Dark

QQQ20270319P640
QQQ Mar 19 2027 640.00 Put (QQQ270319P00640000)
option OPRA

EOD

Aug 6, 2026

23.21+3.662%(+0.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.2300	23.2800	23.2100	23.2100	+3.662%	6	3,450	0.000%
2026-08-05	22.3700	22.4900	22.3700	22.3900	+0.134%	116	3,444	+3.662%
2026-08-04	24.6600	24.6600	22.2400	22.3600	-16.474%	507	3,560	+3.801%
2026-08-03	29.0000	29.0000	26.4500	26.7700	-10.228%	28	3,055	-13.298%
2026-07-31	30.1500	30.1500	29.8200	29.8200	-6.432%	12	3,068	-22.166%
2026-07-30	34.5000	34.5000	31.7300	31.8700	-19.316%	21	3,058	-27.173%
2026-07-29	35.6400	39.5000	35.6400	39.5000	+14.162%	11	3,053	-41.241%
2026-07-28	36.4100	36.6200	34.6000	34.6000	+3.904%	60	3,052	-32.919%
2026-07-27	33.3000	33.3000	33.3000	33.3000	+3.448%	1	3,062	-30.300%
2026-07-24	32.3200	32.3200	32.1900	32.1900	-3.853%	5	3,062	-27.897%
2026-07-23	32.2800	33.5600	32.2800	33.4800	+14.501%	463	3,062	-30.675%
2026-07-22	28.9900	29.2400	28.8000	29.2400	-1.183%	306	2,611	-20.622%
2026-07-20	29.8400	30.8300	29.4000	29.5900	-7.560%	370	2,355	-21.561%
2026-07-17	31.9400	32.0700	31.1700	32.0100	+6.664%	166	2,333	-27.491%
2026-07-16	27.9200	30.0100	27.9200	30.0100	+3.554%	4	2,192	-22.659%
2026-07-15	29.0700	29.1000	28.9000	28.9800	+6.701%	70	2,189	-19.910%
2026-07-14	27.5600	27.5600	26.9500	27.1600	-6.345%	328	2,120	-14.543%
2026-07-09	28.9800	29.0000	28.8300	29.0000	-4.856%	5	1,799	-19.966%
2026-07-08	32.9300	32.9300	30.4800	30.4800	+6.573%	172	1,794	-23.852%
2026-07-06	28.6000	28.6000	28.6000	28.6000	-8.626%	1	1,771	-18.846%
2026-07-02	28.9800	31.3000	28.9800	31.3000	+18.158%	11	1,771	-25.847%
2026-07-01	26.4900	26.4900	26.4900	26.4900	-0.787%	10	1,771	-12.382%
2026-06-30	27.7400	27.7400	26.7000	26.7000	-5.218%	11	1,761	-13.071%
2026-06-29	29.9800	29.9800	28.1700	28.1700	-13.589%	2	1,761	-17.607%
2026-06-26	32.5300	32.6000	31.8400	32.6000	-1.718%	29	1,762	-28.804%
2026-06-24	32.3400	34.7300	32.3400	33.1700	+0.121%	187	1,745	-30.027%
2026-06-23	31.6600	33.1300	31.6600	33.1300	+27.521%	21	1,590	-29.943%
2026-06-22	25.9800	25.9800	25.9800	25.9800	-3.742%	1	1,586	-10.662%
2026-06-18	27.3800	27.5000	26.9900	26.9900	-11.334%	59	1,583	-14.005%
2026-06-17	28.6100	30.4400	28.6100	30.4400	+12.741%	6	1,583	-23.752%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+5.428%	10	1,583	-14.037%
2026-06-15	25.6100	25.6100	25.6100	25.6100	-17.943%	2	1,583	-9.371%
2026-06-12	31.3900	31.3900	31.1200	31.2100	+0.354%	4	1,583	-25.633%
2026-06-11	32.1500	32.2500	30.9100	31.1000	-12.983%	4	1,583	-25.370%
2026-06-10	33.5600	35.8000	33.5600	35.7400	-3.353%	4	1,583	-35.059%
2026-06-09	29.1100	39.2800	29.1100	36.9800	+22.857%	8	1,580	-37.236%
2026-06-08	30.7000	30.7000	30.1000	30.1000	-10.149%	11	1,577	-22.890%
2026-06-05	30.1000	33.9900	30.1000	33.5000	+30.401%	21	1,577	-30.716%
2026-06-04	26.6200	26.6200	25.6900	25.6900	+2.473%	5	1,571	-9.654%
2026-06-03	25.0700	25.0700	25.0700	25.0700	+2.160%	1	1,571	-7.419%
2026-06-02	24.7000	24.7000	24.5300	24.5400	+0.082%	272	1,571	-5.420%
2026-06-01	24.3700	24.7200	24.3700	24.5200	-0.648%	110	1,576	-5.343%
