Dark

QQQ20270319P585
QQQ Mar 19 2027 585.00 Put (QQQ270319P00585000)
option OPRA

EOD

Sep 24, 2026

7.59+14.480%(+0.96)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.2300	7.5900	7.2300	7.5900	+14.480%	3	1,922	0.000%
2026-09-22	6.4700	6.6300	6.4700	6.6300	-23.441%	1,004	1,921	+14.480%
2026-09-18	8.7700	8.7700	8.6300	8.6600	-20.769%	8	925	-12.356%
2026-09-16	9.7500	10.9300	9.7500	10.9300	+7.157%	4	921	-30.558%
2026-09-15	9.9200	10.2000	9.9200	10.2000	-2.672%	4	924	-25.588%
2026-09-14	10.4800	10.4800	10.4800	10.4800	+12.688%	2	923	-27.576%
2026-09-11	9.3000	9.3000	9.3000	9.3000	-2.923%	1	923	-18.387%
2026-09-09	9.5800	9.5800	9.5800	9.5800	+2.023%	1	923	-20.772%
2026-09-08	9.3900	9.3900	9.3900	9.3900	+5.506%	1	922	-19.169%
2026-09-04	8.9000	8.9100	8.9000	8.9000	-1.874%	3	922	-14.719%
2026-09-03	9.0700	9.0700	9.0700	9.0700	-12.788%	1	922	-16.318%
2026-09-01	10.4000	10.4000	10.4000	10.4000	+5.051%	1	921	-27.019%
2026-08-31	9.9000	9.9000	9.9000	9.9000	-3.790%	16	920	-23.333%
2026-08-28	9.7400	10.2900	9.7400	10.2900	+4.044%	3	920	-26.239%
2026-08-27	9.9200	9.9200	9.8900	9.8900	-9.845%	47	918	-23.256%
2026-08-26	11.6000	11.6000	10.9700	10.9700	-6.797%	34	871	-30.811%
2026-08-25	11.7700	11.7700	11.7700	11.7700	-1.258%	1	841	-35.514%
2026-08-21	11.9200	11.9200	11.9200	11.9200	-2.535%	1	842	-36.326%
2026-08-20	12.2300	12.2300	12.2300	12.2300	-3.701%	1	842	-37.939%
2026-08-19	12.8200	12.8200	12.7000	12.7000	+10.435%	9	842	-40.236%
2026-08-14	10.1700	11.5000	10.1700	11.5000	+5.215%	3	833	-34.000%
2026-08-13	10.9300	10.9300	10.9300	10.9300	-13.116%	1	834	-30.558%
2026-08-11	12.5800	12.5800	12.5800	12.5800	+0.801%	1	834	-39.666%
2026-08-10	12.4800	12.4800	12.4800	12.4800	-20.762%	1	833	-39.183%
2026-08-03	15.7500	15.7500	15.7500	15.7500	-19.023%	1	832	-51.810%
2026-07-30	20.6700	20.6700	19.4500	19.4500	-11.831%	3	832	-60.977%
2026-07-29	22.0000	22.0800	22.0000	22.0600	+6.570%	12	833	-65.594%
2026-07-24	20.7000	20.7000	20.7000	20.7000	+15.513%	1	833	-63.333%
2026-07-22	17.8100	17.9200	17.8100	17.9200	-6.861%	2	833	-57.645%
2026-07-17	19.1900	19.2400	19.1400	19.2400	+0.680%	456	833	-60.551%
2026-07-08	19.1100	19.1100	19.1100	19.1100	+9.701%	2	1,179	-60.283%
2026-07-06	17.4200	17.4200	17.4200	17.4200	-7.291%	1	1,178	-56.429%
2026-07-02	18.7000	18.7900	18.7000	18.7900	-12.969%	3	1,177	-59.606%
2026-06-25	21.5900	21.5900	21.5900	21.5900	+1.172%	1	1,177	-64.845%
2026-06-23	21.3200	21.4800	21.3200	21.3400	+20.975%	260	1,177	-64.433%
2026-06-22	17.6400	17.6400	17.6400	17.6400	-1.232%	4	1,116	-56.973%
2026-06-17	17.9600	17.9600	17.8600	17.8600	+11.486%	2	1,114	-57.503%
2026-06-15	15.9800	16.0200	15.9800	16.0200	-18.556%	2	1,114	-52.622%
2026-06-11	19.6700	19.6700	19.6700	19.6700	+3.092%	10	1,114	-61.413%
2026-06-08	18.9700	19.0800	18.9700	19.0800	-9.143%	11	1,114	-60.220%
2026-06-05	21.0000	21.0000	21.0000	21.0000	+28.127%	1	1,115	-63.857%
2026-06-04	16.3900	16.3900	16.3900	16.3900	+4.063%	1	1,115	-53.691%
2026-06-02	15.7500	15.7500	15.7500	15.7500	-0.943%	1	1,115	-51.810%
2026-05-29	15.9000	15.9000	15.9000	15.9000	-2.154%	1	1,116	-52.264%
2026-05-28	16.2500	16.2500	16.2500	16.2500	-3.274%	9	1,116	-53.292%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-1.118%	3	1,116	-54.821%
