Dark

QQQ20270319P625
QQQ Mar 19 2027 625.00 Put (QQQ270319P00625000)
option OPRA

EOD

Aug 6, 2026

20.06+3.669%(+0.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	20.0600	20.0600	20.0600	20.0600	+3.669%	5	3,757	0.000%
2026-08-05	19.3000	19.3500	19.2400	19.3500	-3.250%	3	3,757	+3.669%
2026-08-04	20.8800	20.8800	20.0000	20.0000	-13.345%	33	3,758	+0.300%
2026-08-03	24.0000	24.0000	23.0000	23.0800	-16.286%	223	3,765	-13.085%
2026-07-30	28.7700	28.7700	27.5700	27.5700	-21.229%	2	3,561	-27.240%
2026-07-29	31.0900	35.0000	31.0900	35.0000	+9.443%	13	3,560	-42.686%
2026-07-28	32.7500	32.7500	31.9800	31.9800	+8.665%	56	3,549	-37.273%
2026-07-27	29.4400	29.4400	29.4100	29.4300	+5.107%	3	3,599	-31.838%
2026-07-23	28.0000	28.0000	28.0000	28.0000	+11.067%	1	3,599	-28.357%
2026-07-22	25.2100	25.2100	25.2100	25.2100	-0.709%	600	3,599	-20.428%
2026-07-21	25.3900	25.3900	25.3900	25.3900	-5.823%	1	2,999	-20.993%
2026-07-20	26.7100	27.1800	25.9500	26.9600	+6.561%	674	2,998	-25.593%
2026-07-13	25.3000	25.3000	25.3000	25.3000	+7.660%	1	2,340	-20.711%
2026-07-10	23.5000	23.5000	23.5000	23.5000	-1.879%	1	2,340	-14.638%
2026-07-09	23.9500	23.9500	23.9500	23.9500	-14.708%	100	2,340	-16.242%
2026-07-08	28.8700	28.8800	28.0800	28.0800	+1.702%	75	2,240	-28.561%
2026-07-07	27.5900	27.6100	27.5900	27.6100	+14.044%	2	2,237	-27.345%
2026-07-06	24.2100	24.2100	24.2100	24.2100	-11.835%	1	2,236	-17.142%
2026-07-02	25.7300	27.4600	25.7300	27.4600	+13.800%	37	2,272	-26.948%
2026-07-01	24.1300	24.1300	24.1300	24.1300	+1.643%	1	2,272	-16.867%
2026-06-30	23.7400	23.7400	23.7400	23.7400	-16.438%	41	2,271	-15.501%
2026-06-26	28.4100	28.4100	28.4100	28.4100	-6.330%	1	2,230	-29.391%
2026-06-24	29.7700	30.7300	29.7700	30.3300	+23.998%	741	2,233	-33.861%
2026-06-22	24.0400	24.5200	24.0400	24.4600	0.000%	9	1,860	-17.989%
2026-06-17	24.4600	24.4600	24.4600	24.4600	+0.908%	3	1,857	-17.989%
2026-06-16	24.2400	24.2400	24.2400	24.2400	+8.214%	3	1,857	-17.244%
2026-06-15	22.4000	22.4000	22.4000	22.4000	-16.105%	2	1,859	-10.446%
2026-06-12	27.5400	27.6300	26.7000	26.7000	-2.555%	4	1,859	-24.869%
2026-06-11	30.7500	30.8900	27.4000	27.4000	-5.971%	8	1,859	-26.788%
2026-06-05	26.3400	29.1400	26.3400	29.1400	+28.995%	33	1,858	-31.160%
2026-06-04	22.6400	22.6400	22.5900	22.5900	+0.177%	10	1,888	-11.200%
2026-06-03	22.1700	22.5500	22.1700	22.5500	+3.488%	21	1,884	-11.042%
2026-06-02	21.7900	21.7900	21.7900	21.7900	+0.786%	40	1,867	-7.939%
2026-06-01	21.7500	21.7700	21.6200	21.6200	-3.482%	6	1,827	-7.216%
2026-05-29	22.4000	22.4000	22.4000	22.4000	+0.719%	1	1,825	-10.446%
2026-05-28	22.3700	22.3700	22.2400	22.2400	-4.549%	3	1,826	-9.802%
2026-05-26	23.3100	23.3300	23.1900	23.3000	-3.918%	10	1,828	-13.906%
2026-05-22	24.0000	24.2500	24.0000	24.2500	-6.731%	9	1,822	-17.278%
2026-05-20	27.4700	27.4700	26.0000	26.0000	-9.659%	3	1,815	-22.846%
2026-05-19	28.7800	28.7800	28.7800	28.7800	+2.566%	1	1,813	-30.299%
2026-05-15	28.0600	28.0600	28.0600	28.0600	+6.449%	1	1,813	-28.510%
2026-05-14	26.5300	26.5300	26.3600	26.3600	-5.282%	2	1,812	-23.900%
