Dark

QQQ20270319P575
QQQ Mar 19 2027 575.00 Put (QQQ270319P00575000)
option OPRA

EOD

Sep 24, 2026

6.45-0.155%(-0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.4900	6.4900	6.4500	6.4500	-0.155%	5	2,377	0.000%
2026-09-23	5.9600	6.4600	5.9600	6.4600	+10.239%	2	2,375	-0.155%
2026-09-22	5.9700	6.0200	5.8600	5.8600	-4.405%	43	2,374	+10.068%
2026-09-21	6.1500	6.1500	6.1200	6.1300	-17.162%	40	2,413	+5.220%
2026-09-18	7.8700	7.9500	7.4000	7.4000	-8.867%	7	2,413	-12.838%
2026-09-17	8.1200	8.1200	8.1200	8.1200	-17.647%	4	2,408	-20.567%
2026-09-16	8.7700	9.8600	8.6000	9.8600	+7.525%	12	2,413	-34.584%
2026-09-15	9.0000	9.1900	9.0000	9.1700	+1.326%	7	2,401	-29.662%
2026-09-14	9.7500	9.7500	8.7500	9.0500	+10.097%	5	2,395	-28.729%
2026-09-11	8.2200	8.2200	8.2200	8.2200	-11.708%	1	2,393	-21.533%
2026-09-10	9.5500	9.5500	9.2000	9.3100	+7.506%	304	2,393	-30.720%
2026-09-09	8.6600	8.6600	8.6600	8.6600	+5.353%	1	2,093	-25.520%
2026-09-08	8.2200	8.2200	8.2200	8.2200	+2.750%	1	2,093	-21.533%
2026-09-04	8.0000	8.0000	8.0000	8.0000	-2.320%	1	2,091	-19.375%
2026-09-03	8.1900	8.1900	8.1900	8.1900	-12.593%	1	2,091	-21.245%
2026-09-01	9.2500	9.3700	9.2500	9.3700	+2.404%	20	2,090	-31.163%
2026-08-31	9.1500	9.1500	9.1500	9.1500	-1.401%	10	2,080	-29.508%
2026-08-28	9.2800	9.2800	9.2800	9.2800	+3.687%	1	2,070	-30.496%
2026-08-27	9.2000	9.2000	8.9500	8.9500	-10.321%	14	2,071	-27.933%
2026-08-26	10.5100	10.5100	9.9800	9.9800	-6.642%	34	2,074	-35.371%
2026-08-25	10.6900	10.6900	10.6900	10.6900	-0.466%	1	2,046	-39.663%
2026-08-21	11.1500	11.1500	10.7000	10.7400	-4.533%	6	2,047	-39.944%
2026-08-19	11.1100	11.2500	11.1100	11.2500	-1.316%	2	2,047	-42.667%
2026-08-18	11.1500	11.5700	11.1500	11.4000	+15.736%	28	2,047	-43.421%
2026-08-17	9.8500	9.8500	9.8500	9.8500	-5.922%	2	2,030	-34.518%
2026-08-14	10.4700	10.4700	10.4700	10.4700	+2.547%	1	2,030	-38.395%
2026-08-13	10.2100	10.2100	10.2100	10.2100	-3.497%	1	2,029	-36.827%
2026-08-12	10.7400	10.7400	10.3700	10.5800	-6.537%	4	2,030	-39.036%
2026-08-11	11.3500	11.3500	11.3200	11.3200	+1.616%	1,502	2,029	-43.021%
2026-08-10	11.2000	11.2000	11.1400	11.1400	-1.416%	27	539	-42.101%
2026-08-07	11.4800	11.4800	11.3000	11.3000	-6.996%	11	554	-42.920%
2026-08-06	12.1800	12.1800	12.1500	12.1500	-2.955%	2	551	-46.914%
2026-08-05	12.0000	12.5200	12.0000	12.5200	+3.900%	14	550	-48.482%
2026-08-04	12.4000	12.4000	12.0500	12.0500	-16.378%	4	538	-46.473%
2026-08-03	14.3700	14.4100	14.3700	14.4100	-16.123%	20	537	-55.239%
2026-07-30	18.2900	18.2900	17.1800	17.1800	-8.666%	2	522	-62.456%
2026-07-28	18.8100	18.8100	18.8100	18.8100	+1.183%	1	521	-65.710%
