Dark

QQQ20270319P635
QQQ Mar 19 2027 635.00 Put (QQQ270319P00635000)
option OPRA

EOD

Sep 24, 2026

12.10+0.498%(+0.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.7200	12.7200	12.1000	12.1000	+0.498%	4	7,359	0.000%
2026-09-23	11.2900	12.2000	11.2300	12.0400	+12.104%	9	7,360	+0.498%
2026-09-22	11.0000	11.0000	10.7400	10.7400	-7.890%	4	7,360	+12.663%
2026-09-21	12.3900	12.3900	11.6600	11.6600	-21.269%	7	7,360	+3.774%
2026-09-18	14.8100	14.8100	14.8100	14.8100	-1.267%	1	7,356	-18.298%
2026-09-17	15.1400	15.2500	15.0000	15.0000	-8.313%	37	7,355	-19.333%
2026-09-16	16.5000	16.5000	16.2400	16.3600	-5.159%	503	7,331	-26.039%
2026-09-15	17.0300	17.4900	16.8100	17.2500	+5.505%	43	7,331	-29.855%
2026-09-14	16.3500	16.3500	16.3500	16.3500	+4.074%	1	7,325	-25.994%
2026-09-11	15.5200	15.7800	15.5200	15.7100	-11.543%	10	7,325	-22.979%
2026-09-10	18.2100	18.3000	17.5600	17.7600	+8.890%	1,064	7,317	-31.869%
2026-09-09	16.7600	16.7600	16.3100	16.3100	+3.952%	4	6,344	-25.812%
2026-09-08	15.8600	15.8600	15.6900	15.6900	+6.014%	3	6,344	-22.881%
2026-09-04	15.1000	15.1000	14.8000	14.8000	-2.887%	20	6,344	-18.243%
2026-09-03	16.3000	16.3000	15.2400	15.2400	-16.402%	19	6,344	-20.604%
2026-09-02	18.2300	18.2300	18.2300	18.2300	+3.286%	1	6,330	-33.626%
2026-09-01	17.6500	17.6500	17.6500	17.6500	+6.133%	1	6,329	-31.445%
2026-08-31	16.9900	17.0400	16.6300	16.6300	-2.749%	13	6,329	-27.240%
2026-08-28	17.1000	17.1000	17.1000	17.1000	-0.292%	1	6,324	-29.240%
2026-08-27	17.1500	17.1500	17.1500	17.1500	-8.777%	10	6,324	-29.446%
2026-08-26	18.8000	18.8000	18.8000	18.8000	-7.888%	3,000	6,324	-35.638%
2026-08-24	20.9000	20.9000	20.1500	20.4100	+4.882%	2,506	3,324	-40.715%
2026-08-21	20.1700	20.1700	19.4600	19.4600	-2.700%	3	959	-37.821%
2026-08-20	19.9900	20.0000	19.9900	20.0000	+0.604%	6	959	-39.500%
2026-08-18	19.8600	19.8800	19.8600	19.8800	+12.000%	8	963	-39.135%
2026-08-17	17.7500	17.7500	17.7500	17.7500	-1.934%	1	960	-31.831%
2026-08-14	18.1000	18.1000	18.1000	18.1000	+1.230%	4	960	-33.149%
2026-08-13	17.8600	17.9100	17.7500	17.8800	-6.092%	93	963	-32.327%
2026-08-12	18.8000	19.0400	18.8000	19.0400	-5.085%	506	981	-36.450%
2026-08-11	20.2300	20.2300	19.9500	20.0600	+0.300%	24	554	-39.681%
2026-08-07	20.9000	20.9000	20.0000	20.0000	-6.803%	14	553	-39.500%
2026-08-05	20.9000	21.4600	20.9000	21.4600	-2.009%	3	549	-43.616%
2026-08-04	22.9600	22.9600	21.9000	21.9000	-26.927%	10	549	-44.749%
2026-07-30	32.0000	32.0000	29.9700	29.9700	-11.853%	3	547	-59.626%
2026-07-29	34.0000	34.0000	34.0000	34.0000	+3.155%	1	546	-64.412%
2026-07-28	35.4600	35.4600	32.9600	32.9600	+0.795%	2	546	-63.289%
2026-07-24	32.7000	32.7000	32.7000	32.7000	+19.126%	1	544	-62.997%
2026-07-22	28.2300	28.2300	27.4500	27.4500	-3.277%	4	544	-55.920%
