Dark

QQQ20270319P605
QQQ Mar 19 2027 605.00 Put (QQQ270319P00605000)
option OPRA

EOD

Sep 24, 2026

8.90+2.299%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.9000	8.9000	8.9000	8.9000	+2.299%	5	5,187	0.000%
2026-09-23	8.8900	8.9000	8.6700	8.7000	+6.357%	67	5,187	+2.299%
2026-09-22	8.0100	8.1800	8.0100	8.1800	-9.111%	285	5,145	+8.802%
2026-09-21	8.9600	9.0000	8.9600	9.0000	-11.591%	40	5,154	-1.111%
2026-09-18	10.7400	10.7400	10.1800	10.1800	-19.142%	14	5,145	-12.574%
2026-09-16	13.3100	13.6000	12.5900	12.5900	+0.239%	65	5,133	-29.309%
2026-09-15	12.5800	12.5800	12.5600	12.5600	-1.567%	2	5,115	-29.140%
2026-09-14	12.7600	12.7600	12.7600	12.7600	+11.930%	2	5,115	-30.251%
2026-09-11	11.8000	11.8000	11.3900	11.4000	-11.901%	9	5,117	-21.930%
2026-09-10	12.4900	12.9400	12.4900	12.9400	+8.923%	6	5,118	-31.221%
2026-09-09	12.0100	12.0100	11.8500	11.8800	+2.591%	3	5,119	-25.084%
2026-09-08	11.5800	11.5800	11.5800	11.5800	+5.177%	1	5,120	-23.143%
2026-09-04	11.0100	11.0100	11.0100	11.0100	-0.542%	1	5,120	-19.164%
2026-09-03	11.7800	12.2400	11.0700	11.0700	-13.852%	10	5,120	-19.603%
2026-09-01	13.1200	13.1200	12.8500	12.8500	+6.639%	754	5,121	-30.739%
2026-08-31	12.3600	12.3600	12.0500	12.0500	-5.193%	5	4,371	-26.141%
2026-08-28	12.7100	12.7100	12.7100	12.7100	+4.180%	2	4,371	-29.976%
2026-08-27	12.5400	12.5400	12.2000	12.2000	-12.167%	19	4,371	-27.049%
2026-08-26	14.1200	14.1200	13.4400	13.8900	-1.139%	7	4,354	-35.925%
2026-08-25	14.0500	14.0500	14.0500	14.0500	-8.707%	4	4,350	-36.655%
2026-08-24	15.3900	15.3900	15.3900	15.3900	+6.285%	1	4,350	-42.170%
2026-08-21	14.4800	14.4800	14.4800	14.4800	-3.467%	1	4,349	-38.536%
2026-08-18	15.5700	15.5700	15.0000	15.0000	+10.294%	9	4,348	-40.667%
2026-08-14	13.5900	13.9000	13.5900	13.6000	+0.890%	4	4,344	-34.559%
2026-08-13	13.4400	13.4800	13.4400	13.4800	-3.577%	10	4,343	-33.976%
2026-08-12	13.9800	13.9800	13.9800	13.9800	-7.417%	1	4,343	-36.338%
2026-08-11	15.1000	15.1000	15.1000	15.1000	+0.801%	2	4,343	-41.060%
2026-08-10	14.9800	14.9800	14.9800	14.9800	-7.815%	1	4,341	-40.587%
2026-08-06	16.2800	16.2800	16.2500	16.2500	-5.523%	2	4,340	-45.231%
2026-08-04	17.2000	17.2000	17.2000	17.2000	-9.759%	4	4,339	-48.256%
2026-08-03	19.0600	19.0600	19.0600	19.0600	-16.440%	1	4,343	-53.305%
2026-07-30	23.6300	23.6300	22.8100	22.8100	-16.477%	3	4,344	-60.982%
2026-07-29	26.5400	27.3100	26.5400	27.3100	+9.547%	3	4,343	-67.411%
2026-07-28	27.3000	27.3000	24.9300	24.9300	+1.465%	2	4,341	-64.300%
2026-07-27	24.5800	24.5800	24.5700	24.5700	+15.896%	2	4,339	-63.777%
2026-07-21	21.2000	21.2000	21.2000	21.2000	+4.691%	1	4,339	-58.019%
