Dark

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

EOD

Sep 23, 2026

6.56+6.667%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.5600	6.5600	6.5600	6.5600	+6.667%	1	6,469	0.000%
2026-09-22	6.3200	6.3300	6.1500	6.1500	-6.107%	12	6,485	+6.667%
2026-09-21	6.9000	6.9500	6.5400	6.5500	-18.023%	59	6,486	+0.153%
2026-09-18	8.1700	8.2900	7.9900	7.9900	-3.966%	50	6,432	-17.897%
2026-09-17	8.4600	8.6500	8.3200	8.3200	-13.424%	16	6,425	-21.154%
2026-09-16	9.2500	10.3600	9.2500	9.6100	-0.723%	22	6,422	-31.738%
2026-09-15	9.3900	9.8500	9.3700	9.6800	+5.792%	17	6,422	-32.231%
2026-09-14	10.3400	10.3400	9.1500	9.1500	+1.780%	325	6,411	-28.306%
2026-09-11	9.3400	9.3400	8.9900	8.9900	-9.557%	24	6,159	-27.030%
2026-09-10	10.0600	10.3100	9.7500	9.9400	+8.634%	25	6,138	-34.004%
2026-09-09	9.1300	9.2100	9.0400	9.1500	+11.722%	7	6,136	-28.306%
2026-09-04	8.1900	8.1900	8.1900	8.1900	-5.098%	2	6,134	-19.902%
2026-09-03	8.6200	8.6300	8.6200	8.6300	-8.484%	2	6,134	-23.986%
2026-09-02	10.1000	10.1000	9.4300	9.4300	-5.700%	115	6,134	-30.435%
2026-09-01	10.4000	10.4000	9.7600	10.0000	+10.375%	426	6,154	-34.400%
2026-08-31	9.8100	9.8100	9.0600	9.0600	-5.329%	15	5,796	-27.594%
2026-08-28	9.0300	9.8900	9.0300	9.5700	+2.026%	63	5,794	-31.452%
2026-08-27	9.7200	9.7500	9.2900	9.3800	-10.411%	104	5,793	-30.064%
2026-08-26	10.8500	11.0800	10.4700	10.4700	-7.181%	1,589	5,774	-37.345%
2026-08-25	11.3700	11.3700	11.2400	11.2800	-5.130%	5	4,302	-41.844%
2026-08-24	11.8900	11.8900	11.8900	11.8900	+4.943%	1	4,305	-44.828%
2026-08-21	11.3300	11.3300	11.3300	11.3300	-5.426%	1	4,304	-42.101%
2026-08-20	11.6700	11.9800	11.6700	11.9800	+2.481%	2	4,305	-45.242%
2026-08-19	11.6900	11.6900	11.6900	11.6900	-2.583%	1	4,304	-43.884%
2026-08-18	11.7500	12.2000	11.7500	12.0000	+17.073%	121	4,314	-45.333%
2026-08-17	10.3000	10.3000	10.2500	10.2500	-6.818%	8	4,211	-36.000%
2026-08-14	10.5900	11.0000	10.5900	11.0000	+3.774%	17	4,211	-40.364%
2026-08-13	10.5000	10.6000	10.3300	10.6000	-4.676%	1,020	4,207	-38.113%
2026-08-12	11.2000	11.2000	11.1200	11.1200	-7.179%	3	3,365	-41.007%
2026-08-11	11.8000	11.9800	11.8000	11.9800	+2.393%	1,503	3,362	-45.242%
2026-08-10	11.7300	11.7700	11.7000	11.7000	-3.941%	32	1,860	-43.932%
2026-08-07	12.1800	12.1800	12.1800	12.1800	-4.471%	3	1,843	-46.141%
2026-08-06	12.9000	12.9000	12.7500	12.7500	+1.837%	325	1,844	-48.549%
2026-08-05	12.7000	12.7000	12.5200	12.5200	-16.254%	632	1,682	-47.604%
2026-08-03	15.5900	15.5900	14.9500	14.9500	-13.584%	14	1,054	-56.120%
2026-07-31	18.7000	18.7000	17.1200	17.3000	-6.284%	9	1,045	-62.081%
2026-07-30	19.4000	19.5900	18.4600	18.4600	-3.199%	13	1,042	-64.464%
2026-07-29	20.7000	21.1000	19.0700	19.0700	-3.833%	10	1,037	-65.600%
2026-07-28	20.5000	21.8400	19.8300	19.8300	+2.216%	19	1,041	-66.919%
2026-07-27	18.7000	19.4000	18.7000	19.4000	-4.055%	11	1,037	-66.186%
2026-07-24	20.2200	20.2200	20.2200	20.2200	+2.328%	2	1,035	-67.557%
2026-07-23	19.2600	19.7600	19.2600	19.7600	+15.556%	3	1,036	-66.802%
2026-07-22	17.0400	17.1000	17.0400	17.1000	-14.500%	4	1,037	-61.637%
