Dark

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

EOD

Aug 6, 2026

17.23+3.546%(+0.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.2400	17.2400	17.2300	17.2300	+3.546%	4	4,631	0.000%
2026-08-05	16.6400	16.6400	16.6400	16.6400	-5.185%	15	4,627	+3.546%
2026-08-04	18.2000	18.2000	17.5500	17.5500	-12.381%	21	4,642	-1.823%
2026-08-03	22.1300	22.1300	19.7500	20.0300	-11.645%	9	4,663	-13.979%
2026-07-31	23.3000	23.3000	22.6700	22.6700	-5.226%	4	4,664	-23.996%
2026-07-30	25.3700	25.3700	23.9200	23.9200	-13.926%	26	4,665	-27.968%
2026-07-29	27.7800	28.2900	27.7800	27.7900	+6.885%	237	4,710	-37.999%
2026-07-28	28.4800	28.5300	26.0000	26.0000	-1.515%	30	4,574	-33.731%
2026-07-27	25.7200	26.4000	25.7100	26.4000	-0.227%	3	4,564	-34.735%
2026-07-24	26.4600	26.4600	26.4600	26.4600	+19.189%	1	4,563	-34.883%
2026-07-21	22.5400	22.5400	22.2000	22.2000	-15.718%	2	4,564	-22.387%
2026-07-17	26.3400	26.3400	26.3400	26.3400	+17.119%	10	4,562	-34.586%
2026-07-16	22.9100	22.9100	22.4900	22.4900	+0.762%	32	4,562	-23.388%
2026-07-15	21.8400	22.3200	21.8400	22.3200	+5.832%	31	4,578	-22.805%
2026-07-14	21.0900	21.0900	21.0900	21.0900	-2.044%	1	4,568	-18.303%
2026-07-13	21.5300	21.5300	21.5300	21.5300	+1.365%	5	4,567	-19.972%
2026-07-10	21.2400	21.2400	21.2400	21.2400	-0.794%	1	4,562	-18.879%
2026-07-09	21.2400	21.4100	21.2400	21.4100	-9.662%	2	4,562	-19.524%
2026-07-07	23.9500	23.9500	23.7000	23.7000	+9.621%	201	4,563	-27.300%
2026-07-06	21.6200	21.6200	21.6200	21.6200	-8.156%	1	4,602	-20.305%
2026-07-02	23.5400	23.5400	23.5400	23.5400	+8.629%	10	4,599	-26.805%
2026-07-01	21.6700	21.6700	21.6700	21.6700	+5.966%	1	4,599	-20.489%
2026-06-30	20.7200	20.7200	20.4500	20.4500	-6.919%	16	4,600	-15.746%
2026-06-29	22.5000	22.5000	21.9700	21.9700	-17.561%	2	4,585	-21.575%
2026-06-26	26.2700	26.6500	26.2700	26.6500	+11.273%	4	4,585	-35.347%
2026-06-25	23.9500	23.9500	23.9500	23.9500	-6.299%	250	4,336	-28.058%
2026-06-23	25.5600	25.5600	25.5600	25.5600	+17.248%	1	4,336	-32.590%
2026-06-16	21.8000	21.8000	21.8000	21.8000	+9.055%	1	4,336	-20.963%
2026-06-15	19.9900	19.9900	19.9900	19.9900	-16.639%	2	4,334	-13.807%
2026-06-12	24.6700	24.6700	23.6800	23.9800	-4.500%	11	4,334	-28.148%
2026-06-11	25.1000	25.1100	25.1000	25.1100	-3.497%	2	4,334	-31.382%
2026-06-10	26.0200	26.0200	26.0200	26.0200	+2.562%	3	4,334	-33.782%
2026-06-09	23.7900	29.0600	23.7300	25.3700	-1.207%	60	4,345	-32.085%
2026-06-05	24.3300	25.6900	24.3300	25.6800	+31.692%	10	4,331	-32.905%
2026-06-02	19.2700	19.5000	19.2700	19.5000	+3.011%	20	4,337	-11.641%
2026-06-01	19.3400	19.3400	18.9300	18.9300	-2.573%	108	4,321	-8.980%
2026-05-29	19.4300	19.4300	19.4300	19.4300	-1.069%	4	4,319	-11.323%
2026-05-28	20.8500	20.8500	19.6400	19.6400	-5.758%	4	4,323	-12.271%
2026-05-27	20.4000	20.8400	20.4000	20.8400	+1.907%	4	4,326	-17.322%
2026-05-26	20.4200	20.4500	20.4200	20.4500	-3.991%	2	4,325	-15.746%
2026-05-22	22.0600	22.0600	21.2700	21.3000	-4.054%	361	4,298	-19.108%
2026-05-21	22.3400	22.3400	22.2000	22.2000	-3.896%	2	4,374	-22.387%
2026-05-20	23.7000	23.7000	23.1000	23.1000	-4.387%	64	4,374	-25.411%
2026-05-19	25.4300	25.4300	24.1600	24.1600	-2.147%	39	4,313	-28.684%
2026-05-18	24.7400	24.7400	24.6900	24.6900	+6.698%	42	4,313	-30.215%
2026-05-14	23.1400	23.1400	23.1400	23.1400	-2.239%	800	4,313	-25.540%
2026-05-13	23.6200	23.6700	23.6200	23.6700	-7.394%	7	3,511	-27.207%
