Dark

QQQ20270319P600
QQQ Mar 19 2027 600.00 Put (QQQ270319P00600000)
option OPRA

EOD

Sep 24, 2026

8.26-0.959%(-0.08)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.5000	8.6500	8.1400	8.2600	-0.959%	41	17,104	0.000%
2026-09-23	7.5800	8.5600	7.5800	8.3400	+10.464%	1,879	17,118	-0.959%
2026-09-22	7.7000	7.7800	7.5500	7.5500	-4.066%	34	17,096	+9.404%
2026-09-21	8.5300	8.6200	7.8700	7.8700	-16.009%	252	17,103	+4.956%
2026-09-18	10.0000	10.2900	9.3700	9.3700	-7.411%	128	17,052	-11.846%
2026-09-17	10.4900	10.5700	10.1200	10.1200	-15.172%	296	17,014	-18.379%
2026-09-16	11.4600	12.8000	11.1500	11.9300	-1.649%	37	17,187	-30.763%
2026-09-15	11.8400	12.2500	11.8400	12.1300	+4.120%	58	17,180	-31.904%
2026-09-14	12.8500	12.8500	11.2700	11.6500	+6.199%	1,072	17,172	-29.099%
2026-09-11	11.1400	11.2600	10.6800	10.9700	-9.414%	779	16,715	-24.704%
2026-09-10	12.4600	12.4600	11.8500	12.1100	+7.740%	19	17,100	-31.792%
2026-09-09	11.2500	11.6400	11.1500	11.2400	+3.690%	76	17,097	-26.512%
2026-09-08	11.1000	11.1000	10.7100	10.8400	+1.880%	42	17,118	-23.801%
2026-09-04	10.2000	10.6400	10.0800	10.6400	-0.931%	178	16,942	-22.368%
2026-09-03	11.6100	11.6100	10.5000	10.7400	-7.811%	493	16,942	-23.091%
2026-09-02	12.5500	12.6600	11.6200	11.6500	-6.350%	56	16,910	-29.099%
2026-09-01	12.7400	12.8900	11.6400	12.4400	+10.873%	249	16,880	-33.601%
2026-08-31	11.8400	11.8400	11.2200	11.2200	-4.429%	685	16,781	-26.381%
2026-08-28	11.6500	12.0000	11.1000	11.7400	+3.894%	163	16,139	-29.642%
2026-08-27	12.5800	12.5800	11.3000	11.3000	-12.876%	364	16,050	-26.903%
2026-08-26	13.7000	13.7000	12.8300	12.9700	-4.772%	507	16,214	-36.315%
2026-08-25	13.8900	13.9700	13.6200	13.6200	-4.354%	56	16,040	-39.354%
2026-08-24	14.8800	14.9000	14.0000	14.2400	+3.564%	96	16,013	-41.994%
2026-08-21	13.9200	14.5000	13.6600	13.7500	-7.220%	59	16,017	-39.927%
2026-08-20	14.8700	14.9100	14.1000	14.8200	+3.636%	39	15,995	-44.265%
2026-08-19	14.2000	14.7000	13.9800	14.3000	-0.279%	47	16,000	-42.238%
2026-08-18	14.5400	14.8000	14.2600	14.3400	+9.717%	72	16,018	-42.399%
2026-08-17	12.5000	13.0700	12.4800	13.0700	+2.671%	38	16,015	-36.802%
2026-08-14	12.8300	13.5000	12.7300	12.7300	-0.547%	252	15,996	-35.114%
2026-08-13	12.7100	12.9300	12.6100	12.8000	-3.759%	149	16,043	-35.469%
2026-08-12	13.3500	13.8100	13.2500	13.3000	-8.276%	472	15,949	-37.895%
2026-08-11	14.2900	14.5100	14.2900	14.5000	+0.625%	7	15,840	-43.034%
2026-08-10	14.4400	14.4400	14.1500	14.4100	+0.488%	208	15,836	-42.679%
2026-08-07	14.6800	15.2500	14.2900	14.3400	-7.484%	241	15,655	-42.399%
2026-08-06	16.2500	16.2700	15.5000	15.5000	-3.004%	48	15,681	-46.710%
2026-08-05	15.1900	15.9800	14.9100	15.9800	+0.566%	241	15,664	-48.310%