2026-07-17	20.0400	20.0400	20.0000	20.0000	+15.607%	11	1,037	-67.200%
2026-07-16	17.3200	17.8000	17.3000	17.3000	-0.346%	8	1,036	-62.081%
2026-07-15	17.3600	17.3600	17.3600	17.3600	+4.014%	1	1,031	-62.212%
2026-07-13	16.6900	16.6900	16.6900	16.6900	-0.120%	1	1,031	-60.695%
2026-07-10	16.7100	16.7100	16.7100	16.7100	+2.957%	1	1,030	-60.742%
2026-07-09	16.2300	16.2300	16.2300	16.2300	-11.746%	15	1,029	-59.581%
2026-07-08	18.3900	18.3900	18.3900	18.3900	+11.118%	1	1,014	-64.328%
2026-07-06	16.5500	16.5500	16.5500	16.5500	-12.062%	10	1,014	-60.363%
2026-07-02	18.8200	18.8200	18.8200	18.8200	+12.024%	2	1,002	-65.143%
2026-07-01	16.8000	16.8000	16.8000	16.8000	+5.000%	15	1,002	-60.952%
2026-06-30	16.2300	16.2300	16.0000	16.0000	-6.977%	3	1,002	-59.000%
2026-06-29	18.3500	18.3500	17.2000	17.2000	-11.432%	11	1,002	-61.860%
2026-06-26	19.5100	19.6900	19.4200	19.4200	+1.835%	17	1,002	-66.220%
2026-06-25	17.3000	19.8000	17.3000	19.0700	-12.723%	5	987	-65.600%
2026-06-24	20.1000	21.8600	20.1000	21.8500	+7.160%	1,362	987	-69.977%
2026-06-23	20.7700	20.7700	20.1700	20.3900	+19.100%	167	1,257	-67.827%
2026-06-22	17.1200	17.1200	17.1200	17.1200	+1.122%	5	1,256	-61.682%
2026-06-18	16.9300	16.9300	16.9300	16.9300	+1.499%	1	1,252	-61.252%
2026-06-16	16.4800	16.6800	16.4800	16.6800	+6.923%	2	1,252	-60.671%
2026-06-15	15.6000	15.6000	15.6000	15.6000	-19.588%	4	1,256	-57.949%
2026-06-11	21.1500	21.1500	18.7500	19.4000	+5.435%	9	1,256	-66.186%
2026-06-08	18.7000	18.7000	18.2000	18.4000	-13.858%	12	1,252	-64.348%
2026-06-05	17.9000	21.3600	17.9000	21.3600	+31.852%	8	1,252	-69.288%
2026-06-04	16.2000	16.2000	16.2000	16.2000	+3.185%	5	1,250	-59.506%
2026-06-03	15.2600	15.8500	15.2600	15.7000	+2.883%	5	1,250	-58.217%
2026-06-02	15.2600	15.2600	15.2600	15.2600	+0.793%	2	1,248	-57.012%
2026-06-01	14.9600	15.1400	14.9600	15.1400	-3.321%	2	1,247	-56.671%
2026-05-28	15.6600	15.6600	15.6600	15.6600	-3.333%	1	1,248	-58.110%
2026-05-27	16.2000	16.2000	16.2000	16.2000	+1.313%	3	1,249	-59.506%
2026-05-26	15.9700	16.1500	15.9700	15.9900	-5.496%	19	1,249	-58.974%
2026-05-22	16.7600	16.9200	16.7600	16.9200	-7.389%	2	1,260	-61.229%
2026-05-21	18.2700	18.2700	18.2700	18.2700	-2.767%	5	1,259	-64.094%
2026-05-19	18.8200	18.8600	18.7900	18.7900	-2.237%	428	1,259	-65.088%
2026-05-18	19.2200	19.2200	19.2200	19.2200	+0.052%	2	915	-65.869%
2026-05-15	19.3000	19.3000	19.2100	19.2100	+5.607%	34	915	-65.851%
2026-05-14	18.1900	18.1900	18.1900	18.1900	-2.362%	10	948	-63.936%
2026-05-13	18.7400	18.7400	18.6300	18.6300	-5.671%	11	944	-64.788%
2026-05-12	19.7500	19.7500	19.7500	19.7500	+7.046%	5	944	-66.785%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-2.122%	1	944	-64.444%
2026-05-08	19.3700	19.3700	18.8500	18.8500	-7.051%	23	943	-65.199%
2026-05-07	20.4500	20.4500	20.2800	20.2800	-1.073%	2	953	-67.653%
2026-05-06	21.0500	21.0500	20.3900	20.5000	-6.435%	46	952	-68.000%
2026-05-05	21.9000	21.9100	21.7600	21.9100	-4.365%	22	948	-70.059%
2026-05-04	23.8700	23.8700	22.8700	22.9100	+2.231%	666	953	-71.366%
