-69.931%
2026-06-09	20.0000	21.6700	18.8100	18.8100	+11.566%	24	7,383	-67.517%
2026-06-08	17.0400	17.0500	16.8300	16.8600	+16.276%	750	7,367	-63.760%
2026-06-03	14.5600	14.5600	14.5000	14.5000	+5.762%	3	7,635	-57.862%
2026-06-01	13.7100	13.7100	13.7100	13.7100	-1.509%	2	7,635	-55.434%
2026-05-29	13.9200	13.9200	13.9200	13.9200	-0.713%	1	7,635	-56.106%
2026-05-28	14.1400	14.1400	14.0200	14.0200	-4.755%	11	7,635	-56.419%
2026-05-27	14.8000	14.9300	14.7200	14.7200	-0.406%	17	7,625	-58.492%
2026-05-26	14.7200	14.7800	14.6500	14.7800	-4.460%	17	7,624	-58.660%
2026-05-22	15.3800	15.4700	15.2500	15.4700	-4.211%	6	7,624	-60.504%
2026-05-21	16.8700	16.8700	16.1500	16.1500	-9.422%	6	7,619	-62.167%
2026-05-18	17.8300	17.8300	17.8300	17.8300	+0.734%	1	7,619	-65.732%
2026-05-15	17.7000	17.7000	17.7000	17.7000	+5.357%	8	7,618	-65.480%
2026-05-14	16.8700	16.8700	16.8000	16.8000	-2.439%	7	7,617	-63.631%
2026-05-13	17.2200	17.2200	17.2200	17.2200	+1.354%	5	7,606	-64.518%
2026-05-11	17.1200	17.1200	16.9900	16.9900	-4.711%	2	7,606	-64.038%
2026-05-08	17.7900	17.8300	17.6000	17.8300	-3.203%	5	7,605	-65.732%
2026-05-07	18.4200	18.4200	18.4200	18.4200	-2.746%	33	7,605	-66.830%
2026-05-06	19.4100	19.4100	18.9400	18.9400	-5.583%	4	7,605	-67.740%
2026-05-05	20.0700	20.2200	20.0600	20.0600	-5.198%	11	7,603	-69.541%
2026-05-04	20.5300	21.3900	20.5300	21.1600	+2.420%	621	7,604	-71.125%
2026-05-01	20.8000	20.8300	20.4700	20.6600	-4.130%	39	7,020	-70.426%
2026-04-30	23.0200	23.0500	21.5500	21.5500	-7.550%	43	7,020	-71.647%
2026-04-29	23.4800	23.4800	23.3100	23.3100	-2.059%	101	7,024	-73.788%
2026-04-28	24.0400	24.0400	23.8000	23.8000	+3.299%	102	6,925	-74.328%
2026-04-27	23.0400	23.0400	23.0400	23.0400	+0.832%	1	6,825	-73.481%
2026-04-24	23.3600	23.3600	22.8500	22.8500	-5.265%	451	6,574	-73.260%
2026-04-22	24.4100	24.4400	24.1200	24.1200	-4.248%	3	6,378	-74.668%
2026-04-21	25.1900	25.1900	25.1900	25.1900	+1.819%	1	6,380	-75.744%
2026-04-17	24.7100	25.1100	24.5000	24.7400	-6.642%	1,210	6,380	-75.303%
2026-04-16	26.8500	26.8500	26.5000	26.5000	-1.267%	4	5,808	-76.943%
2026-04-15	27.7000	27.7000	26.8400	26.8400	-7.032%	4	5,809	-77.235%
2026-04-14	29.1000	29.1000	28.8700	28.8700	-12.674%	3	5,809	-78.836%
2026-04-10	32.9100	33.1000	32.9100	33.0600	-5.543%	10	5,808	-81.518%
2026-04-09	35.0000	35.0000	35.0000	35.0000	-1.408%	1	5,808	-82.543%
2026-04-08	33.9300	35.5000	33.8300	35.5000	-16.628%	47	5,812	-82.789%
2026-04-07	43.0000	43.0000	42.5800	42.5800	-4.849%	2	5,805	-85.651%
2026-04-02	47.4100	48.0000	44.7500	44.7500	+4.118%	10	5,806	-86.346%
2026-04-01	43.6200	43.6200	41.6200	42.9800	-6.096%	8,529	5,806	-85.784%
2026-03-31	49.6300	51.2900	45.7700	45.7700	-18.151%	8	1,353	-86.651%
2026-03-30	51.8100	55.9200	51.8100	55.9200	+5.809%	13	1,348	-89.074%
2026-03-27	49.6500	52.8500	49.6500	52.8500	+10.403%	3,016	1,337	-88.439%
2026-03-26	43.9500	48.0400	43.9500	47.8700	+14.385%	205	325	-87.236%
2026-03-25	41.8500	41.8500	41.8500	41.8500	-4.080%	6	126	-85.400%
2026-03-24	44.0000	44.7000	43.6300	43.6300	+8.398%	20	120	-85.996%
2026-03-23	41.6500	42.9000	40.2500	40.2500	-14.416%	7	104	-84.820%
2026-03-20	44.9100	47.0300	44.9100	47.0300	+9.935%	2	108	-87.008%
2026-03-19	42.9000	42.9000	42.4100	42.7800	+4.545%	7	107	-85.718%
2026-03-18	39.2800	40.9200	39.2100	40.9200	+9.383%	15	100	-85.068%
2026-03-17	37.2600	37.4500	37.1700	37.4100	-3.978%	19	86	-83.667%
2026-03-16	38.1800	39.0500	38.1800	38.9600	-7.656%	14	72	-84.317%
2026-03-13	42.1900	42.1900	42.1900	42.1900	+4.534%	1	65	-85.518%
2026-03-12	40.3600	40.3600	40.3600	40.3600	+7.742%	1	65	-84.861%
2026-03-11	37.6200	37.6200	37.3700	37.4600	-7.116%	9	65	-83.689%
2026-03-09	42.4000	42.4000	40.0000	40.3300	-0.909%	6	56	-84.850%
2026-03-06	39.1500	40.7000	39.1500	40.7000	+13.687%	3	54	-84.988%
2026-03-05	35.8000	35.8000	35.8000	35.8000	+2.111%	2	51	-82.933%
2026-03-04	34.8800	35.1500	34.6500	35.0600	-2.449%	40	51	-82.573%
2026-03-02	35.8600	35.9400	35.8600	35.9400	-1.803%	2	18	-82.999%
2026-02-26	36.9600	36.9600	36.6000	36.6000	-5.573%	3	17	-83.306%
2026-02-23	38.7200	38.7600	38.7200	38.7600	+3.277%	2	16	-84.236%
2026-02-19	37.5300	37.5300	37.5300	37.5300	-8.686%	2	14	-83.720%
2026-02-17	41.0000	41.1000	41.0000	41.1000	+3.008%	21	12	-85.134%
2026-02-13	39.9000	39.9000	39.9000	39.9000	0.000%	1	1	-84.687%