2026-08-04	17.1900	17.1900	15.2000	15.8900	-12.788%	1,965	15,859	-48.018%
2026-08-03	19.5200	19.5200	17.9000	18.2200	-11.079%	142	16,677	-54.665%
2026-07-31	20.5100	21.9100	20.4800	20.4900	-4.565%	1,691	16,675	-59.688%
2026-07-30	23.4800	23.4800	21.3700	21.4700	-21.240%	79	16,639	-61.528%
2026-07-29	24.1000	28.0000	22.9500	27.2600	+14.346%	1,666	16,586	-69.699%
2026-07-28	26.0000	26.1100	23.7000	23.8400	+1.576%	102	15,088	-65.352%
2026-07-27	22.6000	25.0000	22.6000	23.4700	+1.866%	95	15,045	-64.806%
2026-07-24	23.4600	24.0000	23.0000	23.0400	+1.053%	135	14,999	-64.149%
2026-07-23	22.3000	23.5400	22.3000	22.8000	+12.815%	523	14,895	-63.772%
2026-07-22	20.7100	20.7100	20.2100	20.2100	-0.148%	6	14,374	-59.129%
2026-07-21	20.5200	20.8500	20.2400	20.2400	-8.209%	636	14,373	-59.190%
2026-07-20	21.2000	22.0500	20.8300	22.0500	-3.332%	14	13,744	-62.540%
2026-07-17	24.1300	24.3000	22.0500	22.8100	+10.407%	52	13,744	-63.788%
2026-07-16	21.0000	21.0800	19.9900	20.6600	+4.238%	2,224	13,751	-60.019%
2026-07-15	19.0000	19.8200	19.0000	19.8200	+2.165%	13	13,702	-58.325%
2026-07-14	19.4900	19.4900	19.4000	19.4000	-5.825%	6	13,701	-57.423%
2026-07-13	19.4300	20.6000	19.4300	20.6000	+7.572%	57	13,701	-59.903%
2026-07-10	19.5800	19.5800	19.1500	19.1500	-1.289%	6	13,738	-56.867%
2026-07-09	20.0400	20.4700	19.4000	19.4000	-9.599%	31	13,738	-57.423%
2026-07-08	23.0100	23.5500	21.4600	21.4600	+1.466%	73	13,753	-61.510%
2026-07-07	22.5600	22.5600	21.0700	21.1500	+7.470%	80	13,687	-60.946%
2026-07-06	20.0000	20.4000	19.3700	19.6800	-10.950%	228	13,752	-58.028%
2026-07-02	20.2000	22.7100	19.7400	22.1000	+12.640%	284	13,662	-62.624%
2026-07-01	19.4600	19.7700	18.7000	19.6200	+3.755%	296	13,662	-57.900%
2026-06-30	19.0000	19.3000	18.8300	18.9100	-6.247%	2,306	13,344	-56.319%
2026-06-29	22.0000	22.0000	20.1300	20.1700	-10.752%	80	12,509	-59.048%
2026-06-26	24.3100	24.3100	22.3300	22.6000	-2.291%	29	12,434	-63.451%
2026-06-25	23.0000	23.2000	23.0000	23.1300	+0.304%	17	12,417	-64.289%
2026-06-24	24.0000	24.4600	23.0600	23.0600	-4.196%	114	12,417	-64.180%
2026-06-23	23.9000	24.5700	23.1200	24.0700	+21.137%	146	12,314	-65.683%
2026-06-22	19.2700	20.0900	19.2700	19.8700	+1.378%	39	12,415	-58.430%
2026-06-18	20.0700	20.0700	19.5500	19.6000	-9.677%	62	12,398	-57.857%
2026-06-17	19.8100	21.7000	19.8100	21.7000	+9.045%	22	12,398	-61.935%
2026-06-16	18.5000	20.2600	18.5000	19.9000	+7.509%	88	12,398	-58.492%
2026-06-15	19.9300	19.9300	17.8000	18.5100	-14.226%	451	12,015	-55.375%
2026-06-12	22.5000	22.7700	21.5200	21.5800	-4.640%	94	12,015	-61.724%
2026-06-11	27.1700	27.1700	22.6300	22.6300	-13.790%	48	12,015	-63.500%
2026-06-10	24.3200	26.5000	24.3200	26.2500	+12.132%	1,553	12,013	-68.533%
2026-06-09	20.9200	26.9700	20.9200	23.4100	+7.830%	152	11,009	-64.716%