2026-05-01	22.3300	22.4100	22.2100	22.4100	-7.550%	11	302	-70.727%
2026-04-30	25.1100	25.1400	24.2400	24.2400	-7.126%	9	302	-72.937%
2026-04-28	26.5900	26.5900	26.1000	26.1000	+4.946%	23	300	-74.866%
2026-04-27	24.8300	24.8700	24.8300	24.8700	-0.080%	2	301	-73.623%
2026-04-24	25.3800	25.3800	24.8900	24.8900	-6.499%	2	300	-73.644%
2026-04-23	26.6200	26.6200	26.6200	26.6200	+2.227%	1	300	-75.357%
2026-04-22	26.5900	26.5900	26.0400	26.0400	-2.216%	3	300	-74.808%
2026-04-21	26.6300	26.6300	26.6300	26.6300	-2.633%	1	300	-75.366%
2026-04-20	27.3700	27.8000	27.2500	27.3500	+1.597%	18	299	-76.015%
2026-04-17	27.4300	27.4900	26.4800	26.9200	-5.709%	19	298	-75.632%
2026-04-16	29.4000	29.4000	28.5500	28.5500	-4.802%	5	302	-77.023%
2026-04-15	30.5000	30.5000	29.9900	29.9900	-3.878%	9	303	-78.126%
2026-04-14	31.3900	31.3900	31.2000	31.2000	-7.883%	4	301	-78.974%
2026-04-13	35.2500	35.2600	33.8700	33.8700	-5.153%	7	303	-80.632%
2026-04-10	35.0100	36.0600	35.0100	35.7100	-2.271%	9	299	-81.630%
2026-04-09	37.8000	38.2300	36.3400	36.5400	-1.536%	31	300	-82.047%
2026-04-08	36.2400	37.7700	36.2400	37.1100	-21.676%	13	288	-82.323%
2026-04-07	46.7800	48.9000	46.2700	47.3800	+5.712%	42	290	-86.154%
2026-04-06	45.0200	45.7700	44.4500	44.8200	-6.508%	74	265	-85.364%
2026-04-02	51.3300	51.5000	47.9400	47.9400	+2.087%	10	213	-86.316%
2026-04-01	46.9600	48.3600	46.0000	46.9600	-6.249%	20	213	-86.031%
2026-03-31	55.4000	55.9900	50.0900	50.0900	-17.138%	32	210	-86.904%
2026-03-30	56.2600	60.4500	56.0200	60.4500	+5.240%	46	190	-89.148%
2026-03-27	55.6000	57.4400	55.1300	57.4400	+14.880%	16	166	-88.579%
2026-03-26	48.0500	50.0000	47.6500	50.0000	+3.413%	9	155	-86.880%
2026-03-24	47.9900	48.3500	46.5100	48.3500	+2.872%	12	147	-86.432%
2026-03-23	44.7700	47.0000	43.5900	47.0000	-5.509%	28	140	-86.043%
2026-03-20	47.8300	51.3300	47.6700	49.7400	+7.198%	27	149	-86.811%
2026-03-19	46.0600	46.5800	45.9800	46.4000	+5.815%	11	132	-85.862%
2026-03-18	42.4800	43.8500	42.3200	43.8500	+8.032%	7	121	-85.040%
2026-03-17	40.3200	40.5900	39.9200	40.5900	-3.838%	10	114	-83.838%
2026-03-16	41.7600	42.6300	41.5000	42.2100	-6.470%	14	107	-84.459%
2026-03-13	45.1300	45.1300	45.1300	45.1300	+3.604%	1	97	-85.464%
2026-03-12	43.1800	43.5600	43.1800	43.5600	+7.476%	2	97	-84.940%
2026-03-11	39.5500	40.8500	39.5500	40.5300	+5.136%	37	96	-83.814%
2026-03-10	41.0000	41.0000	38.5500	38.5500	-6.681%	3	72	-82.983%
2026-03-09	46.1500	46.1500	41.3100	41.3100	-3.930%	4	71	-84.120%
2026-03-06	43.6900	43.6900	43.0000	43.0000	+4.955%	14	70	-84.744%
2026-03-05	40.9700	40.9700	40.9700	40.9700	+7.986%	1	70	-83.988%
2026-03-04	40.5000	40.5000	37.5600	37.9400	-15.558%	39	69	-82.710%
2026-03-03	44.0300	44.9300	43.7400	44.9300	+10.420%	13	35	-85.400%
2026-02-27	40.6000	40.6900	40.6000	40.6900	-3.601%	10	23	-83.878%
2026-02-23	41.8200	42.3700	41.8200	42.2100	+3.787%	17	17	-84.459%
2026-02-20	40.6700	40.6700	40.6700	40.6700	-1.454%	1	6	-83.870%
2026-02-19	40.8300	41.2700	40.8300	41.2700	-1.527%	4	5	-84.105%
2026-02-13	41.9100	41.9100	41.9100	41.9100	0.000%	2	2	-84.347%