2026-05-29	24.8400	24.8700	24.5100	24.6800	-4.341%	118	1,643	-5.956%
2026-05-28	25.8000	25.8000	25.8000	25.8000	-3.443%	288	1,535	-10.039%
2026-05-27	26.7800	26.8800	26.7200	26.7200	+1.985%	10	1,535	-13.136%
2026-05-26	26.5500	26.5500	26.2000	26.2000	-4.588%	11	1,531	-11.412%
2026-05-22	28.0400	28.0400	27.4000	27.4600	-3.310%	8	1,536	-15.477%
2026-05-21	29.9900	30.0000	28.4000	28.4000	-3.401%	5	1,537	-18.275%
2026-05-20	30.5100	30.6300	29.4000	29.4000	-10.530%	207	1,537	-21.054%
2026-05-19	31.7300	32.8600	31.7300	32.8600	+3.561%	2	1,685	-29.367%
2026-05-18	30.4700	32.2000	30.4700	31.7300	-0.220%	134	1,685	-26.852%
2026-05-15	31.0000	31.8000	31.0000	31.8000	+8.384%	5	1,685	-27.013%
2026-05-14	29.3600	29.6900	29.2200	29.3400	-3.455%	112	1,823	-20.893%
2026-05-13	30.3900	30.3900	30.3900	30.3900	-4.704%	9	1,845	-23.626%
2026-05-12	31.4000	32.9700	31.4000	31.8900	+5.701%	304	1,845	-27.219%
2026-05-11	30.5300	30.5300	30.1700	30.1700	-1.790%	2	1,845	-23.069%
2026-05-08	31.7200	31.8700	30.6000	30.7200	-8.299%	114	1,568	-24.447%
2026-05-07	33.3700	33.5000	33.3700	33.5000	-0.030%	2	1,566	-30.716%
2026-05-06	34.3500	34.3500	33.5100	33.5100	-7.046%	12	1,565	-30.737%
2026-05-05	36.2400	36.2400	35.8900	36.0500	-4.351%	5	1,561	-35.617%
2026-05-04	37.0600	38.4500	37.0000	37.6900	+1.263%	9	1,559	-38.419%
2026-05-01	36.8000	37.5000	36.8000	37.2200	-3.799%	12	1,555	-37.641%
2026-04-30	41.7500	41.7500	38.6900	38.6900	-8.034%	41	1,555	-40.010%
2026-04-29	42.5000	42.5000	42.0700	42.0700	-2.683%	1,002	1,521	-44.830%
2026-04-28	42.3500	43.6900	42.3500	43.2300	+6.478%	80	520	-46.310%
2026-04-27	40.9300	40.9900	40.6000	40.6000	-0.733%	9	449	-42.833%
2026-04-24	41.7000	41.7000	40.8000	40.9000	-13.163%	24	454	-43.252%
2026-04-23	43.2100	47.1000	43.2100	47.1000	+8.801%	5	449	-50.722%
2026-04-22	43.3300	43.3300	43.2900	43.2900	-3.800%	2	447	-46.385%
2026-04-21	44.9200	46.1000	43.9300	45.0000	-0.420%	265	469	-48.422%
2026-04-20	45.2600	46.2800	44.9100	45.1900	+1.596%	18	469	-48.639%
2026-04-17	45.0000	45.0000	44.3800	44.4800	-5.882%	25	468	-47.819%
2026-04-16	47.2500	47.8300	47.2500	47.2600	-2.557%	6	460	-50.889%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-4.883%	40	455	-52.144%
2026-04-14	51.3400	51.3400	50.9900	50.9900	-12.433%	4	415	-54.481%
2026-04-10	58.4800	58.4800	58.2300	58.2300	-2.167%	2	414	-60.141%
2026-04-09	62.1600	62.1600	59.0900	59.5200	-16.918%	54	413	-61.005%
2026-04-06	71.5000	73.9300	71.5000	71.6400	-9.807%	212	387	-67.602%
2026-03-20	79.4300	79.4300	79.4300	79.4300	+8.083%	2	210	-70.779%
2026-03-19	72.2200	73.4900	72.1700	73.4900	+11.096%	70	212	-68.417%
2026-03-17	66.1500	66.1500	66.1500	66.1500	-1.195%	10	142	-64.913%
2026-03-16	67.1800	68.0500	66.4600	66.9500	-0.490%	198	132	-65.332%
2026-03-06	67.2800	67.2800	67.2800	67.2800	+9.577%	1	3	-65.502%
2026-03-04	61.4000	61.4000	61.4000	61.4000	-1.555%	1	2	-62.199%
2026-03-02	62.3700	62.3700	62.3700	62.3700	-3.467%	1	1	-62.787%
2026-02-18	64.6200	64.6200	64.6100	64.6100	-9.535%	2	1	-64.077%
2026-02-17	71.1300	71.4200	71.1300	71.4200	0.000%	2	0	-67.502%