2026-07-15	20.0600	20.2500	20.0600	20.2500	-0.833%	3	4,338	-56.049%
2026-07-14	20.4200	20.4200	20.4200	20.4200	-0.681%	1	4,337	-56.415%
2026-07-13	20.5600	20.5600	20.5600	20.5600	-10.101%	3	4,337	-56.712%
2026-07-08	23.4300	23.4300	22.8700	22.8700	-3.705%	60	4,355	-61.084%
2026-07-07	22.4300	23.7500	22.4300	23.7500	+0.380%	22	4,396	-62.526%
2026-07-02	22.3900	23.6600	21.9400	23.6600	+8.582%	40	4,417	-62.384%
2026-06-29	24.1600	24.1600	21.7900	21.7900	-8.020%	5	4,417	-59.156%
2026-06-26	23.1500	23.6900	23.1500	23.6900	+2.288%	252	4,413	-62.431%
2026-06-25	23.1600	23.1600	23.1600	23.1600	-7.692%	48	4,312	-61.572%
2026-06-24	25.0900	25.0900	25.0900	25.0900	+20.336%	20	4,304	-64.528%
2026-06-22	20.7100	20.8500	20.7100	20.8500	-0.714%	6	4,324	-57.314%
2026-06-17	21.0000	21.0000	21.0000	21.0000	+5.000%	5	4,321	-57.619%
2026-06-16	20.0000	20.0000	20.0000	20.0000	+5.820%	5	4,321	-55.500%
2026-06-15	18.9000	18.9000	18.9000	18.9000	-16.409%	1	4,322	-52.910%
2026-06-12	22.8300	22.9100	22.6100	22.6100	-7.977%	5	4,322	-60.637%
2026-06-11	26.0000	26.0000	23.0700	24.5700	+0.245%	185	4,322	-63.777%
2026-06-05	24.5100	24.5100	24.5100	24.5100	+28.392%	1	4,191	-63.688%
2026-06-03	19.0900	19.2000	18.5700	19.0900	+0.633%	5	4,190	-53.379%
2026-06-02	18.7300	18.9700	18.7300	18.9700	-2.468%	2	4,186	-53.084%
2026-06-01	19.4500	19.4500	19.4500	19.4500	+4.570%	1	4,188	-54.242%
2026-05-29	18.6000	18.6000	18.6000	18.6000	-1.847%	1	4,189	-52.151%
2026-05-28	19.0000	19.0100	18.9400	18.9500	-4.774%	5	4,190	-53.034%
2026-05-27	19.9000	19.9000	19.9000	19.9000	+1.790%	4	4,188	-55.276%
2026-05-26	19.5500	19.5500	19.5500	19.5500	-4.912%	4	4,184	-54.476%
2026-05-22	21.1700	21.1700	20.5000	20.5600	-3.429%	49	4,184	-56.712%
2026-05-21	21.4200	21.4200	21.2900	21.2900	-6.623%	2	4,189	-58.196%
2026-05-20	22.8000	22.8000	22.8000	22.8000	-2.146%	1	4,189	-60.965%
2026-05-19	24.7500	24.7500	23.1900	23.3000	+0.997%	39	4,150	-61.803%
2026-05-18	23.0700	23.0700	23.0700	23.0700	-2.287%	1	4,150	-61.422%
2026-05-15	23.1900	23.8500	23.1900	23.6100	+6.065%	24	4,150	-62.304%
2026-05-14	22.2200	22.2600	22.2200	22.2600	-7.250%	2	4,128	-60.018%
2026-05-13	23.3000	24.0000	23.3000	24.0000	-3.614%	2	4,128	-62.917%
2026-05-12	24.1500	24.9000	24.1500	24.9000	+10.618%	8	4,128	-64.257%
2026-05-11	22.5100	22.5100	22.5100	22.5100	-2.765%	2	4,128	-60.462%
2026-05-08	23.8000	23.8000	23.0300	23.1500	-5.510%	2,261	4,121	-61.555%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-4.928%	33	4,335	-63.673%
2026-05-06	25.7700	25.7700	25.7700	25.7700	-4.556%	32	4,368	-65.464%
2026-05-05	27.2500	27.6100	27.0000	27.0000	-3.017%	3	4,400	-67.037%
