Dark

QQQ20270319P615
QQQ Mar 19 2027 615.00 Put (QQQ270319P00615000)
option OPRA

EOD

Sep 24, 2026

10.25+6.549%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.2500	10.2500	10.2500	10.2500	+6.549%	1	5,604	0.000%
2026-09-23	9.9100	9.9100	9.6200	9.6200	+8.824%	81	5,603	+6.549%
2026-09-22	8.8900	9.0000	8.8400	8.8400	-4.432%	34	5,522	+15.950%
2026-09-21	9.9900	10.0400	9.2500	9.2500	-16.667%	7	5,511	+10.811%
2026-09-18	11.8600	11.8700	11.1000	11.1000	-9.314%	10	5,508	-7.658%
2026-09-17	12.2400	12.2400	12.2400	12.2400	-12.132%	1	5,503	-16.258%
2026-09-16	14.9600	14.9600	13.9300	13.9300	-0.995%	11	5,503	-26.418%
2026-09-15	14.1800	14.1800	13.9500	14.0700	+10.266%	9	5,496	-27.150%
2026-09-11	12.5000	12.7600	12.5000	12.7600	-10.956%	28	5,496	-19.671%
2026-09-10	14.3900	14.3900	14.3200	14.3300	+8.725%	11	5,474	-28.472%
2026-09-09	13.0200	13.2200	13.0200	13.1800	+6.548%	3	5,463	-22.231%
2026-09-04	12.1500	12.3700	12.1200	12.3700	+0.815%	97	5,489	-17.138%
2026-09-03	12.3700	12.3700	12.2700	12.2700	-14.435%	2	5,489	-16.463%
2026-09-01	14.3400	14.3400	14.3400	14.3400	+6.459%	1	5,489	-28.522%
2026-08-31	13.8300	13.8300	13.4700	13.4700	-3.854%	4	5,488	-23.905%
2026-08-28	13.2900	14.0100	12.9800	14.0100	+4.865%	5	5,488	-26.838%
2026-08-27	13.9500	13.9500	13.3600	13.3600	-21.412%	2,556	5,486	-23.278%
2026-08-24	17.0000	17.0000	17.0000	17.0000	+6.383%	1	2,930	-39.706%
2026-08-21	15.9800	15.9800	15.9800	15.9800	-6.985%	1	2,929	-35.857%
2026-08-19	17.1800	17.1800	17.1800	17.1800	+3.556%	3	2,929	-40.338%
2026-08-18	16.5900	16.5900	16.5900	16.5900	+13.942%	2	2,929	-38.216%
2026-08-17	14.5600	14.5600	14.5600	14.5600	-4.712%	1	2,927	-29.602%
2026-08-14	14.9500	15.2800	14.9500	15.2800	-3.230%	3	2,928	-32.919%
2026-08-12	15.7900	15.7900	15.7900	15.7900	-5.900%	1	2,930	-35.085%
2026-08-11	16.7800	16.7800	16.7800	16.7800	+0.720%	1	2,930	-38.915%
2026-08-10	16.6600	16.6600	16.6600	16.6600	-1.420%	1	2,930	-38.475%
2026-08-07	16.9100	16.9100	16.9000	16.9000	-13.333%	2	2,930	-39.349%
2026-08-04	19.5000	19.5000	19.5000	19.5000	-7.583%	2	2,928	-47.436%
2026-08-03	21.0600	21.1000	21.0600	21.1000	-27.839%	3	2,927	-51.422%
2026-07-29	29.2400	29.2400	29.2400	29.2400	-2.076%	1	2,927	-64.945%
2026-07-28	29.8600	29.8600	29.8600	29.8600	+11.004%	1	2,944	-65.673%
2026-07-27	25.8000	26.9100	25.8000	26.9000	-2.888%	26	2,945	-61.896%
2026-07-24	27.7000	27.7000	27.7000	27.7000	+16.779%	1	2,930	-62.996%
2026-07-13	22.9500	23.7200	22.9500	23.7200	+6.751%	105	2,930	-56.788%
2026-07-09	22.2200	22.2200	22.2200	22.2200	-9.601%	1	2,932	-53.870%
2026-07-08	25.7900	25.7900	24.5800	24.5800	-2.460%	1,950	2,932	-58.299%
2026-07-02	25.2000	25.2000	25.2000	25.2000	+9.280%	1	1,083	-59.325%
2026-06-29	23.0600	23.0600	23.0600	23.0600	-11.648%	1	1,083	-55.551%
2026-06-25	26.1000	26.1000	26.1000	26.1000	-6.952%	2	1,083	-60.728%
2026-06-24	28.0500	28.0500	28.0500	28.0500	+6.049%	200	1,081	-63.458%