2026-07-27	18.9500	19.4900	18.5700	18.5900	+1.474%	60	521	-65.304%
2026-07-24	18.4400	18.4400	18.3200	18.3200	-2.137%	7	508	-64.793%
2026-07-23	18.7200	18.7200	18.7200	18.7200	+16.057%	2	508	-65.545%
2026-07-22	16.1300	16.1300	16.1300	16.1300	-13.605%	3	508	-60.012%
2026-07-17	18.7000	18.7000	18.6500	18.6700	+19.221%	103	508	-65.453%
2026-07-15	15.6600	15.6600	15.6600	15.6600	-10.514%	1	406	-58.812%
2026-07-07	17.5000	17.5000	17.5000	17.5000	+9.170%	1	405	-63.143%
2026-07-02	16.0300	16.0300	16.0300	16.0300	-0.620%	40	444	-59.763%
2026-07-01	16.1300	16.1300	16.1300	16.1300	+3.863%	1	444	-60.012%
2026-06-30	15.8300	15.8300	15.5300	15.5300	-5.073%	42	443	-58.467%
2026-06-29	16.3700	16.3700	16.3600	16.3600	+13.062%	13	401	-60.575%
2026-06-15	14.4700	14.4700	14.4700	14.4700	-20.055%	2	389	-55.425%
2026-06-11	19.1700	19.1700	18.1000	18.1000	-16.782%	17	389	-64.365%
2026-06-10	21.8000	21.8000	21.7500	21.7500	+23.369%	2	389	-70.345%
2026-06-08	17.6300	17.6300	17.6300	17.6300	-11.894%	1	390	-63.415%
2026-06-05	20.0100	20.0100	20.0100	20.0100	+33.400%	1	389	-67.766%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+0.604%	2	388	-57.000%
2026-06-03	14.9100	14.9100	14.9100	14.9100	+3.902%	1	388	-56.740%
2026-06-01	14.1300	14.3500	14.1300	14.3500	-6.270%	12	388	-55.052%
2026-05-26	15.4000	15.5900	15.3100	15.3100	-6.304%	30	398	-57.871%
2026-05-22	16.3400	16.3400	16.3400	16.3400	-1.744%	2	393	-60.526%
2026-05-21	16.6300	16.6300	16.6300	16.6300	-9.324%	3	391	-61.215%
2026-05-18	18.3400	18.3400	18.3400	18.3400	-1.609%	1	391	-64.831%
2026-05-15	18.6400	18.6400	18.6400	18.6400	+6.758%	16	388	-65.397%
2026-05-14	17.4600	17.4600	17.4600	17.4600	-2.294%	3	375	-63.058%
2026-05-13	17.8700	17.8700	17.8700	17.8700	+1.592%	1	375	-63.906%
2026-05-11	17.5400	17.5900	17.5400	17.5900	-10.665%	2	375	-63.331%
2026-05-07	19.2000	19.6900	19.1600	19.6900	-0.354%	4	375	-67.242%
2026-05-06	20.2300	20.2300	19.7600	19.7600	-6.484%	4	375	-67.358%
2026-05-05	20.9900	21.1300	20.9900	21.1300	-2.716%	2	371	-69.475%
2026-05-04	21.7200	21.7200	21.7200	21.7200	+0.789%	1	370	-70.304%
2026-05-01	21.6000	21.7700	21.5100	21.5500	-6.791%	668	143	-70.070%
2026-04-30	23.2300	23.2300	23.1200	23.1200	-3.264%	6	143	-72.102%
2026-04-24	23.9000	23.9000	23.9000	23.9000	-5.608%	3	143	-73.013%
2026-04-23	25.3200	25.3200	25.3200	25.3200	-0.118%	10	142	-74.526%
2026-04-22	25.3500	25.3500	25.3500	25.3500	-4.842%	4	142	-74.556%
2026-04-21	26.6400	26.6400	26.6400	26.6400	+3.016%	5	147	-75.788%
2026-04-20	25.8600	25.8600	25.8600	25.8600	+1.531%	1	147	-75.058%
2026-04-17	26.5600	26.5600	25.4700	25.4700	-10.663%	16	147	-74.676%
