Dark

QQQ20270319P630
QQQ Mar 19 2027 630.00 Put (QQQ270319P00630000)
option OPRA

EOD

Sep 24, 2026

11.28+0.089%(+0.01)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.7500	11.8500	11.2800	11.2800	+0.089%	21	3,016	0.000%
2026-09-23	10.7100	11.3200	10.7100	11.2700	+6.321%	81	3,020	+0.089%
2026-09-22	10.4500	10.6300	10.3300	10.6000	-2.663%	34	3,013	+6.415%
2026-09-21	11.8600	11.8600	10.7900	10.8900	-17.249%	10	3,000	+3.581%
2026-09-18	13.9800	13.9800	13.1600	13.1600	-8.611%	14	3,003	-14.286%
2026-09-17	14.5300	14.5300	14.4000	14.4000	-17.003%	35	3,022	-21.667%
2026-09-16	15.6900	17.3500	15.5000	17.3500	+5.664%	20	2,990	-34.986%
2026-09-15	16.4100	16.4200	16.3000	16.4200	-2.145%	14	2,990	-31.303%
2026-09-14	16.7700	16.7800	16.7700	16.7800	+11.718%	140	2,989	-32.777%
2026-09-11	15.5300	15.5300	15.0200	15.0200	-10.861%	13	2,861	-24.900%
2026-09-10	17.1600	17.1600	16.3900	16.8500	+8.850%	10	2,859	-33.056%
2026-09-09	15.6200	15.7000	15.4400	15.4800	+4.032%	64	2,851	-27.132%
2026-09-08	15.0600	15.0600	14.8800	14.8800	+1.087%	8	2,873	-24.194%
2026-09-04	14.3100	14.7200	14.3100	14.7200	+1.030%	9	2,869	-23.370%
2026-09-03	15.3500	15.3500	14.5700	14.5700	-10.778%	18	2,869	-22.581%
2026-09-01	16.3300	16.3300	16.3300	16.3300	+3.093%	1	2,875	-30.925%
2026-08-31	16.0800	16.1200	15.7700	15.8400	+3.869%	10	2,878	-28.788%
2026-08-28	15.6500	15.6500	15.2200	15.2500	-2.244%	21	2,876	-26.033%
2026-08-27	16.7000	16.7000	15.6000	15.6000	-14.847%	85	2,866	-27.692%
2026-08-25	18.2000	18.4300	18.2000	18.3200	-3.579%	6	2,881	-38.428%
2026-08-24	19.9400	19.9400	19.0000	19.0000	+2.426%	26	2,880	-40.632%
2026-08-21	19.1900	19.1900	18.5400	18.5500	-5.115%	4	2,854	-39.191%
2026-08-20	19.4900	20.0000	19.4900	19.5500	+3.604%	19	2,853	-42.302%
2026-08-19	18.8800	19.6000	18.8000	18.8700	-1.101%	17	2,848	-40.223%
2026-08-18	19.3000	19.8800	18.9300	19.0800	+10.801%	15	2,844	-40.881%
2026-08-17	16.6000	17.2200	16.6000	17.2200	+0.116%	43	2,837	-34.495%
2026-08-14	17.1000	17.6300	17.1000	17.2000	+1.715%	6	2,851	-34.419%
2026-08-13	17.2300	17.2300	16.9100	16.9100	-4.732%	70	2,848	-33.294%
2026-08-12	18.3100	18.3100	17.7000	17.7500	-6.775%	18	2,821	-36.451%
2026-08-11	19.4200	19.4200	19.0400	19.0400	-0.314%	4	2,808	-40.756%
2026-08-10	19.4800	19.4800	18.6100	19.1000	+0.526%	187	2,805	-40.942%
2026-08-07	19.0000	19.0000	19.0000	19.0000	-10.882%	1	2,734	-40.632%
2026-08-06	21.4800	21.4800	21.3100	21.3200	+4.459%	3	2,734	-47.092%
2026-08-05	19.9000	20.4100	19.9000	20.4100	-2.110%	13	2,743	-44.733%
2026-08-04	20.8500	20.8500	20.8500	20.8500	-13.807%	1	2,733	-45.899%
2026-08-03	24.0900	24.1900	24.0400	24.1900	-10.474%	12	2,732	-53.369%
2026-07-31	27.0200	27.0200	27.0200	27.0200	-5.919%	2	2,728	-58.253%
2026-07-30	30.1400	30.1400	28.7200	28.7200	-10.250%	18	2,728	-60.724%
2026-07-29	32.4200	33.5000	31.9500	32.0000	+0.883%	66	2,711	-64.750%
