Dark

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

EOD

Sep 24, 2026

10.94+1.016%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.9400	10.9400	10.9400	10.9400	+1.016%	1	9,872	0.000%
2026-09-23	10.9200	10.9500	10.7900	10.8300	+8.408%	5	9,871	+1.016%
2026-09-22	9.9800	9.9900	9.8500	9.9900	-6.021%	15	9,875	+9.510%
2026-09-21	11.1700	11.1700	10.6300	10.6300	-19.652%	13	9,870	+2.916%
2026-09-18	13.0000	13.4600	12.9000	13.2300	-1.782%	25	9,869	-17.309%
2026-09-17	13.8300	13.8300	13.4700	13.4700	-15.176%	3	9,864	-18.782%
2026-09-16	14.7100	15.8800	14.6600	15.8800	+1.926%	9	9,863	-31.108%
2026-09-15	15.7100	15.7100	15.5400	15.5800	+6.131%	10	9,859	-29.782%
2026-09-14	16.6100	16.6100	14.6800	14.6800	+3.599%	3	9,854	-25.477%
2026-09-11	14.6300	14.6300	13.8900	14.1700	-11.493%	3	9,852	-22.795%
2026-09-10	15.7600	16.0100	15.7600	16.0100	+9.433%	4	9,852	-31.668%
2026-09-09	14.6300	14.6300	14.6300	14.6300	+3.612%	2	9,855	-25.222%
2026-09-08	14.1200	14.1200	14.1200	14.1200	+2.245%	2	9,855	-22.521%
2026-09-03	13.9200	13.9200	13.8100	13.8100	-11.247%	27	9,855	-20.782%
2026-09-02	15.5600	15.5600	15.5600	15.5600	-3.951%	1	9,856	-29.692%
2026-09-01	16.2800	16.4200	15.8600	16.2000	+9.831%	7	9,857	-32.469%
2026-08-31	15.5100	15.5100	14.7500	14.7500	-4.531%	34	9,854	-25.831%
2026-08-28	14.6000	15.4500	14.5300	15.4500	+3.000%	8	9,849	-29.191%
2026-08-27	15.1600	15.1600	15.0000	15.0000	-12.791%	24	9,850	-27.067%
2026-08-26	17.2000	17.2000	17.2000	17.2000	-2.989%	4	9,831	-36.395%
2026-08-25	17.8700	17.8700	17.4000	17.7300	-3.115%	42	9,960	-38.297%
2026-08-24	18.2200	18.3000	18.2200	18.3000	+2.636%	1,551	9,943	-40.219%
2026-08-21	18.2600	18.2600	17.5300	17.8300	-5.008%	5,008	8,789	-38.643%
2026-08-20	18.6200	18.7700	18.6200	18.7700	+3.530%	6	3,784	-41.716%
2026-08-19	18.2400	18.8700	18.0700	18.1300	+0.443%	42	3,782	-39.658%
2026-08-18	18.0500	18.0500	18.0500	18.0500	+8.474%	4	3,787	-39.391%
2026-08-17	16.2200	16.6700	16.2200	16.6400	-1.011%	8	3,787	-34.255%
2026-08-14	16.1900	16.9400	16.1900	16.8100	+3.701%	56	3,786	-34.920%
2026-08-13	16.0400	16.2600	16.0300	16.2100	-4.871%	51	3,783	-32.511%
2026-08-12	17.0500	17.0500	17.0300	17.0400	-6.936%	13	3,757	-35.798%
2026-08-11	18.3100	18.3100	18.3100	18.3100	+0.604%	1	3,757	-40.251%
2026-08-10	18.0000	18.2000	18.0000	18.2000	-0.274%	3	3,758	-39.890%
2026-08-07	19.0600	19.0700	18.2500	18.2500	-9.023%	24	3,756	-40.055%
2026-08-06	20.0600	20.0600	20.0600	20.0600	+3.669%	5	3,757	-45.464%
2026-08-05	19.3000	19.3500	19.2400	19.3500	-3.250%	3	3,757	-43.463%
2026-08-04	20.8800	20.8800	20.0000	20.0000	-13.345%	33	3,758	-45.300%
2026-08-03	24.0000	24.0000	23.0000	23.0800	-16.286%	223	3,765	-52.600%
2026-07-30	28.7700	28.7700	27.5700	27.5700	-21.229%	2	3,561	-60.319%
2026-07-29	31.0900	35.0000	31.0900	35.0000	+9.443%	13	3,560	-68.743%
