Dark

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

EOD

Sep 24, 2026

12.42-0.640%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.2100	13.3100	12.3100	12.4200	-0.640%	20	9,501	0.000%
2026-09-23	11.9700	12.8000	11.9700	12.5000	+8.413%	13	9,497	-0.640%
2026-09-22	11.9500	11.9500	11.5100	11.5300	-3.917%	1,057	9,497	+7.719%
2026-09-21	12.9000	12.9000	12.0000	12.0000	-18.312%	4,388	9,657	+3.500%
2026-09-18	15.2700	15.6700	14.6900	14.6900	-5.226%	13	11,686	-15.453%
2026-09-17	16.1400	16.1400	15.5000	15.5000	-19.689%	267	11,524	-19.871%
2026-09-16	17.4400	19.3000	17.2000	19.3000	+5.005%	16	11,667	-35.648%
2026-09-15	17.7500	18.3800	17.7500	18.3800	+3.258%	115	11,670	-32.427%
2026-09-14	19.4000	19.6000	17.2500	17.8000	+5.889%	86	11,565	-30.225%
2026-09-11	17.2000	17.2000	16.3300	16.8100	-10.011%	10	11,532	-26.115%
2026-09-10	18.8900	19.0000	18.2600	18.6800	+8.416%	124	11,529	-33.512%
2026-09-09	17.2200	17.2300	17.2200	17.2300	+4.742%	4	11,429	-27.916%
2026-09-08	16.0300	16.7100	16.0300	16.4500	+5.381%	13	11,425	-24.498%
2026-09-04	15.8400	15.8400	15.6100	15.6100	-3.523%	4	11,421	-20.436%
2026-09-03	16.5500	16.5500	16.1800	16.1800	-8.588%	225	11,421	-23.239%
2026-09-02	18.4000	18.4000	17.7000	17.7000	-4.890%	22	11,228	-29.831%
2026-09-01	19.2700	19.2900	18.5000	18.6100	+5.320%	602	11,139	-33.262%
2026-08-31	17.8800	17.8800	17.5400	17.6700	-2.859%	16	10,894	-29.711%
2026-08-28	16.9900	18.1900	16.8100	18.1900	+2.768%	56	10,888	-31.721%
2026-08-27	18.5900	18.5900	17.7000	17.7000	-12.376%	11	10,877	-29.831%
2026-08-26	20.2000	20.2000	20.2000	20.2000	-0.345%	1	10,880	-38.515%
2026-08-25	20.2000	20.9300	20.2000	20.2700	-4.432%	465	10,880	-38.727%
2026-08-24	22.2000	22.2000	20.8000	21.2100	+4.741%	1,892	10,797	-41.443%
2026-08-21	21.3900	21.4000	20.0200	20.2500	-5.945%	5,501	8,916	-38.667%
2026-08-20	21.3000	21.5500	21.3000	21.5300	+3.909%	11	3,443	-42.313%
2026-08-19	20.7200	20.7200	20.7200	20.7200	-1.708%	3	3,443	-40.058%
2026-08-18	21.0400	21.1900	20.8300	21.0800	+10.598%	16	3,446	-41.082%
2026-08-17	18.3000	19.0600	18.3000	19.0600	+0.740%	2	3,449	-34.837%
2026-08-14	18.8000	18.9200	18.6300	18.9200	+1.014%	4	3,450	-34.355%
2026-08-13	18.8400	18.8500	18.7300	18.7300	-7.001%	5	3,454	-33.689%
2026-08-12	19.9000	20.1400	19.9000	20.1400	-4.459%	11	3,450	-38.332%
2026-08-11	21.0000	21.0800	21.0000	21.0800	+1.836%	84	3,460	-41.082%
2026-08-10	20.7000	20.7000	20.7000	20.7000	-6.250%	10	3,460	-40.000%
2026-08-07	21.9100	22.0800	21.9100	22.0800	-4.869%	2	3,450	-43.750%
2026-08-06	23.2300	23.2800	23.2100	23.2100	+3.662%	6	3,450	-46.489%
2026-08-05	22.3700	22.4900	22.3700	22.3900	+0.134%	116	3,444	-44.529%
2026-08-04	24.6600	24.6600	22.2400	22.3600	-16.474%	507	3,560	-44.454%
2026-08-03	29.0000	29.0000	26.4500	26.7700	-10.228%	28	3,055	-53.605%
2026-07-31	30.1500	30.1500	29.8200	29.8200	-6.432%	12	3,068	-58.350%
2026-07-30	34.5000	34.5000	31.7300	31.8700	-19.316%	21	3,058	-61.029%
2026-07-29	35.6400	39.5000	35.6400	39.5000	+14.162%	11	3,053	-68.557%
2026-07-28	36.4100	36.6200	34.6000	34.6000	+3.904%	60	3,052	-64.104%
2026-07-27	33.3000	33.3000	33.3000	33.3000	+3.448%	1	3,062	-62.703%