2026-07-28	32.3800	34.5000	31.4300	31.7200	-0.906%	55	2,646	-64.439%
2026-07-27	30.8000	32.0100	30.7400	32.0100	+2.596%	6	2,648	-64.761%
2026-07-24	31.2000	31.2000	31.2000	31.2000	+0.645%	2	2,646	-63.846%
2026-07-23	29.6000	31.0000	29.6000	31.0000	+18.140%	4	2,648	-63.613%
2026-07-22	26.2400	26.2400	26.2400	26.2400	-3.423%	2	2,649	-57.012%
2026-07-20	27.8800	28.1400	27.1700	27.1700	+1.381%	33	2,649	-58.484%
2026-07-16	26.8000	26.8000	26.8000	26.8000	+4.688%	600	2,831	-57.910%
2026-07-15	25.6000	25.6000	25.6000	25.6000	+0.392%	2	2,231	-55.938%
2026-07-14	25.0000	25.5000	25.0000	25.5000	+1.351%	4	2,238	-55.765%
2026-07-13	24.9200	25.1600	24.9200	25.1600	+4.833%	10	2,235	-55.167%
2026-07-10	25.0100	25.0100	24.0000	24.0000	-4.950%	6	2,238	-53.000%
2026-07-09	25.4400	25.4400	25.2500	25.2500	-15.861%	15	2,234	-55.327%
2026-07-08	30.0800	30.0800	30.0100	30.0100	+6.381%	2	2,234	-62.413%
2026-07-07	28.2100	28.2100	28.2100	28.2100	+11.811%	1	2,234	-60.014%
2026-07-06	25.2300	25.2300	25.2300	25.2300	-7.413%	1	2,234	-55.291%
2026-07-02	25.7500	27.2500	25.7500	27.2500	+7.073%	14	2,233	-58.606%
2026-07-01	24.7000	25.4500	24.4000	25.4500	+5.998%	47	2,233	-55.678%
2026-06-30	24.5200	24.5600	24.0100	24.0100	-16.078%	5	2,224	-53.020%
2026-06-26	28.6100	28.6100	28.6100	28.6100	-9.405%	1	2,220	-60.573%
2026-06-24	31.4000	31.8300	31.4000	31.5800	+3.068%	23	2,220	-64.281%
2026-06-23	29.0000	30.6800	29.0000	30.6400	+20.393%	26	2,219	-63.185%
2026-06-22	24.0900	25.5400	23.8200	25.4500	+0.752%	86	2,220	-55.678%
2026-06-18	25.2600	25.2600	25.2600	25.2600	-2.320%	34	3,366	-55.344%
2026-06-17	25.3600	25.8600	25.3600	25.8600	+5.422%	1,544	3,366	-56.381%
2026-06-16	24.4700	24.5300	24.4700	24.5300	+4.472%	81	3,366	-54.015%
2026-06-15	23.6100	23.6100	22.6300	23.4800	-15.600%	4	3,363	-51.959%
2026-06-12	28.6900	28.7800	27.8200	27.8200	-5.918%	4	3,363	-59.454%
2026-06-11	31.6400	32.4000	29.4800	29.5700	-12.177%	10	3,363	-61.853%
2026-06-10	31.0000	33.6700	31.0000	33.6700	+4.956%	4	3,364	-66.498%
2026-06-09	28.1600	35.0000	28.1600	32.0800	+19.124%	7	3,362	-64.838%
2026-06-08	28.6000	28.6000	26.9300	26.9300	-11.618%	2	3,365	-58.114%
2026-06-05	25.3700	30.4700	25.3700	30.4700	+29.991%	6	3,365	-62.980%
2026-06-04	23.6000	23.6000	23.4400	23.4400	-0.340%	5	3,365	-51.877%
2026-06-03	23.0100	23.6000	23.0100	23.5200	+4.209%	10	3,360	-52.041%
2026-06-01	22.5800	22.6700	22.3500	22.5700	+0.579%	18	3,356	-50.022%
2026-05-29	22.7600	22.7600	22.4400	22.4400	-2.857%	4	3,350	-49.733%
2026-05-28	23.2300	23.2300	23.0600	23.1000	-5.868%	6	3,346	-51.169%
2026-05-27	24.5400	24.5400	24.5400	24.5400	+0.863%	4	3,341	-54.034%
2026-05-26	24.3300	24.3300	24.3300	24.3300	-3.948%	1	3,337	-53.637%
2026-05-22	25.0300	25.3300	25.0300	25.3300	-3.247%	27	3,336	-55.468%
2026-05-21	26.1800	26.1800	26.1800	26.1800	-9.786%	3	3,336	-56.914%
2026-05-19	29.0200	29.0200	29.0200	29.0200	-2.125%	1	3,336	-61.130%