2026-06-08	21.8500	22.4200	21.4200	21.7100	-7.143%	960	10,927	-61.953%
2026-06-05	20.5600	23.7300	20.5600	23.3800	+27.203%	78	10,941	-64.671%
2026-06-04	18.9500	18.9500	18.3000	18.3800	-0.109%	18	10,934	-55.060%
2026-06-03	18.1800	18.6000	18.1800	18.4000	+0.933%	26	10,941	-55.109%
2026-06-02	17.8000	18.2300	17.6700	18.2300	+3.286%	28	10,938	-54.690%
2026-06-01	17.5000	17.7700	17.4200	17.6500	+0.570%	15	10,933	-53.201%
2026-05-29	18.0000	18.3900	17.5500	17.5500	-3.146%	124	10,930	-52.934%
2026-05-28	18.9200	18.9200	18.1200	18.1200	-3.822%	49	10,898	-54.415%
2026-05-27	19.1300	19.1300	18.8400	18.8400	-0.580%	4	10,910	-56.157%
2026-05-26	18.9600	19.1900	18.6000	18.9500	-5.297%	95	10,910	-56.412%
2026-05-22	20.0000	20.2600	19.6300	20.0100	-1.719%	3,158	10,880	-58.721%
2026-05-21	21.6500	21.6500	20.3600	20.3600	-4.053%	12	7,853	-59.430%
2026-05-20	21.9000	22.5700	21.2200	21.2200	-7.377%	23	7,853	-61.074%
2026-05-19	23.6600	23.6600	22.2300	22.9100	+1.417%	3,007	4,837	-63.946%
2026-05-18	22.8300	23.3000	22.5700	22.5900	+0.400%	4	4,837	-63.435%
2026-05-15	23.4100	23.4100	21.9900	22.5000	+5.783%	240	4,837	-63.289%
2026-05-14	21.5000	21.5500	21.2500	21.2700	-2.565%	302	4,834	-61.166%
2026-05-13	22.3000	22.3000	21.8300	21.8300	-4.589%	223	4,560	-62.162%
2026-05-12	22.6800	23.9500	22.6800	22.8800	+3.296%	95	4,560	-63.899%
2026-05-11	22.0000	22.2000	21.5200	22.1500	+0.682%	225	4,560	-62.709%
2026-05-08	22.9500	23.2200	22.0000	22.0000	-8.752%	26	4,357	-62.455%
2026-05-07	23.5800	24.1100	23.4000	24.1100	-0.207%	852	4,044	-65.740%
2026-05-06	25.0000	25.0000	24.1100	24.1600	-8.102%	24	3,811	-65.811%
2026-05-05	25.9200	26.2900	25.7800	26.2900	-2.377%	47	3,806	-68.581%
2026-05-04	26.7300	27.4100	26.4700	26.9300	+0.673%	6	3,797	-69.328%
2026-05-01	26.7100	26.8900	26.3500	26.7500	-3.499%	39	3,803	-69.121%
2026-04-30	29.0000	29.9600	27.7200	27.7200	-9.471%	78	3,803	-70.202%
2026-04-29	30.2500	30.9500	30.0700	30.6200	-1.226%	20	3,744	-73.024%
2026-04-28	31.4000	31.4000	31.0000	31.0000	+5.370%	3	3,760	-73.355%
2026-04-27	29.3600	29.7700	29.3600	29.4200	-0.068%	203	3,761	-71.924%
2026-04-24	30.0300	30.2300	29.2000	29.4400	-9.192%	58	3,559	-71.943%
2026-04-23	31.0500	32.4200	30.8600	32.4200	+4.581%	9	3,552	-74.522%
2026-04-22	31.8000	31.8000	31.0000	31.0000	-7.601%	37	3,546	-73.355%
2026-04-21	32.6000	33.6100	32.4100	33.5500	+3.390%	59	3,497	-75.380%
2026-04-20	32.8200	32.8200	32.2100	32.4500	+2.657%	10	3,497	-74.545%
2026-04-17	32.7800	33.0000	31.6100	31.6100	-6.645%	423	3,495	-73.869%
2026-04-16	34.6000	35.0300	33.8600	33.8600	-2.167%	36	3,360	-75.605%
2026-04-15	36.4500	36.4500	34.6100	34.6100	-5.411%	54	3,329	-76.134%
2026-04-14	38.1500	38.2500	36.4800	36.5900	-9.610%	67	3,292	-77.426%