2026-05-13	27.7200	27.8300	27.7200	27.8300	-3.569%	4	1,811	-27.920%
2026-05-12	28.8600	28.8600	28.8600	28.8600	+8.252%	1	1,811	-30.492%
2026-05-11	26.6600	26.6600	26.6600	26.6600	-1.259%	4	1,811	-24.756%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-6.897%	2	1,811	-25.704%
2026-05-07	29.2800	29.2800	29.0000	29.0000	-2.619%	2	1,811	-30.828%
2026-05-06	30.4900	30.6200	29.7800	29.7800	-7.400%	75	1,809	-32.639%
2026-05-05	32.0600	32.1600	31.7100	32.1600	-3.220%	3	1,810	-37.624%
2026-05-04	33.6700	33.8000	33.1600	33.2300	-0.240%	8	1,810	-39.633%
2026-05-01	33.2000	33.3500	32.6700	33.3100	-4.829%	18	1,813	-39.778%
2026-04-30	35.0000	35.0000	35.0000	35.0000	-7.088%	6	1,813	-42.686%
2026-04-29	37.6700	37.6700	37.6700	37.6700	-3.012%	2	1,807	-46.748%
2026-04-28	37.7100	38.8400	37.7100	38.8400	+7.115%	4	1,809	-48.352%
2026-04-27	36.2600	36.2600	36.2600	36.2600	-2.000%	1	1,807	-44.677%
2026-04-24	37.0000	37.0000	37.0000	37.0000	-3.014%	1	1,807	-45.784%
2026-04-23	38.1500	38.1500	38.1500	38.1500	0.000%	1	1,807	-47.418%
2026-04-22	38.1500	38.1500	38.1500	38.1500	-6.403%	1	1,807	-47.418%
2026-04-21	40.0200	40.7600	39.9700	40.7600	+0.098%	10	1,806	-50.785%
2026-04-20	39.9700	40.7200	39.6500	40.7200	+3.666%	12	1,806	-50.737%
2026-04-17	39.6800	39.6800	39.2800	39.2800	-8.095%	26	1,809	-48.931%
2026-04-16	43.4800	43.4800	42.3400	42.7400	-4.020%	10	1,810	-53.065%
2026-04-15	44.5600	44.5600	44.5300	44.5300	-2.518%	3	1,810	-54.952%
2026-04-14	46.5500	46.5500	45.3800	45.6800	-7.717%	14	1,807	-56.086%
2026-04-13	50.8600	50.8600	49.5000	49.5000	-11.670%	2	1,798	-59.475%
2026-04-08	54.7200	56.8400	54.7200	56.0400	-12.941%	12	1,799	-64.204%
2026-04-06	64.3700	64.3700	64.3700	64.3700	-22.352%	1	1,804	-68.836%
2026-03-30	82.9000	82.9000	82.9000	82.9000	+3.045%	1	1,803	-75.802%
2026-03-27	80.4500	80.4500	80.4500	80.4500	+13.968%	1	1,803	-75.065%
2026-03-26	70.5900	70.5900	70.5900	70.5900	+4.686%	2	1,802	-71.582%
2026-03-24	67.4300	67.4300	67.4300	67.4300	+4.672%	2	1,804	-70.251%
2026-03-23	64.4200	64.4200	64.4200	64.4200	-7.389%	1	1,802	-68.861%
2026-03-20	69.5600	69.5600	69.5600	69.5600	+7.015%	2	1,802	-71.162%
2026-03-19	65.0000	65.0000	65.0000	65.0000	+8.750%	2	1,800	-69.138%
2026-03-16	59.7200	60.8000	59.6600	59.7700	+3.894%	32	1,798	-66.438%
2026-03-11	57.1600	58.0700	56.3900	57.5300	+0.612%	36	1,796	-65.131%
2026-03-10	55.8000	57.5600	54.9700	57.1800	-5.362%	34	1,794	-64.918%
2026-03-06	59.5300	60.4200	59.3800	60.4200	+4.551%	21	1,793	-66.799%
2026-03-05	57.3300	57.7900	57.3300	57.7900	+6.742%	6	1,772	-65.288%
2026-03-04	58.5100	58.5100	54.0000	54.1400	-6.880%	159	1,767	-62.948%
2026-02-27	58.3900	58.3900	58.1400	58.1400	+8.693%	9	1,610	-65.497%
2026-02-25	53.4900	53.4900	53.4900	53.4900	-5.327%	3	1,601	-62.498%
2026-02-24	58.5000	58.5000	56.5000	56.5000	-4.882%	3	1,601	-64.496%
2026-02-23	58.8500	59.4000	58.8500	59.4000	+1.106%	2	1,601	-66.229%
2026-02-19	58.5200	58.9000	58.5200	58.7500	+0.599%	602	1,601	-65.855%
2026-02-17	58.4000	58.4000	58.4000	58.4000	+1.601%	250	1,250	-65.651%
2026-02-13	57.4800	57.4800	57.4800	57.4800	0.000%	1,000	1,000	-65.101%