2026-07-28	32.7500	32.7500	31.9800	31.9800	+8.665%	56	3,549	-65.791%
2026-07-27	29.4400	29.4400	29.4100	29.4300	+5.107%	3	3,599	-62.827%
2026-07-23	28.0000	28.0000	28.0000	28.0000	+11.067%	1	3,599	-60.929%
2026-07-22	25.2100	25.2100	25.2100	25.2100	-0.709%	600	3,599	-56.605%
2026-07-21	25.3900	25.3900	25.3900	25.3900	-5.823%	1	2,999	-56.912%
2026-07-20	26.7100	27.1800	25.9500	26.9600	+6.561%	674	2,998	-59.421%
2026-07-13	25.3000	25.3000	25.3000	25.3000	+7.660%	1	2,340	-56.759%
2026-07-10	23.5000	23.5000	23.5000	23.5000	-1.879%	1	2,340	-53.447%
2026-07-09	23.9500	23.9500	23.9500	23.9500	-14.708%	100	2,340	-54.322%
2026-07-08	28.8700	28.8800	28.0800	28.0800	+1.702%	75	2,240	-61.040%
2026-07-07	27.5900	27.6100	27.5900	27.6100	+14.044%	2	2,237	-60.377%
2026-07-06	24.2100	24.2100	24.2100	24.2100	-11.835%	1	2,236	-54.812%
2026-07-02	25.7300	27.4600	25.7300	27.4600	+13.800%	37	2,272	-60.160%
2026-07-01	24.1300	24.1300	24.1300	24.1300	+1.643%	1	2,272	-54.662%
2026-06-30	23.7400	23.7400	23.7400	23.7400	-16.438%	41	2,271	-53.917%
2026-06-26	28.4100	28.4100	28.4100	28.4100	-6.330%	1	2,230	-61.492%
2026-06-24	29.7700	30.7300	29.7700	30.3300	+23.998%	741	2,233	-63.930%
2026-06-22	24.0400	24.5200	24.0400	24.4600	0.000%	9	1,860	-55.274%
2026-06-17	24.4600	24.4600	24.4600	24.4600	+0.908%	3	1,857	-55.274%
2026-06-16	24.2400	24.2400	24.2400	24.2400	+8.214%	3	1,857	-54.868%
2026-06-15	22.4000	22.4000	22.4000	22.4000	-16.105%	2	1,859	-51.161%
2026-06-12	27.5400	27.6300	26.7000	26.7000	-2.555%	4	1,859	-59.026%
2026-06-11	30.7500	30.8900	27.4000	27.4000	-5.971%	8	1,859	-60.073%
2026-06-05	26.3400	29.1400	26.3400	29.1400	+28.995%	33	1,858	-62.457%
2026-06-04	22.6400	22.6400	22.5900	22.5900	+0.177%	10	1,888	-51.571%
2026-06-03	22.1700	22.5500	22.1700	22.5500	+3.488%	21	1,884	-51.486%
2026-06-02	21.7900	21.7900	21.7900	21.7900	+0.786%	40	1,867	-49.793%
2026-06-01	21.7500	21.7700	21.6200	21.6200	-3.482%	6	1,827	-49.399%
2026-05-29	22.4000	22.4000	22.4000	22.4000	+0.719%	1	1,825	-51.161%
2026-05-28	22.3700	22.3700	22.2400	22.2400	-4.549%	3	1,826	-50.809%
2026-05-26	23.3100	23.3300	23.1900	23.3000	-3.918%	10	1,828	-53.047%
2026-05-22	24.0000	24.2500	24.0000	24.2500	-6.731%	9	1,822	-54.887%
2026-05-20	27.4700	27.4700	26.0000	26.0000	-9.659%	3	1,815	-57.923%
2026-05-19	28.7800	28.7800	28.7800	28.7800	+2.566%	1	1,813	-61.987%
2026-05-15	28.0600	28.0600	28.0600	28.0600	+6.449%	1	1,813	-61.012%
2026-05-14	26.5300	26.5300	26.3600	26.3600	-5.282%	2	1,812	-58.498%
2026-05-13	27.7200	27.8300	27.7200	27.8300	-3.569%	4	1,811	-60.690%
2026-05-12	28.8600	28.8600	28.8600	28.8600	+8.252%	1	1,811	-62.093%
2026-05-11	26.6600	26.6600	26.6600	26.6600	-1.259%	4	1,811	-58.965%
2026-05-08	27.0000	27.0000	27.0000	27.0000	-6.897%	2	1,811	-59.481%
