Dark

QQQ20270319P620
QQQ Mar 19 2027 620.00 Put (QQQ270319P00620000)
option OPRA

EOD

Sep 25, 2026

9.67-6.298%(-0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.2800	10.2800	9.6700	9.6700	-6.298%	13	10,940	0.000%
2026-09-24	10.4600	10.8000	10.0700	10.3200	+1.276%	9	10,945	-6.298%
2026-09-23	10.0000	10.4500	10.0000	10.1900	+10.761%	8	10,944	-5.103%
2026-09-22	9.6700	9.6700	9.2000	9.2000	-6.504%	5	10,944	+5.109%
2026-09-21	10.4900	10.5200	9.6600	9.8400	-16.539%	50	10,942	-1.728%
2026-09-18	12.1000	12.3500	11.7900	11.7900	-7.674%	25	10,933	-17.981%
2026-09-17	12.9000	12.9500	12.7700	12.7700	-12.773%	6	10,928	-24.276%
2026-09-16	13.9600	15.6300	13.7000	14.6400	-1.348%	10	10,930	-33.948%
2026-09-15	14.3400	15.0000	14.3400	14.8400	+6.609%	24	10,932	-34.838%
2026-09-14	15.0000	15.0000	13.8700	13.9200	+3.341%	5	10,911	-30.532%
2026-09-11	13.1700	13.4700	13.1700	13.4700	-11.148%	80	10,911	-28.211%
2026-09-10	15.1400	15.1700	14.7800	15.1600	+9.222%	11	10,925	-36.214%
2026-09-09	13.8200	13.9600	13.8200	13.8800	+3.582%	10	10,925	-30.331%
2026-09-08	13.5500	13.5500	13.4000	13.4000	+4.037%	43	10,921	-27.836%
2026-09-04	12.8000	13.0600	12.7800	12.8800	-2.202%	1,504	9,880	-24.922%
2026-09-03	14.1600	14.1600	13.0300	13.1700	-9.485%	769	9,880	-26.576%
2026-09-02	14.8800	14.9600	14.5500	14.5500	-6.491%	10	9,123	-33.540%
2026-09-01	14.9800	15.5600	14.9800	15.5600	+9.577%	1,503	7,613	-37.853%
2026-08-31	14.1900	14.2200	14.1900	14.2000	-1.730%	5	7,900	-31.901%
2026-08-28	14.1800	14.6400	14.1800	14.4500	+2.774%	18	7,902	-33.080%
2026-08-27	15.1500	15.1500	14.0600	14.0600	-11.293%	78	7,901	-31.223%
2026-08-26	16.7500	16.7500	15.8500	15.8500	-3.939%	15	7,831	-38.991%
2026-08-25	16.7600	16.7600	16.5000	16.5000	-4.348%	3	7,818	-41.394%
2026-08-24	17.2500	17.2500	17.2500	17.2500	+2.801%	1	7,819	-43.942%
2026-08-21	17.5000	17.5000	16.7800	16.7800	-5.730%	92	7,819	-42.372%
2026-08-20	17.7000	17.8000	17.1800	17.8000	+4.215%	758	7,819	-45.674%
2026-08-19	17.0800	17.0800	17.0800	17.0800	-1.670%	1	7,065	-43.384%
2026-08-18	17.7000	17.7000	17.2200	17.3700	+10.006%	7	7,065	-44.329%
2026-08-17	15.0700	15.7900	15.0700	15.7900	+2.599%	11	7,058	-38.759%
2026-08-14	16.0000	16.0000	15.3900	15.3900	+1.988%	13	7,056	-37.167%
2026-08-13	15.3000	15.3000	15.0900	15.0900	-7.763%	105	7,055	-35.918%
2026-08-12	16.4700	16.5300	16.0700	16.3600	-5.597%	30	6,951	-40.892%
2026-08-11	17.3600	17.3600	17.3300	17.3300	-0.971%	2	6,949	-44.201%
2026-08-10	17.5000	17.5000	17.5000	17.5000	0.000%	20	6,949	-44.743%
2026-08-07	18.0000	18.0000	17.5000	17.5000	-4.632%	27	6,949	-44.743%
2026-08-05	18.2000	18.4800	18.2000	18.3500	-7.230%	35	6,925	-47.302%
2026-08-04	19.7800	19.7800	19.7800	19.7800	-10.376%	1	6,892	-51.112%
2026-08-03	22.7100	22.7100	21.5100	22.0700	-11.008%	20	6,891	-56.185%
2026-07-31	27.2000	27.2000	24.8000	24.8000	-4.835%	72	6,899	-61.008%
2026-07-30	28.3100	28.3100	26.0600	26.0600	-21.006%	7	6,900	-62.893%
2026-07-29	30.0900	32.9900	30.0900	32.9900	+5.975%	6	6,903	-70.688%