2026-05-01	27.4300	28.0000	27.4300	27.8400	-4.886%	48	4,424	-68.032%
2026-04-30	31.3700	31.3700	29.1600	29.2700	-8.417%	35	4,424	-69.593%
2026-04-28	31.9600	31.9600	31.9600	31.9600	-6.849%	1,200	4,409	-72.153%
2026-04-21	33.9100	34.3100	33.8200	34.3100	+2.174%	18	3,205	-74.060%
2026-04-20	33.5200	34.2400	33.5200	33.5800	+0.901%	11	3,205	-73.496%
2026-04-17	34.2000	34.2000	32.7600	33.2800	-6.068%	16	3,203	-73.257%
2026-04-16	35.6000	35.6000	35.4300	35.4300	-2.745%	8	3,205	-74.880%
2026-04-15	37.3600	37.3600	36.4000	36.4300	-4.308%	9	3,213	-75.570%
2026-04-14	39.6300	39.6300	38.0700	38.0700	-11.977%	7	3,215	-76.622%
2026-04-13	45.2900	45.2900	43.2500	43.2500	-3.135%	15	3,216	-79.422%
2026-04-10	44.6500	44.6500	44.6500	44.6500	-1.890%	1	3,208	-80.067%
2026-04-09	46.4400	47.1900	45.5100	45.5100	-3.744%	125	3,207	-80.444%
2026-04-08	45.2300	47.7200	45.2300	47.2800	-15.193%	30	3,158	-81.176%
2026-04-06	54.5000	55.7500	54.5000	55.7500	-8.140%	16	3,154	-84.036%
2026-04-02	63.5400	63.6000	60.6900	60.6900	-1.269%	6	3,151	-85.335%
2026-03-31	61.4700	61.4700	61.4700	61.4700	-13.337%	2,250	3,151	-85.521%
2026-03-30	71.6400	71.6400	70.9300	70.9300	+23.271%	3	907	-87.452%
2026-03-24	57.5400	57.5400	57.5400	57.5400	+5.192%	1	907	-84.532%
2026-03-23	53.0200	54.9000	53.0200	54.7000	-11.331%	6	906	-83.729%
2026-03-20	61.6900	61.6900	61.6900	61.6900	+9.496%	1	902	-85.573%
2026-03-19	58.3200	58.3200	55.9300	56.3400	+4.975%	54	902	-84.203%
2026-03-18	51.8000	53.6700	51.3100	53.6700	+8.997%	10	853	-83.417%
2026-03-17	49.2700	50.0900	48.8300	49.2400	-4.184%	160	846	-81.925%
2026-03-16	51.2200	51.8100	51.2200	51.3900	-7.854%	5	688	-82.681%
2026-03-13	52.4700	55.7700	51.3800	55.7700	+6.067%	75	685	-84.042%
2026-03-12	51.8000	52.5800	51.8000	52.5800	+6.115%	6	621	-83.073%
2026-03-11	48.8800	49.9700	48.3400	49.5500	+1.184%	295	619	-82.038%
2026-03-10	49.4600	49.4600	48.5500	48.9700	-1.469%	15	325	-81.826%
2026-03-09	50.2000	50.2000	49.7000	49.7000	-1.506%	2	313	-82.093%
2026-03-06	50.9000	50.9000	50.3800	50.4600	+1.143%	3	312	-82.362%
2026-03-05	49.8900	49.8900	49.8900	49.8900	+7.429%	1	310	-82.161%
2026-03-04	46.4400	46.4400	46.4400	46.4400	-13.600%	1	309	-80.835%
2026-03-03	53.7500	53.7500	53.7500	53.7500	+10.825%	1	308	-83.442%
2026-03-02	49.9500	50.0100	48.5000	48.5000	+0.352%	6	308	-81.649%
2026-02-27	50.0800	50.0800	48.3300	48.3300	-0.637%	301	302	-81.585%
2026-02-26	48.6400	48.6400	48.6400	48.6400	+5.969%	1	2	-81.702%
2026-02-25	45.9000	45.9000	45.9000	45.9000	-8.838%	1	2	-80.610%
2026-02-17	50.3200	50.3500	50.3200	50.3500	0.000%	2	2	-82.324%