Dark

QQQ20270319P610
QQQ Mar 19 2027 610.00 Put (QQQ270319P00610000)
option OPRA

EOD

Sep 24, 2026

9.10-0.655%(-0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.4900	9.4900	9.1000	9.1000	-0.655%	3	6,241	0.000%
2026-09-23	8.3900	9.1800	8.3900	9.1600	+8.918%	388	6,240	-0.655%
2026-09-22	8.5400	8.5400	8.3500	8.4100	-4.432%	38	6,379	+8.205%
2026-09-21	9.4800	9.5500	8.8000	8.8000	-17.137%	31	6,416	+3.409%
2026-09-18	11.0100	11.2600	10.6200	10.6200	-7.168%	815	5,715	-14.313%
2026-09-17	11.4400	11.4400	11.4400	11.4400	-13.855%	16	6,063	-20.455%
2026-09-16	12.5800	14.3100	12.5800	13.2800	-0.450%	64	6,049	-31.476%
2026-09-15	13.2500	13.3400	13.2300	13.3400	+4.957%	27	6,054	-31.784%
2026-09-14	12.7500	12.7500	12.6500	12.7100	+5.653%	12	6,055	-28.403%
2026-09-11	12.0600	12.0600	12.0300	12.0300	-11.739%	9	6,055	-24.356%
2026-09-10	13.5500	13.6300	13.5500	13.6300	+9.390%	2	6,065	-33.236%
2026-09-09	12.5000	12.5300	12.4600	12.4600	+2.048%	5	6,066	-26.966%
2026-09-08	12.2800	12.2800	12.0400	12.2100	+4.270%	17	6,068	-25.471%
2026-09-04	11.4400	11.7100	11.2700	11.7100	-0.340%	7	6,056	-22.289%
2026-09-03	12.0000	12.0000	11.6800	11.7500	-15.407%	3	6,056	-22.553%
2026-09-02	13.8900	13.8900	13.8900	13.8900	-0.927%	5	6,054	-34.485%
2026-09-01	13.4200	14.0200	13.4200	14.0200	+7.105%	11	6,049	-35.093%
2026-08-31	13.0900	13.0900	13.0900	13.0900	-2.167%	1	6,058	-30.481%
2026-08-28	12.9900	13.3800	12.9900	13.3800	+4.044%	2,401	6,057	-31.988%
2026-08-27	14.0500	14.0500	12.8600	12.8600	-14.551%	33	4,657	-29.238%
2026-08-25	15.2900	15.2900	15.0500	15.0500	-2.463%	6	4,660	-39.535%
2026-08-24	15.5500	15.5600	15.4300	15.4300	+1.446%	6	4,660	-41.024%
2026-08-21	15.2100	15.2100	15.2100	15.2100	-6.111%	1	4,656	-40.171%
2026-08-20	16.0300	16.2000	16.0300	16.2000	+2.402%	3	4,655	-43.827%
2026-08-19	15.8200	15.8200	15.8200	15.8200	+0.829%	1	4,653	-42.478%
2026-08-18	15.6900	15.6900	15.6900	15.6900	+7.466%	4	4,653	-42.001%
2026-08-14	14.0600	14.6100	14.0600	14.6000	+7.590%	53	4,649	-37.671%
2026-08-13	13.5700	13.5700	13.5700	13.5700	-13.567%	2	4,647	-32.940%
2026-08-11	15.7900	15.7900	15.7000	15.7000	-8.880%	20	4,647	-42.038%
2026-08-06	17.2400	17.2400	17.2300	17.2300	+3.546%	4	4,631	-47.185%
2026-08-05	16.6400	16.6400	16.6400	16.6400	-5.185%	15	4,627	-45.313%
2026-08-04	18.2000	18.2000	17.5500	17.5500	-12.381%	21	4,642	-48.148%
2026-08-03	22.1300	22.1300	19.7500	20.0300	-11.645%	9	4,663	-54.568%
2026-07-31	23.3000	23.3000	22.6700	22.6700	-5.226%	4	4,664	-59.859%
2026-07-30	25.3700	25.3700	23.9200	23.9200	-13.926%	26	4,665	-61.957%
2026-07-29	27.7800	28.2900	27.7800	27.7900	+6.885%	237	4,710	-67.254%
2026-07-28	28.4800	28.5300	26.0000	26.0000	-1.515%	30	4,574	-65.000%
2026-07-27	25.7200	26.4000	25.7100	26.4000	-0.227%	3	4,564	-65.530%
2026-07-24	26.4600	26.4600	26.4600	26.4600	+19.189%	1	4,563	-65.608%
2026-07-21	22.5400	22.5400	22.2000	22.2000	-15.718%	2	4,564	-59.009%