2026-07-28	29.9300	31.1900	29.9300	31.1300	+10.508%	23	6,901	-68.937%
2026-07-27	27.0100	28.1700	27.0000	28.1700	-1.538%	14	6,898	-65.673%
2026-07-24	27.5000	28.8000	27.3000	28.6100	+2.398%	34	6,898	-66.201%
2026-07-23	28.1800	28.1800	27.9400	27.9400	+13.716%	8	6,893	-65.390%
2026-07-22	24.5700	24.5700	24.5700	24.5700	+1.487%	1	6,885	-60.643%
2026-07-21	24.4400	24.4400	24.2100	24.2100	-4.872%	11	6,885	-60.058%
2026-07-20	25.5800	25.8900	24.8500	25.4500	-6.227%	47	6,895	-62.004%
2026-07-17	27.6000	27.6000	27.1400	27.1400	+9.435%	11	6,860	-64.370%
2026-07-16	24.8000	24.8000	24.8000	24.8000	+7.127%	1	6,855	-61.008%
2026-07-15	23.7600	23.8100	23.1500	23.1500	+1.402%	280	6,866	-58.229%
2026-07-14	22.7600	22.8300	22.7600	22.8300	-7.195%	2	6,641	-57.643%
2026-07-13	23.6300	24.6800	23.3000	24.6000	+6.586%	275	6,641	-60.691%
2026-07-10	23.0800	23.0800	23.0800	23.0800	-0.388%	4	6,366	-58.102%
2026-07-09	23.1700	23.1700	23.1700	23.1700	-10.159%	1	6,362	-58.265%
2026-07-08	27.6500	27.6500	25.4600	25.7900	+3.408%	43	6,362	-62.505%
2026-07-07	24.7700	24.9400	24.7700	24.9400	+6.399%	134	6,321	-61.227%
2026-07-06	23.4400	23.4400	23.4400	23.4400	-11.044%	1	6,201	-58.746%
2026-07-02	26.1600	26.3500	26.1600	26.3500	+11.890%	603	5,603	-63.302%
2026-07-01	22.6500	23.5500	22.6500	23.5500	+4.342%	57	5,603	-58.938%
2026-06-30	22.5600	22.5700	22.5600	22.5700	-5.446%	83	5,548	-57.156%
2026-06-29	24.8300	24.8300	23.8700	23.8700	-11.691%	7	5,516	-59.489%
2026-06-26	29.2600	29.2600	27.0300	27.0300	-4.958%	2,019	5,514	-64.225%
2026-06-24	28.4400	28.4400	28.4400	28.4400	+1.210%	1	4,537	-65.999%
2026-06-23	28.3800	28.3800	28.1000	28.1000	+28.193%	103	4,537	-65.587%
2026-06-22	21.9200	21.9200	21.9200	21.9200	-5.639%	1	4,437	-55.885%
2026-06-18	23.2600	23.2600	23.2300	23.2300	-2.844%	2	4,418	-58.373%
2026-06-17	24.5200	24.5200	23.8000	23.9100	+10.643%	43	4,418	-59.557%
2026-06-15	21.5700	21.6100	21.2000	21.6100	-16.980%	5	4,418	-55.252%
2026-06-12	26.5600	26.7800	25.6000	26.0300	-3.877%	9	4,418	-62.851%
2026-06-11	30.0800	30.1200	26.4200	27.0800	-15.770%	65	4,418	-64.291%
2026-06-10	28.1300	32.1500	28.0500	32.1500	+6.492%	3,054	4,418	-69.922%
2026-06-09	32.6600	32.6600	30.1900	30.1900	+17.243%	8	1,369	-67.970%
2026-06-08	25.5000	25.8700	25.3500	25.7500	-8.363%	5	1,367	-62.447%
2026-06-05	23.1600	28.1000	23.0000	28.1000	+30.394%	8	1,367	-65.587%
2026-06-04	21.5500	21.5500	21.5500	21.5500	+0.373%	1	1,366	-55.128%
2026-06-03	21.6000	21.6000	21.4700	21.4700	+3.221%	2	1,365	-54.960%
2026-06-01	20.8800	20.9000	20.8000	20.8000	-1.748%	20	1,364	-53.510%
2026-05-29	21.0400	21.5500	21.0400	21.1700	-0.982%	58	1,352	-54.322%
2026-05-28	21.4300	21.4300	21.3800	21.3800	-4.554%	21	1,344	-54.771%
2026-05-27	22.8800	22.8800	22.4000	22.4000	+0.448%	502	1,334	-56.830%
2026-05-26	22.4300	22.4300	22.1500	22.3000	-3.463%	8	834	-56.637%
2026-05-22	23.3200	23.7200	23.0500	23.1000	-4.149%	78	839	-58.139%
2026-05-21	24.2000	24.2000	24.1000	24.1000	-11.883%	14	785	-59.876%
2026-05-19	27.3700	27.3700	27.3500	27.3500	+5.192%	4	785	-64.644%