2026-04-13	42.9900	42.9900	40.4800	40.4800	-4.280%	258	3,243	-79.595%
2026-04-10	42.0000	42.3500	41.6600	42.2900	-1.076%	7	3,033	-80.468%
2026-04-09	44.8000	44.8000	42.7500	42.7500	-3.760%	11	3,029	-80.678%
2026-04-08	43.4500	46.0800	43.2900	44.4200	-15.935%	512	3,023	-81.405%
2026-04-06	53.8300	53.9300	52.8100	52.8400	-5.811%	16	2,805	-84.368%
2026-04-02	56.1000	56.1000	56.1000	56.1000	+2.559%	1	2,801	-85.276%
2026-04-01	55.7200	55.8400	53.4000	54.7000	-8.067%	22	2,801	-84.899%
2026-03-31	63.4800	63.9400	59.5000	59.5000	-14.055%	3	2,797	-86.118%
2026-03-30	65.6700	69.2300	65.6700	69.2300	+2.563%	9	2,796	-88.069%
2026-03-27	63.7900	67.5000	62.7500	67.5000	+10.656%	224	2,790	-87.763%
2026-03-26	56.7000	61.0000	55.9100	61.0000	+12.963%	29	2,758	-86.459%
2026-03-25	52.9600	54.0000	52.9600	54.0000	-3.069%	5	2,746	-84.704%
2026-03-24	55.3000	56.9400	55.3000	55.7100	+3.550%	4	2,746	-85.173%
2026-03-23	52.5500	54.0100	51.0600	53.8000	-8.081%	24	2,744	-84.647%
2026-03-20	54.1900	60.1900	54.0000	58.5300	+12.731%	852	2,741	-85.888%
2026-03-19	56.0000	56.0000	51.5600	51.9200	-0.708%	82	1,954	-84.091%
2026-03-18	49.5000	52.2900	49.3700	52.2900	+9.945%	24	1,944	-84.203%
2026-03-17	46.9700	48.2500	46.8900	47.5600	-4.880%	11	1,935	-82.632%
2026-03-16	49.4000	50.0000	48.4200	50.0000	-4.762%	42	1,930	-83.480%
2026-03-13	50.8000	53.5900	49.0400	52.5000	+3.265%	13	1,920	-84.267%
2026-03-12	50.9600	51.8500	49.9000	50.8400	+6.628%	458	1,919	-83.753%
2026-03-11	46.2900	47.8800	46.2900	47.6800	+2.538%	60	1,512	-82.676%
2026-03-10	46.2500	47.4400	46.2000	46.5000	-3.627%	36	1,517	-82.237%
2026-03-09	50.5600	51.0000	48.2500	48.2500	-5.872%	5	1,535	-82.881%
2026-03-06	50.9800	51.2600	49.5600	51.2600	+8.925%	34	1,533	-83.886%
2026-03-05	46.0800	47.0600	46.0600	47.0600	+5.587%	17	1,513	-82.448%
2026-03-04	46.3500	47.9000	44.0200	44.5700	-9.096%	19	1,505	-81.467%
2026-03-03	52.6600	54.0600	47.9000	49.0300	+5.577%	46	1,496	-83.153%
2026-03-02	50.0100	50.0700	46.4400	46.4400	-0.343%	27	1,484	-82.214%
2026-02-27	47.2200	47.8100	46.5300	46.6000	-0.597%	17	1,462	-82.275%
2026-02-26	44.7600	46.8800	44.7600	46.8800	+7.844%	12	1,449	-82.381%
2026-02-25	43.9500	43.9500	43.4700	43.4700	-6.677%	3	1,447	-80.998%
2026-02-24	48.0900	48.0900	46.4600	46.5800	-5.994%	5	1,447	-82.267%
2026-02-23	47.5800	49.9700	47.4300	49.5500	+6.973%	1,088	1,446	-83.330%
2026-02-20	46.7000	46.8300	45.4500	46.3200	-11.264%	14	375	-82.168%
2026-02-19	47.3700	52.2000	47.3500	52.2000	+10.570%	604	365	-84.176%
2026-02-18	45.5200	47.2100	45.5200	47.2100	-2.095%	3	11	-82.504%
2026-02-17	48.8900	52.1400	47.7500	48.2200	-2.071%	9	9	-82.870%
2026-02-13	49.2400	49.2400	49.2400	49.2400	0.000%	1	1	-83.225%