2026-05-07	29.2800	29.2800	29.0000	29.0000	-2.619%	2	1,811	-62.276%
2026-05-06	30.4900	30.6200	29.7800	29.7800	-7.400%	75	1,809	-63.264%
2026-05-05	32.0600	32.1600	31.7100	32.1600	-3.220%	3	1,810	-65.983%
2026-05-04	33.6700	33.8000	33.1600	33.2300	-0.240%	8	1,810	-67.078%
2026-05-01	33.2000	33.3500	32.6700	33.3100	-4.829%	18	1,813	-67.157%
2026-04-30	35.0000	35.0000	35.0000	35.0000	-7.088%	6	1,813	-68.743%
2026-04-29	37.6700	37.6700	37.6700	37.6700	-3.012%	2	1,807	-70.958%
2026-04-28	37.7100	38.8400	37.7100	38.8400	+7.115%	4	1,809	-71.833%
2026-04-27	36.2600	36.2600	36.2600	36.2600	-2.000%	1	1,807	-69.829%
2026-04-24	37.0000	37.0000	37.0000	37.0000	-3.014%	1	1,807	-70.432%
2026-04-23	38.1500	38.1500	38.1500	38.1500	0.000%	1	1,807	-71.324%
2026-04-22	38.1500	38.1500	38.1500	38.1500	-6.403%	1	1,807	-71.324%
2026-04-21	40.0200	40.7600	39.9700	40.7600	+0.098%	10	1,806	-73.160%
2026-04-20	39.9700	40.7200	39.6500	40.7200	+3.666%	12	1,806	-73.134%
2026-04-17	39.6800	39.6800	39.2800	39.2800	-8.095%	26	1,809	-72.149%
2026-04-16	43.4800	43.4800	42.3400	42.7400	-4.020%	10	1,810	-74.403%
2026-04-15	44.5600	44.5600	44.5300	44.5300	-2.518%	3	1,810	-75.432%
2026-04-14	46.5500	46.5500	45.3800	45.6800	-7.717%	14	1,807	-76.051%
2026-04-13	50.8600	50.8600	49.5000	49.5000	-11.670%	2	1,798	-77.899%
2026-04-08	54.7200	56.8400	54.7200	56.0400	-12.941%	12	1,799	-80.478%
2026-04-06	64.3700	64.3700	64.3700	64.3700	-22.352%	1	1,804	-83.005%
2026-03-30	82.9000	82.9000	82.9000	82.9000	+3.045%	1	1,803	-86.803%
2026-03-27	80.4500	80.4500	80.4500	80.4500	+13.968%	1	1,803	-86.401%
2026-03-26	70.5900	70.5900	70.5900	70.5900	+4.686%	2	1,802	-84.502%
2026-03-24	67.4300	67.4300	67.4300	67.4300	+4.672%	2	1,804	-83.776%
2026-03-23	64.4200	64.4200	64.4200	64.4200	-7.389%	1	1,802	-83.018%
2026-03-20	69.5600	69.5600	69.5600	69.5600	+7.015%	2	1,802	-84.273%
2026-03-19	65.0000	65.0000	65.0000	65.0000	+8.750%	2	1,800	-83.169%
2026-03-16	59.7200	60.8000	59.6600	59.7700	+3.894%	32	1,798	-81.697%
2026-03-11	57.1600	58.0700	56.3900	57.5300	+0.612%	36	1,796	-80.984%
2026-03-10	55.8000	57.5600	54.9700	57.1800	-5.362%	34	1,794	-80.867%
2026-03-06	59.5300	60.4200	59.3800	60.4200	+4.551%	21	1,793	-81.893%
2026-03-05	57.3300	57.7900	57.3300	57.7900	+6.742%	6	1,772	-81.069%
2026-03-04	58.5100	58.5100	54.0000	54.1400	-6.880%	159	1,767	-79.793%
2026-02-27	58.3900	58.3900	58.1400	58.1400	+8.693%	9	1,610	-81.183%
2026-02-25	53.4900	53.4900	53.4900	53.4900	-5.327%	3	1,601	-79.548%
2026-02-24	58.5000	58.5000	56.5000	56.5000	-4.882%	3	1,601	-80.637%
2026-02-23	58.8500	59.4000	58.8500	59.4000	+1.106%	2	1,601	-81.582%
2026-02-19	58.5200	58.9000	58.5200	58.7500	+0.599%	602	1,601	-81.379%
2026-02-17	58.4000	58.4000	58.4000	58.4000	+1.601%	250	1,250	-81.267%
2026-02-13	57.4800	57.4800	57.4800	57.4800	0.000%	1,000	1,000	-80.967%