2026-05-18	26.1300	27.0000	26.0000	26.0000	+4.042%	3	778	-62.808%
2026-05-14	25.0200	25.0600	24.9900	24.9900	-5.698%	5	778	-61.305%
2026-05-13	26.3300	26.5000	26.3300	26.5000	-3.671%	7	782	-63.509%
2026-05-12	27.5100	27.5100	27.5100	27.5100	+7.545%	1	782	-64.849%
2026-05-11	26.0000	26.0000	25.5800	25.5800	-2.738%	8	782	-62.197%
2026-05-08	26.7900	26.8900	26.3000	26.3000	-6.138%	4	774	-63.232%
2026-05-07	27.7500	28.0200	27.7500	28.0200	-1.856%	6	771	-65.489%
2026-05-06	29.2400	29.2400	28.5500	28.5500	-6.730%	11	772	-66.130%
2026-05-05	30.6000	30.6100	30.5000	30.6100	-4.194%	5	771	-68.409%
2026-05-04	32.5300	32.5300	31.9500	31.9500	+0.789%	6	770	-69.734%
2026-05-01	31.4300	31.7100	31.4300	31.7000	-3.647%	3	767	-69.495%
2026-04-30	34.3300	34.3300	32.8400	32.9000	-11.985%	4	767	-70.608%
2026-04-28	37.3800	37.3800	37.3800	37.3800	+7.260%	1	765	-74.131%
2026-04-24	34.8500	34.8500	34.8500	34.8500	-6.368%	11	765	-72.253%
2026-04-23	37.2200	37.2200	37.2200	37.2200	+1.777%	1	761	-74.019%
2026-04-22	37.3600	37.3600	36.5700	36.5700	-7.838%	6	760	-73.558%
2026-04-21	37.9700	39.6800	37.9700	39.6800	+4.010%	12	746	-75.630%
2026-04-20	37.8300	38.9400	37.8300	38.1500	+0.633%	21	746	-74.653%
2026-04-17	38.3300	38.3300	37.3100	37.9100	-8.914%	33	729	-74.492%
2026-04-16	40.7700	41.6200	40.7700	41.6200	-2.938%	13	712	-76.766%
2026-04-15	42.8800	42.8800	42.8800	42.8800	-0.810%	2	714	-77.449%
2026-04-14	45.1400	45.1400	43.2100	43.2300	-14.515%	126	714	-77.631%
2026-04-10	49.2600	50.5700	49.2600	50.5700	-6.039%	2	593	-80.878%
2026-04-08	52.4100	54.1500	52.2300	53.8200	-19.767%	28	591	-82.033%
2026-04-07	67.0800	67.0800	67.0800	67.0800	+7.794%	2	589	-85.584%
2026-04-06	62.4000	62.4600	62.1300	62.2300	-2.262%	8	589	-84.461%
2026-04-01	62.7700	63.6700	62.7700	63.6700	-20.532%	6	587	-84.812%
2026-03-30	80.1200	80.1200	80.1200	80.1200	+3.208%	1	587	-87.931%
2026-03-27	75.9100	77.6300	75.9100	77.6300	+13.810%	4	586	-87.543%
2026-03-26	65.8600	68.2100	65.8600	68.2100	+5.019%	4	586	-85.823%
2026-03-24	64.9500	64.9500	64.9500	64.9500	+6.232%	1	586	-85.112%
2026-03-23	61.1400	61.1400	61.1400	61.1400	-10.771%	1	586	-84.184%
2026-03-20	68.5200	68.5200	68.5200	68.5200	+12.660%	2	586	-85.887%
2026-03-18	58.1700	60.8200	57.6900	60.8200	+9.094%	9	587	-84.101%
2026-03-17	55.7500	55.7500	55.7500	55.7500	-3.128%	500	578	-82.655%
2026-03-16	58.1200	58.2500	57.4900	57.5500	-2.292%	16	86	-83.197%
2026-03-13	58.4700	58.9000	58.4700	58.9000	+5.688%	2	72	-83.582%
2026-03-11	55.0400	55.8900	54.2400	55.7300	+1.456%	32	70	-82.648%
2026-03-10	54.5600	55.3900	54.5600	54.9300	-8.996%	24	38	-82.396%
2026-03-09	60.3600	60.3600	60.3600	60.3600	+3.711%	5	16	-83.979%
2026-03-06	58.2000	58.2000	58.2000	58.2000	+3.522%	1	11	-83.385%
2026-03-03	56.2200	56.2200	56.2200	56.2200	+0.214%	5	10	-82.800%
2026-03-02	56.1000	56.1000	56.1000	56.1000	+2.936%	1	5	-82.763%
2026-02-20	54.5000	54.5000	54.5000	54.5000	0.000%	3	4	-82.257%
2026-02-18	54.5000	54.5000	54.5000	54.5000	0.000%	1	1	-82.257%