2026-05-12	25.5700	25.5700	25.5600	25.5600	+8.397%	2	3,511	-32.590%
2026-05-11	23.6500	23.7300	23.5800	23.5800	-2.883%	8	3,511	-26.930%
2026-05-08	24.4700	24.4700	24.2200	24.2800	-8.204%	20	3,502	-29.036%
2026-05-06	27.1600	27.1600	26.4500	26.4500	-6.006%	20	3,520	-34.858%
2026-05-05	28.1300	28.1400	28.1300	28.1400	-4.253%	6	3,535	-38.770%
2026-05-04	29.1300	29.6700	28.8700	29.3900	+1.275%	34	3,535	-41.375%
2026-05-01	28.9300	29.2500	28.9000	29.0200	-4.351%	27	3,544	-40.627%
2026-04-30	30.3400	30.3400	30.3400	30.3400	-8.283%	1	3,544	-43.210%
2026-04-29	33.0800	33.0800	33.0800	33.0800	-0.720%	1	3,544	-47.914%
2026-04-28	33.3200	33.3200	33.3200	33.3200	+5.077%	1	3,543	-48.289%
2026-04-27	31.7100	31.7100	31.7100	31.7100	-1.307%	1	3,542	-45.664%
2026-04-24	32.7500	32.7500	32.1300	32.1300	-6.190%	2	3,542	-46.374%
2026-04-22	34.2500	34.2500	34.2500	34.2500	-7.056%	5	3,541	-49.693%
2026-04-21	34.4500	36.8500	34.4500	36.8500	+5.016%	34	3,551	-53.243%
2026-04-20	35.2500	35.7500	35.0100	35.0900	+1.710%	23	3,551	-50.898%
2026-04-17	35.9500	35.9500	34.3300	34.5000	-7.308%	85	3,552	-50.058%
2026-04-16	37.0200	37.2200	37.0200	37.2200	-2.181%	12	3,552	-53.708%
2026-04-15	39.4600	39.4600	38.0500	38.0500	-4.684%	9	3,550	-54.717%
2026-04-14	40.4500	41.4500	39.9200	39.9200	-9.273%	5	3,547	-56.839%
2026-04-13	45.7500	45.9800	44.0000	44.0000	-4.906%	154	3,547	-60.841%
2026-04-10	45.4200	46.5600	45.4200	46.2700	-3.604%	21	3,547	-62.762%
2026-04-09	49.8000	49.8000	48.0000	48.0000	-2.141%	2,651	3,528	-64.104%
2026-04-08	48.2700	49.9500	48.2700	49.0500	-14.278%	27	980	-64.873%
2026-04-06	57.2800	57.2800	57.2200	57.2200	-5.186%	6	967	-69.888%
2026-04-02	60.3100	60.4200	59.9300	60.3500	+1.343%	431	534	-71.450%
2026-04-01	58.7400	59.5500	58.7400	59.5500	-7.674%	488	534	-71.066%
2026-03-31	70.0000	70.0000	64.5000	64.5000	-13.701%	7	165	-73.287%
2026-03-30	73.9600	74.7400	72.5000	74.7400	+3.705%	4	165	-76.947%
2026-03-27	70.4200	72.0700	70.4200	72.0700	+22.318%	4	165	-76.093%
2026-03-24	61.1500	61.2000	58.9200	58.9200	+6.817%	4	165	-70.757%
2026-03-23	53.1700	55.1600	53.1700	55.1600	-5.758%	2	164	-68.764%
2026-03-19	58.6000	58.9600	58.2500	58.5300	+5.421%	55	165	-70.562%
2026-03-18	52.6600	55.5200	52.6600	55.5200	+6.136%	17	149	-68.966%
2026-03-17	53.1400	53.1400	52.3100	52.3100	-2.224%	9	136	-67.062%
2026-03-16	53.1700	53.5000	53.1700	53.5000	-7.615%	5	135	-67.794%
2026-03-13	56.1200	57.9100	56.1200	57.9100	+3.043%	2	135	-70.247%
2026-03-12	53.9600	56.2000	53.1900	56.2000	+9.573%	11	136	-69.342%
2026-03-11	50.4100	51.8800	50.0700	51.2900	+0.845%	33	137	-66.407%
2026-03-10	50.6500	51.2600	48.8200	50.8600	-9.179%	23	131	-66.123%
2026-03-06	54.5800	56.0000	54.3400	56.0000	+15.155%	12	122	-69.232%
2026-03-05	49.0600	49.0600	48.6300	48.6300	+0.600%	2	125	-64.569%
2026-03-04	48.2800	48.5000	47.7000	48.3400	-5.990%	90	125	-64.357%
2026-03-02	51.4200	51.4200	51.4200	51.4200	+2.840%	20	44	-66.492%
2026-02-26	47.9800	50.9000	47.9800	50.0000	+6.406%	28	48	-65.540%
2026-02-25	46.9900	46.9900	46.9900	46.9900	-11.789%	20	13	-63.333%
2026-02-23	53.2700	53.2700	53.2700	53.2700	+6.540%	1	13	-67.655%
2026-02-20	50.4200	50.4200	50.0000	50.0000	-1.961%	4	13	-65.540%
2026-02-18	49.6000	51.0000	49.6000	51.0000	-3.592%	6	10	-66.216%
2026-02-17	52.6400	52.9000	52.6400	52.9000	+3.280%	6	7	-67.429%
2026-02-13	51.2200	51.2200	51.2200	51.2200	0.000%	1	1	-66.361%