2026-04-16	28.5100	28.5100	28.5100	28.5100	-0.035%	6	151	-77.376%
2026-04-15	28.6900	28.8800	28.5200	28.5200	-5.375%	10	151	-77.384%
2026-04-14	30.5700	30.5700	30.1000	30.1400	-12.714%	10	147	-78.600%
2026-04-10	34.5300	34.5300	34.5300	34.5300	-0.576%	1	153	-81.321%
2026-04-09	34.7300	34.7300	34.7300	34.7300	-3.232%	2	153	-81.428%
2026-04-08	34.9100	35.8900	34.9100	35.8900	-17.151%	11	153	-82.028%
2026-04-07	44.4700	44.4700	43.3200	43.3200	+1.073%	2	144	-85.111%
2026-04-06	42.5700	42.8600	42.5700	42.8600	-10.109%	3	144	-84.951%
2026-04-02	50.0000	50.0000	47.6700	47.6800	+10.014%	7	150	-86.472%
2026-04-01	45.1500	45.3100	43.3400	43.3400	-9.331%	9	150	-85.118%
2026-03-31	52.2000	52.2000	47.8000	47.8000	-12.582%	5	148	-86.506%
2026-03-30	54.6800	54.6800	54.6800	54.6800	+2.570%	2	149	-88.204%
2026-03-27	51.6700	53.7100	51.5100	53.3100	+7.372%	9	149	-87.901%
2026-03-26	49.7200	49.8700	49.6500	49.6500	+13.668%	13	146	-87.009%
2026-03-25	43.0500	44.5600	43.0500	43.6800	-4.629%	7	142	-85.234%
2026-03-24	46.1000	46.3800	45.5200	45.8000	+2.346%	8	141	-85.917%
2026-03-23	41.9500	44.7500	41.9500	44.7500	-7.138%	12	135	-85.587%
2026-03-20	48.1900	48.1900	48.1900	48.1900	+8.098%	1	131	-86.615%
2026-03-19	44.9000	44.9000	44.1700	44.5800	+4.771%	13	131	-85.532%
2026-03-18	40.7300	42.5500	40.6600	42.5500	+9.187%	16	124	-84.841%
2026-03-17	39.0000	39.0000	38.8500	38.9700	-3.754%	10	110	-83.449%
2026-03-16	40.3100	40.6600	40.3100	40.4900	-1.196%	10	100	-84.070%
2026-03-13	40.9800	40.9800	40.9800	40.9800	-2.382%	1	90	-84.261%
2026-03-12	41.0000	41.9800	41.0000	41.9800	+7.945%	6	90	-84.636%
2026-03-11	38.5400	39.1600	38.5400	38.8900	-0.588%	13	86	-83.415%
2026-03-09	43.0500	43.0500	38.4700	39.1200	-7.518%	8	73	-83.512%
2026-03-06	42.2800	42.5000	42.2800	42.3000	+10.042%	5	70	-84.752%
2026-03-05	37.9400	38.5700	37.9400	38.4400	+5.488%	19	67	-83.221%
2026-03-04	36.2800	36.6100	36.0800	36.4400	-7.630%	42	60	-82.300%
2026-03-02	39.4500	39.4500	39.4500	39.4500	+4.090%	2	29	-83.650%
2026-02-26	37.9000	37.9000	37.9000	37.9000	+6.610%	2	29	-82.982%
2026-02-25	35.5500	35.5500	35.5500	35.5500	-7.902%	1	26	-81.857%
2026-02-24	38.6000	38.6000	38.6000	38.6000	-4.313%	10	26	-83.290%
2026-02-23	40.0500	40.5000	40.0500	40.3400	+7.003%	4	26	-84.011%
2026-02-20	37.7000	37.7000	37.7000	37.7000	-5.276%	10	23	-82.891%
2026-02-19	39.8000	39.8000	39.8000	39.8000	+0.759%	1	23	-83.794%
2026-02-18	39.5000	39.5000	39.5000	39.5000	-8.438%	20	22	-83.671%
2026-02-17	43.1400	43.1400	43.1400	43.1400	+4.938%	1	2	-85.049%
2026-02-13	41.1100	41.1100	41.1100	41.1100	0.000%	1	1	-84.310%