2026-07-17	26.3400	26.3400	26.3400	26.3400	+17.119%	10	4,562	-65.452%
2026-07-16	22.9100	22.9100	22.4900	22.4900	+0.762%	32	4,562	-59.538%
2026-07-15	21.8400	22.3200	21.8400	22.3200	+5.832%	31	4,578	-59.229%
2026-07-14	21.0900	21.0900	21.0900	21.0900	-2.044%	1	4,568	-56.852%
2026-07-13	21.5300	21.5300	21.5300	21.5300	+1.365%	5	4,567	-57.733%
2026-07-10	21.2400	21.2400	21.2400	21.2400	-0.794%	1	4,562	-57.156%
2026-07-09	21.2400	21.4100	21.2400	21.4100	-9.662%	2	4,562	-57.496%
2026-07-07	23.9500	23.9500	23.7000	23.7000	+9.621%	201	4,563	-61.603%
2026-07-06	21.6200	21.6200	21.6200	21.6200	-8.156%	1	4,602	-57.909%
2026-07-02	23.5400	23.5400	23.5400	23.5400	+8.629%	10	4,599	-61.342%
2026-07-01	21.6700	21.6700	21.6700	21.6700	+5.966%	1	4,599	-58.006%
2026-06-30	20.7200	20.7200	20.4500	20.4500	-6.919%	16	4,600	-55.501%
2026-06-29	22.5000	22.5000	21.9700	21.9700	-17.561%	2	4,585	-58.580%
2026-06-26	26.2700	26.6500	26.2700	26.6500	+11.273%	4	4,585	-65.854%
2026-06-25	23.9500	23.9500	23.9500	23.9500	-6.299%	250	4,336	-62.004%
2026-06-23	25.5600	25.5600	25.5600	25.5600	+17.248%	1	4,336	-64.397%
2026-06-16	21.8000	21.8000	21.8000	21.8000	+9.055%	1	4,336	-58.257%
2026-06-15	19.9900	19.9900	19.9900	19.9900	-16.639%	2	4,334	-54.477%
2026-06-12	24.6700	24.6700	23.6800	23.9800	-4.500%	11	4,334	-62.052%
2026-06-11	25.1000	25.1100	25.1000	25.1100	-3.497%	2	4,334	-63.759%
2026-06-10	26.0200	26.0200	26.0200	26.0200	+2.562%	3	4,334	-65.027%
2026-06-09	23.7900	29.0600	23.7300	25.3700	-1.207%	60	4,345	-64.131%
2026-06-05	24.3300	25.6900	24.3300	25.6800	+31.692%	10	4,331	-64.564%
2026-06-02	19.2700	19.5000	19.2700	19.5000	+3.011%	20	4,337	-53.333%
2026-06-01	19.3400	19.3400	18.9300	18.9300	-2.573%	108	4,321	-51.928%
2026-05-29	19.4300	19.4300	19.4300	19.4300	-1.069%	4	4,319	-53.165%
2026-05-28	20.8500	20.8500	19.6400	19.6400	-5.758%	4	4,323	-53.666%
2026-05-27	20.4000	20.8400	20.4000	20.8400	+1.907%	4	4,326	-56.334%
2026-05-26	20.4200	20.4500	20.4200	20.4500	-3.991%	2	4,325	-55.501%
2026-05-22	22.0600	22.0600	21.2700	21.3000	-4.054%	361	4,298	-57.277%
2026-05-21	22.3400	22.3400	22.2000	22.2000	-3.896%	2	4,374	-59.009%
2026-05-20	23.7000	23.7000	23.1000	23.1000	-4.387%	64	4,374	-60.606%
2026-05-19	25.4300	25.4300	24.1600	24.1600	-2.147%	39	4,313	-62.334%
2026-05-18	24.7400	24.7400	24.6900	24.6900	+6.698%	42	4,313	-63.143%
2026-05-14	23.1400	23.1400	23.1400	23.1400	-2.239%	800	4,313	-60.674%
2026-05-13	23.6200	23.6700	23.6200	23.6700	-7.394%	7	3,511	-61.555%
2026-05-12	25.5700	25.5700	25.5600	25.5600	+8.397%	2	3,511	-64.397%
2026-05-11	23.6500	23.7300	23.5800	23.5800	-2.883%	8	3,511	-61.408%
2026-05-08	24.4700	24.4700	24.2200	24.2800	-8.204%	20	3,502	-62.521%
2026-05-06	27.1600	27.1600	26.4500	26.4500	-6.006%	20	3,520	-65.595%
2026-05-05	28.1300	28.1400	28.1300	28.1400	-4.253%	6	3,535	-67.662%
2026-05-04	29.1300	29.6700	28.8700	29.3900	+1.275%	34	3,535	-69.037%
2026-05-01	28.9300	29.2500	28.9000	29.0200	-4.351%	27	3,544	-68.642%
