Dark

QQQ20270319P580
QQQ Mar 19 2027 580.00 Put (QQQ270319P00580000)
option OPRA

EOD

Aug 6, 2026

12.75+1.837%(+0.23)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.9000	12.9000	12.7500	12.7500	+1.837%	325	1,844	0.000%
2026-08-05	12.7000	12.7000	12.5200	12.5200	-16.254%	632	1,682	+1.837%
2026-08-03	15.5900	15.5900	14.9500	14.9500	-13.584%	14	1,054	-14.716%
2026-07-31	18.7000	18.7000	17.1200	17.3000	-6.284%	9	1,045	-26.301%
2026-07-30	19.4000	19.5900	18.4600	18.4600	-3.199%	13	1,042	-30.932%
2026-07-29	20.7000	21.1000	19.0700	19.0700	-3.833%	10	1,037	-33.141%
2026-07-28	20.5000	21.8400	19.8300	19.8300	+2.216%	19	1,041	-35.703%
2026-07-27	18.7000	19.4000	18.7000	19.4000	-4.055%	11	1,037	-34.278%
2026-07-24	20.2200	20.2200	20.2200	20.2200	+2.328%	2	1,035	-36.944%
2026-07-23	19.2600	19.7600	19.2600	19.7600	+15.556%	3	1,036	-35.476%
2026-07-22	17.0400	17.1000	17.0400	17.1000	-14.500%	4	1,037	-25.439%
2026-07-17	20.0400	20.0400	20.0000	20.0000	+15.607%	11	1,037	-36.250%
2026-07-16	17.3200	17.8000	17.3000	17.3000	-0.346%	8	1,036	-26.301%
2026-07-15	17.3600	17.3600	17.3600	17.3600	+4.014%	1	1,031	-26.555%
2026-07-13	16.6900	16.6900	16.6900	16.6900	-0.120%	1	1,031	-23.607%
2026-07-10	16.7100	16.7100	16.7100	16.7100	+2.957%	1	1,030	-23.698%
2026-07-09	16.2300	16.2300	16.2300	16.2300	-11.746%	15	1,029	-21.442%
2026-07-08	18.3900	18.3900	18.3900	18.3900	+11.118%	1	1,014	-30.669%
2026-07-06	16.5500	16.5500	16.5500	16.5500	-12.062%	10	1,014	-22.961%
2026-07-02	18.8200	18.8200	18.8200	18.8200	+12.024%	2	1,002	-32.253%
2026-07-01	16.8000	16.8000	16.8000	16.8000	+5.000%	15	1,002	-24.107%
2026-06-30	16.2300	16.2300	16.0000	16.0000	-6.977%	3	1,002	-20.313%
2026-06-29	18.3500	18.3500	17.2000	17.2000	-11.432%	11	1,002	-25.872%
2026-06-26	19.5100	19.6900	19.4200	19.4200	+1.835%	17	1,002	-34.346%
2026-06-25	17.3000	19.8000	17.3000	19.0700	-12.723%	5	987	-33.141%
2026-06-24	20.1000	21.8600	20.1000	21.8500	+7.160%	1,362	987	-41.648%
2026-06-23	20.7700	20.7700	20.1700	20.3900	+19.100%	167	1,257	-37.469%
2026-06-22	17.1200	17.1200	17.1200	17.1200	+1.122%	5	1,256	-25.526%
2026-06-18	16.9300	16.9300	16.9300	16.9300	+1.499%	1	1,252	-24.690%
2026-06-16	16.4800	16.6800	16.4800	16.6800	+6.923%	2	1,252	-23.561%
2026-06-15	15.6000	15.6000	15.6000	15.6000	-19.588%	4	1,256	-18.269%
2026-06-11	21.1500	21.1500	18.7500	19.4000	+5.435%	9	1,256	-34.278%
2026-06-08	18.7000	18.7000	18.2000	18.4000	-13.858%	12	1,252	-30.707%
2026-06-05	17.9000	21.3600	17.9000	21.3600	+31.852%	8	1,252	-40.309%
2026-06-04	16.2000	16.2000	16.2000	16.2000	+3.185%	5	1,250	-21.296%
2026-06-03	15.2600	15.8500	15.2600	15.7000	+2.883%	5	1,250	-18.790%
2026-06-02	15.2600	15.2600	15.2600	15.2600	+0.793%	2	1,248	-16.448%
2026-06-01	14.9600	15.1400	14.9600	15.1400	-3.321%	2	1,247	-15.786%
2026-05-28	15.6600	15.6600	15.6600	15.6600	-3.333%	1	1,248	-18.582%
2026-05-27	16.2000	16.2000	16.2000	16.2000	+1.313%	3	1,249	-21.296%
2026-05-26	15.9700	16.1500	15.9700	15.9900	-5.496%	19	1,249	-20.263%
2026-05-22	16.7600	16.9200	16.7600	16.9200	-7.389%	2	1,260	-24.645%
2026-05-21	18.2700	18.2700	18.2700	18.2700	-2.767%	5	1,259	-30.213%
2026-05-19	18.8200	18.8600	18.7900	18.7900	-2.237%	428	1,259	-32.145%
2026-05-18	19.2200	19.2200	19.2200	19.2200	+0.052%	2	915	-33.663%
2026-05-15	19.3000	19.3000	19.2100	19.2100	+5.607%	34	915	-33.628%
2026-05-14	18.1900	18.1900	18.1900	18.1900	-2.362%	10	948	-29.907%
2026-05-13	18.7400	18.7400	18.6300	18.6300	-5.671%	11	944	-31.562%