2026-06-23	26.4500	26.4500	26.4500	26.4500	+6.739%	200	881	-61.248%
2026-06-12	24.7700	24.7800	24.7700	24.7800	-4.250%	2	682	-58.636%
2026-06-11	26.5000	26.7500	25.8800	25.8800	-4.219%	60	682	-60.394%
2026-06-10	27.0100	27.1400	26.9500	27.0200	+33.169%	90	682	-62.065%
2026-06-02	20.2900	20.2900	20.2900	20.2900	+1.147%	8	653	-49.483%
2026-06-01	20.0400	20.0600	20.0400	20.0600	-1.328%	4	645	-48.903%
2026-05-29	20.3200	20.3900	20.3200	20.3300	-0.635%	4	645	-49.582%
2026-05-28	20.4600	20.4600	20.4600	20.4600	-7.295%	1	645	-49.902%
2026-05-22	22.8600	22.8600	22.0700	22.0700	-4.252%	49	644	-53.557%
2026-05-21	23.1500	23.2000	23.0500	23.0500	-6.529%	69	574	-55.531%
2026-05-13	25.5700	25.5700	24.6600	24.6600	-6.378%	2	574	-58.435%
2026-05-12	26.3400	26.3400	26.3400	26.3400	+5.571%	1	574	-61.086%
2026-05-11	24.9500	24.9500	24.9500	24.9500	-7.661%	1	574	-58.918%
2026-05-07	26.7600	27.1600	26.7600	27.0200	-1.062%	4	574	-62.065%
2026-05-06	27.3100	27.3100	27.3100	27.3100	-7.705%	1	572	-62.468%
2026-05-05	29.5900	29.5900	29.5900	29.5900	-4.394%	1	572	-65.360%
2026-05-04	30.0900	31.3400	30.0900	30.9500	-12.817%	9	571	-66.882%
2026-04-22	35.5000	35.5000	35.5000	35.5000	-5.384%	4	572	-71.127%
2026-04-21	36.8500	37.5200	36.7800	37.5200	+2.290%	13	559	-72.681%
2026-04-20	36.7600	37.3000	36.5000	36.6800	+1.466%	14	559	-72.056%
2026-04-17	35.7700	36.4100	35.7700	36.1500	-8.873%	29	548	-71.646%
2026-04-15	41.0500	41.0500	39.6700	39.6700	-3.947%	4	520	-74.162%
2026-04-14	42.9600	42.9600	41.3000	41.3000	-8.304%	88	521	-75.182%
2026-04-13	47.0600	47.5400	45.0400	45.0400	-6.788%	3	447	-77.242%
2026-04-10	48.3300	48.3300	48.3200	48.3200	-0.943%	3	447	-78.787%
2026-04-09	48.7800	48.7800	48.7800	48.7800	-3.003%	1	445	-78.987%
2026-04-08	49.0100	50.2900	49.0100	50.2900	-30.375%	8	445	-79.618%
2026-03-27	72.2300	72.2300	72.2300	72.2300	+16.896%	4	444	-85.809%
2026-03-24	63.4800	63.8600	61.4900	61.7900	-7.445%	32	444	-83.412%
2026-03-20	65.7000	66.7600	65.5300	66.7600	+15.662%	334	424	-84.646%
2026-03-18	55.9400	57.7200	55.4800	57.7200	+3.925%	8	114	-82.242%
2026-03-16	55.2900	55.5500	55.2900	55.5400	-1.315%	3	109	-81.545%
2026-03-13	56.2800	56.2800	56.2800	56.2800	+4.980%	1	106	-81.787%
2026-03-11	52.8400	53.7900	52.1800	53.6100	+1.400%	28	105	-80.880%
2026-03-10	53.3000	53.3000	52.7600	52.8700	+0.686%	22	80	-80.613%
2026-03-05	52.0000	52.5100	52.0000	52.5100	+2.961%	5	69	-80.480%
2026-03-04	51.0000	51.0000	51.0000	51.0000	-10.526%	1	70	-79.902%
2026-03-03	57.3900	60.3300	57.0000	57.0000	+6.702%	20	69	-82.018%
2026-03-02	53.4200	53.4200	53.4200	53.4200	-0.632%	20	54	-80.812%
2026-02-27	53.8100	53.8100	53.7600	53.7600	+9.849%	2	54	-80.934%
2026-02-25	48.9500	48.9500	48.9400	48.9400	-4.638%	22	30	-79.056%
2026-02-20	51.3200	51.3200	51.3200	51.3200	-9.248%	1	30	-80.027%
2026-02-17	56.8500	56.8500	56.5500	56.5500	+5.622%	30	30	-81.874%
2026-02-13	54.4100	54.4100	53.5400	53.5400	0.000%	30	30	-80.855%