2026-04-30	30.3400	30.3400	30.3400	30.3400	-8.283%	1	3,544	-70.007%
2026-04-29	33.0800	33.0800	33.0800	33.0800	-0.720%	1	3,544	-72.491%
2026-04-28	33.3200	33.3200	33.3200	33.3200	+5.077%	1	3,543	-72.689%
2026-04-27	31.7100	31.7100	31.7100	31.7100	-1.307%	1	3,542	-71.302%
2026-04-24	32.7500	32.7500	32.1300	32.1300	-6.190%	2	3,542	-71.678%
2026-04-22	34.2500	34.2500	34.2500	34.2500	-7.056%	5	3,541	-73.431%
2026-04-21	34.4500	36.8500	34.4500	36.8500	+5.016%	34	3,551	-75.305%
2026-04-20	35.2500	35.7500	35.0100	35.0900	+1.710%	23	3,551	-74.067%
2026-04-17	35.9500	35.9500	34.3300	34.5000	-7.308%	85	3,552	-73.623%
2026-04-16	37.0200	37.2200	37.0200	37.2200	-2.181%	12	3,552	-75.551%
2026-04-15	39.4600	39.4600	38.0500	38.0500	-4.684%	9	3,550	-76.084%
2026-04-14	40.4500	41.4500	39.9200	39.9200	-9.273%	5	3,547	-77.204%
2026-04-13	45.7500	45.9800	44.0000	44.0000	-4.906%	154	3,547	-79.318%
2026-04-10	45.4200	46.5600	45.4200	46.2700	-3.604%	21	3,547	-80.333%
2026-04-09	49.8000	49.8000	48.0000	48.0000	-2.141%	2,651	3,528	-81.042%
2026-04-08	48.2700	49.9500	48.2700	49.0500	-14.278%	27	980	-81.448%
2026-04-06	57.2800	57.2800	57.2200	57.2200	-5.186%	6	967	-84.096%
2026-04-02	60.3100	60.4200	59.9300	60.3500	+1.343%	431	534	-84.921%
2026-04-01	58.7400	59.5500	58.7400	59.5500	-7.674%	488	534	-84.719%
2026-03-31	70.0000	70.0000	64.5000	64.5000	-13.701%	7	165	-85.891%
2026-03-30	73.9600	74.7400	72.5000	74.7400	+3.705%	4	165	-87.824%
2026-03-27	70.4200	72.0700	70.4200	72.0700	+22.318%	4	165	-87.373%
2026-03-24	61.1500	61.2000	58.9200	58.9200	+6.817%	4	165	-84.555%
2026-03-23	53.1700	55.1600	53.1700	55.1600	-5.758%	2	164	-83.503%
2026-03-19	58.6000	58.9600	58.2500	58.5300	+5.421%	55	165	-84.452%
2026-03-18	52.6600	55.5200	52.6600	55.5200	+6.136%	17	149	-83.610%
2026-03-17	53.1400	53.1400	52.3100	52.3100	-2.224%	9	136	-82.604%
2026-03-16	53.1700	53.5000	53.1700	53.5000	-7.615%	5	135	-82.991%
2026-03-13	56.1200	57.9100	56.1200	57.9100	+3.043%	2	135	-84.286%
2026-03-12	53.9600	56.2000	53.1900	56.2000	+9.573%	11	136	-83.808%
2026-03-11	50.4100	51.8800	50.0700	51.2900	+0.845%	33	137	-82.258%
2026-03-10	50.6500	51.2600	48.8200	50.8600	-9.179%	23	131	-82.108%
2026-03-06	54.5800	56.0000	54.3400	56.0000	+15.155%	12	122	-83.750%
2026-03-05	49.0600	49.0600	48.6300	48.6300	+0.600%	2	125	-81.287%
2026-03-04	48.2800	48.5000	47.7000	48.3400	-5.990%	90	125	-81.175%
2026-03-02	51.4200	51.4200	51.4200	51.4200	+2.840%	20	44	-82.303%
2026-02-26	47.9800	50.9000	47.9800	50.0000	+6.406%	28	48	-81.800%
2026-02-25	46.9900	46.9900	46.9900	46.9900	-11.789%	20	13	-80.634%
2026-02-23	53.2700	53.2700	53.2700	53.2700	+6.540%	1	13	-82.917%
2026-02-20	50.4200	50.4200	50.0000	50.0000	-1.961%	4	13	-81.800%
2026-02-18	49.6000	51.0000	49.6000	51.0000	-3.592%	6	10	-82.157%
2026-02-17	52.6400	52.9000	52.6400	52.9000	+3.280%	6	7	-82.798%
2026-02-13	51.2200	51.2200	51.2200	51.2200	0.000%	1	1	-82.234%