2026-05-12	19.7500	19.7500	19.7500	19.7500	+7.046%	5	944	-35.443%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-2.122%	1	944	-30.894%
2026-05-08	19.3700	19.3700	18.8500	18.8500	-7.051%	23	943	-32.361%
2026-05-07	20.4500	20.4500	20.2800	20.2800	-1.073%	2	953	-37.130%
2026-05-06	21.0500	21.0500	20.3900	20.5000	-6.435%	46	952	-37.805%
2026-05-05	21.9000	21.9100	21.7600	21.9100	-4.365%	22	948	-41.807%
2026-05-04	23.8700	23.8700	22.8700	22.9100	+2.231%	666	953	-44.347%
2026-05-01	22.3300	22.4100	22.2100	22.4100	-7.550%	11	302	-43.106%
2026-04-30	25.1100	25.1400	24.2400	24.2400	-7.126%	9	302	-47.401%
2026-04-28	26.5900	26.5900	26.1000	26.1000	+4.946%	23	300	-51.149%
2026-04-27	24.8300	24.8700	24.8300	24.8700	-0.080%	2	301	-48.733%
2026-04-24	25.3800	25.3800	24.8900	24.8900	-6.499%	2	300	-48.775%
2026-04-23	26.6200	26.6200	26.6200	26.6200	+2.227%	1	300	-52.104%
2026-04-22	26.5900	26.5900	26.0400	26.0400	-2.216%	3	300	-51.037%
2026-04-21	26.6300	26.6300	26.6300	26.6300	-2.633%	1	300	-52.122%
2026-04-20	27.3700	27.8000	27.2500	27.3500	+1.597%	18	299	-53.382%
2026-04-17	27.4300	27.4900	26.4800	26.9200	-5.709%	19	298	-52.637%
2026-04-16	29.4000	29.4000	28.5500	28.5500	-4.802%	5	302	-55.342%
2026-04-15	30.5000	30.5000	29.9900	29.9900	-3.878%	9	303	-57.486%
2026-04-14	31.3900	31.3900	31.2000	31.2000	-7.883%	4	301	-59.135%
2026-04-13	35.2500	35.2600	33.8700	33.8700	-5.153%	7	303	-62.356%
2026-04-10	35.0100	36.0600	35.0100	35.7100	-2.271%	9	299	-64.296%
2026-04-09	37.8000	38.2300	36.3400	36.5400	-1.536%	31	300	-65.107%
2026-04-08	36.2400	37.7700	36.2400	37.1100	-21.676%	13	288	-65.643%
2026-04-07	46.7800	48.9000	46.2700	47.3800	+5.712%	42	290	-73.090%
2026-04-06	45.0200	45.7700	44.4500	44.8200	-6.508%	74	265	-71.553%
2026-04-02	51.3300	51.5000	47.9400	47.9400	+2.087%	10	213	-73.404%
2026-04-01	46.9600	48.3600	46.0000	46.9600	-6.249%	20	213	-72.849%
2026-03-31	55.4000	55.9900	50.0900	50.0900	-17.138%	32	210	-74.546%
2026-03-30	56.2600	60.4500	56.0200	60.4500	+5.240%	46	190	-78.908%
2026-03-27	55.6000	57.4400	55.1300	57.4400	+14.880%	16	166	-77.803%
2026-03-26	48.0500	50.0000	47.6500	50.0000	+3.413%	9	155	-74.500%
2026-03-24	47.9900	48.3500	46.5100	48.3500	+2.872%	12	147	-73.630%
2026-03-23	44.7700	47.0000	43.5900	47.0000	-5.509%	28	140	-72.872%
2026-03-20	47.8300	51.3300	47.6700	49.7400	+7.198%	27	149	-74.367%
2026-03-19	46.0600	46.5800	45.9800	46.4000	+5.815%	11	132	-72.522%
2026-03-18	42.4800	43.8500	42.3200	43.8500	+8.032%	7	121	-70.924%
2026-03-17	40.3200	40.5900	39.9200	40.5900	-3.838%	10	114	-68.588%
2026-03-16	41.7600	42.6300	41.5000	42.2100	-6.470%	14	107	-69.794%
2026-03-13	45.1300	45.1300	45.1300	45.1300	+3.604%	1	97	-71.748%
2026-03-12	43.1800	43.5600	43.1800	43.5600	+7.476%	2	97	-70.730%
2026-03-11	39.5500	40.8500	39.5500	40.5300	+5.136%	37	96	-68.542%
2026-03-10	41.0000	41.0000	38.5500	38.5500	-6.681%	3	72	-66.926%
2026-03-09	46.1500	46.1500	41.3100	41.3100	-3.930%	4	71	-69.136%
2026-03-06	43.6900	43.6900	43.0000	43.0000	+4.955%	14	70	-70.349%
2026-03-05	40.9700	40.9700	40.9700	40.9700	+7.986%	1	70	-68.880%
2026-03-04	40.5000	40.5000	37.5600	37.9400	-15.558%	39	69	-66.394%
2026-03-03	44.0300	44.9300	43.7400	44.9300	+10.420%	13	35	-71.623%
2026-02-27	40.6000	40.6900	40.6000	40.6900	-3.601%	10	23	-68.666%
2026-02-23	41.8200	42.3700	41.8200	42.2100	+3.787%	17	17	-69.794%
2026-02-20	40.6700	40.6700	40.6700	40.6700	-1.454%	1	6	-68.650%
2026-02-19	40.8300	41.2700	40.8300	41.2700	-1.527%	4	5	-69.106%
2026-02-13	41.9100	41.9100	41.9100	41.9100	0.000%	2	2	-69.578%