2026-05-26	16.8200	16.9900	16.8200	16.9900	-2.803%	20	1,113	-55.327%
2026-05-22	17.4100	17.4800	17.4100	17.4800	-11.717%	2	1,104	-56.579%
2026-05-19	20.2000	20.2000	19.8000	19.8000	+3.071%	11	1,103	-61.667%
2026-05-14	19.4100	19.4100	19.2100	19.2100	-3.224%	21	1,103	-60.489%
2026-05-13	19.8500	19.8500	19.8500	19.8500	+1.795%	2	1,102	-61.763%
2026-05-11	19.5000	19.5000	19.5000	19.5000	-3.082%	10	1,102	-61.077%
2026-05-08	20.1200	20.1200	20.1200	20.1200	-6.592%	2	1,112	-62.276%
2026-05-06	21.8900	21.8900	21.4600	21.5400	-5.360%	37	1,112	-64.763%
2026-05-05	22.6800	22.8100	22.6800	22.7600	-5.285%	617	1,144	-66.652%
2026-05-04	23.4000	24.3600	23.4000	24.0300	+2.038%	5	832	-68.414%
2026-05-01	23.4000	23.5700	23.3600	23.5500	-15.379%	33	835	-67.771%
2026-04-28	27.6700	27.8300	27.6700	27.8300	+6.792%	2	836	-72.727%
2026-04-27	26.0200	26.0600	26.0200	26.0600	+0.385%	2	835	-70.875%
2026-04-24	26.4000	26.4000	25.9600	25.9600	-12.475%	5	836	-70.763%
2026-04-23	27.6200	29.6600	27.6200	29.6600	+2.170%	6	835	-74.410%
2026-04-21	28.0800	29.0300	28.0800	29.0300	+1.610%	275	834	-73.855%
2026-04-17	28.2400	28.5700	28.2400	28.5700	-8.459%	29	834	-73.434%
2026-04-15	31.2100	31.2100	31.2100	31.2100	-3.255%	2	836	-75.681%
2026-04-14	33.0000	33.4800	32.2600	32.2600	-11.080%	65	868	-76.472%
2026-04-13	36.2800	36.2800	36.2800	36.2800	-3.818%	1	891	-79.079%
2026-04-10	37.7200	37.7200	37.7200	37.7200	-5.202%	1	892	-79.878%
2026-04-09	39.2500	39.7900	39.2500	39.7900	+1.015%	3	893	-80.925%
2026-04-08	38.2300	40.2900	38.0700	39.3900	-20.215%	19	894	-80.731%
2026-04-07	49.8500	49.8500	48.5300	49.3700	+5.582%	6	882	-84.626%
2026-04-06	46.4900	47.0300	46.4900	46.7600	-4.259%	17	880	-83.768%
2026-04-02	73.5500	73.5500	48.8400	48.8400	+0.473%	393	551	-84.459%
2026-04-01	49.7400	49.7400	47.2400	48.6100	-6.681%	11	551	-84.386%
2026-03-31	52.2500	52.2500	52.0900	52.0900	-11.502%	5	543	-85.429%
2026-03-30	58.8600	58.8600	58.8600	58.8600	-1.900%	2	542	-87.105%
2026-03-27	56.2400	60.0000	56.0100	60.0000	+11.317%	362	541	-87.350%
2026-03-26	50.7600	53.9000	50.0900	53.9000	+13.929%	7	189	-85.918%
2026-03-25	46.1700	47.3100	46.1700	47.3100	-3.744%	2	187	-83.957%
2026-03-24	50.7600	50.7600	49.1500	49.1500	+5.427%	5	185	-84.557%
2026-03-23	47.0000	48.3100	46.0000	46.6200	-9.581%	14	184	-83.719%
2026-03-20	48.5000	51.5600	47.8800	51.5600	+6.794%	12	188	-85.279%
2026-03-19	49.9600	50.0900	47.8500	48.2800	+4.434%	5	177	-84.279%
2026-03-18	44.3100	46.2300	43.5100	46.2300	+9.368%	14	174	-83.582%
2026-03-17	42.2900	42.2900	42.1400	42.2700	-3.735%	6	161	-82.044%
2026-03-16	43.6500	43.9100	43.6500	43.9100	-7.069%	5	156	-82.715%
2026-03-13	44.2600	47.2700	44.2600	47.2500	+4.305%	64	152	-83.937%
2026-03-12	45.3000	45.3000	45.3000	45.3000	+7.321%	1	90	-83.245%
2026-03-11	41.8000	42.5100	41.6500	42.2100	-3.343%	34	89	-82.018%
2026-03-06	43.6100	44.0000	43.6100	43.6700	+4.299%	29	56	-82.620%
2026-03-05	42.1600	42.1600	41.8600	41.8700	+5.973%	23	68	-81.872%
2026-03-04	39.3500	39.7000	39.3500	39.5100	-4.795%	24	45	-80.790%
2026-02-24	42.0000	42.0000	41.5000	41.5000	-5.121%	11	21	-81.711%
2026-02-23	43.6600	43.7400	43.6600	43.7400	+0.760%	10	15	-82.647%
2026-02-19	43.0200	43.4100	43.0200	43.4100	0.000%	5	5	-82.516%