2026-07-20	29.1600	29.5400	28.3800	28.3800	-7.164%	213	548	-57.364%
2026-07-17	30.7600	30.7600	30.5700	30.5700	+17.532%	5	400	-60.419%
2026-07-14	26.0000	26.0100	26.0000	26.0100	-16.874%	2	396	-53.479%
2026-07-08	31.3600	31.3600	31.2800	31.2900	+4.265%	32	395	-61.329%
2026-07-07	30.0100	30.0100	30.0100	30.0100	+10.902%	1	379	-59.680%
2026-06-29	27.0600	27.0600	27.0600	27.0600	-16.584%	1	379	-55.285%
2026-06-24	30.0000	33.4300	30.0000	32.4400	+28.171%	282	378	-62.700%
2026-06-22	25.3100	25.3100	25.3100	25.3100	-3.175%	2	135	-52.193%
2026-06-18	26.1400	26.1400	26.1400	26.1400	+11.187%	3	132	-53.711%
2026-06-15	23.5100	23.5100	23.5100	23.5100	-22.178%	1	132	-48.533%
2026-06-12	29.8800	30.2100	29.8800	30.2100	-3.513%	3	132	-59.947%
2026-06-11	31.2900	31.3100	31.2900	31.3100	-8.316%	4	132	-61.354%
2026-06-10	34.3300	34.3300	34.1500	34.1500	-6.745%	2	132	-64.568%
2026-06-09	28.6900	36.6200	28.6600	36.6200	+30.786%	3	132	-66.958%
2026-06-08	28.7400	28.7400	28.0000	28.0000	-4.729%	2	131	-56.786%
2026-06-05	29.6700	29.6700	29.3900	29.3900	+20.797%	16	130	-58.830%
2026-06-03	24.3300	24.3300	24.3300	24.3300	+2.227%	1	114	-50.267%
2026-06-02	23.8000	23.8000	23.8000	23.8000	+0.805%	7	114	-49.160%
2026-06-01	23.5200	23.6100	23.5200	23.6100	-6.310%	9	107	-48.751%
2026-05-27	25.7300	25.8300	25.2000	25.2000	-0.395%	16	105	-51.984%
2026-05-26	25.3000	25.3000	25.3000	25.3000	-4.167%	1	103	-52.174%
2026-05-22	26.4000	26.4000	26.4000	26.4000	-11.290%	1	103	-54.167%
2026-05-19	29.8900	30.0000	29.7600	29.7600	+0.507%	6	102	-59.341%
2026-05-18	29.6100	29.6100	29.6100	29.6100	-1.300%	3	102	-59.135%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-0.794%	1	102	-59.667%
2026-05-13	30.0800	30.2400	30.0800	30.2400	-3.263%	10	98	-59.987%
2026-05-12	31.2600	31.2600	31.2600	31.2600	+5.930%	1	92	-61.292%
2026-05-08	30.1000	30.1000	29.3800	29.5100	-14.215%	84	92	-58.997%
2026-05-05	34.8000	34.8000	34.4000	34.4000	-4.683%	3	52	-64.826%
2026-05-04	36.6000	37.1700	35.9800	36.0900	+1.263%	11	53	-66.473%
2026-05-01	35.5400	35.6400	35.5200	35.6400	-8.592%	6	48	-66.049%
2026-04-27	39.2200	39.2200	38.9900	38.9900	-5.616%	4	48	-68.966%
2026-04-22	41.3100	41.3100	41.3100	41.3100	-5.426%	2	51	-70.709%
2026-04-21	43.2700	43.6800	43.2700	43.6800	+0.784%	2	50	-72.299%
2026-04-20	42.9000	44.0000	42.9000	43.3400	+0.932%	16	50	-72.081%
2026-04-17	42.8000	42.9400	42.5800	42.9400	-5.252%	15	39	-71.821%
2026-04-16	46.4800	46.7800	45.1000	45.3200	-3.554%	28	27	-73.301%
2026-04-15	47.8500	47.8500	46.9900	46.9900	-3.768%	6	7	-74.250%
2026-04-14	48.8300	48.8300	48.8300	48.8300	-11.234%	2	4	-75.220%
2026-04-13	55.0100	55.0100	55.0100	55.0100	-9.404%	2	4	-78.004%
2026-04-08	60.7200	60.7200	60.7200	60.7200	0.000%	2	2	-80.072%