2026-05-15	29.5500	29.6500	29.5500	29.6500	+9.815%	3	3,332	-61.956%
2026-05-14	27.3500	27.3500	26.9600	27.0000	-3.571%	4	3,332	-58.222%
2026-05-13	28.0000	28.0000	28.0000	28.0000	-5.020%	10	3,333	-59.714%
2026-05-12	28.9500	30.7200	28.9500	29.4800	+6.773%	18	3,333	-61.737%
2026-05-11	27.6100	27.6100	27.6100	27.6100	-2.404%	2	3,333	-59.145%
2026-05-08	29.4300	29.4300	28.2900	28.2900	-7.700%	22	3,330	-60.127%
2026-05-07	29.9500	30.6500	29.8400	30.6500	-0.873%	23	3,321	-63.197%
2026-05-06	32.0000	32.0000	30.9200	30.9200	-6.530%	206	3,314	-63.519%
2026-05-05	33.4200	33.4200	33.0500	33.0800	-4.338%	17	3,321	-65.901%
2026-05-04	34.2400	35.4400	33.8900	34.5800	+1.586%	16	3,309	-67.380%
2026-05-01	34.6800	34.7900	33.7400	34.0400	-5.497%	31	3,308	-66.863%
2026-04-30	38.6000	38.6000	36.0200	36.0200	-7.404%	34	3,308	-68.684%
2026-04-29	38.2700	39.4600	38.2700	38.9000	-3.808%	703	3,306	-71.003%
2026-04-28	40.4400	40.4400	40.4400	40.4400	+7.041%	1	2,815	-72.107%
2026-04-27	37.9500	37.9500	37.6500	37.7800	0.000%	509	2,814	-70.143%
2026-04-24	38.9000	38.9000	37.7800	37.7800	-7.402%	2	2,821	-70.143%
2026-04-23	41.0100	41.0100	40.8000	40.8000	+4.401%	2	2,819	-72.353%
2026-04-22	40.1000	40.2300	39.0800	39.0800	-5.695%	21	2,822	-71.136%
2026-04-21	41.7800	42.4700	41.4400	41.4400	-0.337%	7	2,821	-72.780%
2026-04-20	41.0800	42.2000	41.0800	41.5800	+0.947%	41	2,821	-72.872%
2026-04-17	41.3800	41.4000	40.8500	41.1900	-7.770%	230	2,808	-72.615%
2026-04-16	44.6600	44.6600	44.6600	44.6600	+0.269%	5	2,593	-74.742%
2026-04-15	46.6500	46.6500	44.5400	44.5400	-5.715%	32	2,593	-74.674%
2026-04-14	48.7500	48.7500	47.2400	47.2400	-12.144%	11	2,564	-76.122%
2026-04-13	53.7700	53.7700	53.7700	53.7700	+0.411%	1	2,560	-79.022%
2026-04-10	53.4300	53.5500	53.1900	53.5500	-2.672%	505	2,559	-78.936%
2026-04-09	55.4200	55.5300	55.0200	55.0200	-6.269%	11	2,056	-79.498%
2026-04-08	57.6600	58.7000	57.6600	58.7000	-27.674%	6	2,054	-80.784%
2026-03-31	81.0100	81.1600	81.0100	81.1600	+15.959%	2	2,050	-86.102%
2026-03-24	69.9900	69.9900	69.9900	69.9900	-4.620%	2	2,051	-83.883%
2026-03-20	73.3800	73.3800	73.3800	73.3800	+20.197%	3	2,051	-84.628%
2026-03-17	60.1500	61.3100	60.1500	61.0500	-10.221%	16	2,048	-81.523%
2026-03-13	68.0000	68.0000	68.0000	68.0000	+8.401%	1	2,036	-83.412%
2026-03-12	62.7200	62.7300	62.7200	62.7300	+5.856%	2,000	2,036	-82.018%
2026-03-10	59.7800	59.7800	59.2000	59.2600	-9.678%	26	44	-80.965%
2026-03-09	65.6100	65.6100	65.6100	65.6100	+4.475%	1	18	-82.807%
2026-03-06	64.2100	64.2100	62.8000	62.8000	+5.193%	9	19	-82.038%
2026-02-27	59.7000	59.7000	59.7000	59.7000	+7.859%	1	13	-81.106%
2026-02-25	55.3500	55.3500	55.3500	55.3500	-11.198%	1	11	-79.621%
2026-02-23	62.3300	62.3300	62.3300	62.3300	+3.281%	2	11	-81.903%
2026-02-20	57.6300	60.3500	57.6300	60.3500	+1.839%	11	10	-81.309%
2026-02-18	59.2600	59.2600	59.2600	59.2600	0.000%	1	1	-80.965%