2026-07-24	32.3200	32.3200	32.1900	32.1900	-3.853%	5	3,062	-61.417%
2026-07-23	32.2800	33.5600	32.2800	33.4800	+14.501%	463	3,062	-62.903%
2026-07-22	28.9900	29.2400	28.8000	29.2400	-1.183%	306	2,611	-57.524%
2026-07-20	29.8400	30.8300	29.4000	29.5900	-7.560%	370	2,355	-58.026%
2026-07-17	31.9400	32.0700	31.1700	32.0100	+6.664%	166	2,333	-61.200%
2026-07-16	27.9200	30.0100	27.9200	30.0100	+3.554%	4	2,192	-58.614%
2026-07-15	29.0700	29.1000	28.9000	28.9800	+6.701%	70	2,189	-57.143%
2026-07-14	27.5600	27.5600	26.9500	27.1600	-6.345%	328	2,120	-54.271%
2026-07-09	28.9800	29.0000	28.8300	29.0000	-4.856%	5	1,799	-57.172%
2026-07-08	32.9300	32.9300	30.4800	30.4800	+6.573%	172	1,794	-59.252%
2026-07-06	28.6000	28.6000	28.6000	28.6000	-8.626%	1	1,771	-56.573%
2026-07-02	28.9800	31.3000	28.9800	31.3000	+18.158%	11	1,771	-60.319%
2026-07-01	26.4900	26.4900	26.4900	26.4900	-0.787%	10	1,771	-53.114%
2026-06-30	27.7400	27.7400	26.7000	26.7000	-5.218%	11	1,761	-53.483%
2026-06-29	29.9800	29.9800	28.1700	28.1700	-13.589%	2	1,761	-55.911%
2026-06-26	32.5300	32.6000	31.8400	32.6000	-1.718%	29	1,762	-61.902%
2026-06-24	32.3400	34.7300	32.3400	33.1700	+0.121%	187	1,745	-62.557%
2026-06-23	31.6600	33.1300	31.6600	33.1300	+27.521%	21	1,590	-62.511%
2026-06-22	25.9800	25.9800	25.9800	25.9800	-3.742%	1	1,586	-52.194%
2026-06-18	27.3800	27.5000	26.9900	26.9900	-11.334%	59	1,583	-53.983%
2026-06-17	28.6100	30.4400	28.6100	30.4400	+12.741%	6	1,583	-59.198%
2026-06-16	27.0000	27.0000	27.0000	27.0000	+5.428%	10	1,583	-54.000%
2026-06-15	25.6100	25.6100	25.6100	25.6100	-17.943%	2	1,583	-51.503%
2026-06-12	31.3900	31.3900	31.1200	31.2100	+0.354%	4	1,583	-60.205%
2026-06-11	32.1500	32.2500	30.9100	31.1000	-12.983%	4	1,583	-60.064%
2026-06-10	33.5600	35.8000	33.5600	35.7400	-3.353%	4	1,583	-65.249%
2026-06-09	29.1100	39.2800	29.1100	36.9800	+22.857%	8	1,580	-66.414%
2026-06-08	30.7000	30.7000	30.1000	30.1000	-10.149%	11	1,577	-58.738%
2026-06-05	30.1000	33.9900	30.1000	33.5000	+30.401%	21	1,577	-62.925%
2026-06-04	26.6200	26.6200	25.6900	25.6900	+2.473%	5	1,571	-51.654%
2026-06-03	25.0700	25.0700	25.0700	25.0700	+2.160%	1	1,571	-50.459%
2026-06-02	24.7000	24.7000	24.5300	24.5400	+0.082%	272	1,571	-49.389%
2026-06-01	24.3700	24.7200	24.3700	24.5200	-0.648%	110	1,576	-49.347%
2026-05-29	24.8400	24.8700	24.5100	24.6800	-4.341%	118	1,643	-49.676%
2026-05-28	25.8000	25.8000	25.8000	25.8000	-3.443%	288	1,535	-51.860%
2026-05-27	26.7800	26.8800	26.7200	26.7200	+1.985%	10	1,535	-53.518%
2026-05-26	26.5500	26.5500	26.2000	26.2000	-4.588%	11	1,531	-52.595%
2026-05-22	28.0400	28.0400	27.4000	27.4600	-3.310%	8	1,536	-54.771%
2026-05-21	29.9900	30.0000	28.4000	28.4000	-3.401%	5	1,537	-56.268%
2026-05-20	30.5100	30.6300	29.4000	29.4000	-10.530%	207	1,537	-57.755%
2026-05-19	31.7300	32.8600	31.7300	32.8600	+3.561%	2	1,685	-62.203%
2026-05-18	30.4700	32.2000	30.4700	31.7300	-0.220%	134	1,685	-60.857%
2026-05-15	31.0000	31.8000	31.0000	31.8000	+8.384%	5	1,685	-60.943%
2026-05-14	29.3600	29.6900	29.2200	29.3400	-3.455%	112	1,823	-57.669%
2026-05-13	30.3900	30.3900	30.3900	30.3900	-4.704%	9	1,845	-59.131%
2026-05-12	31.4000	32.9700	31.4000	31.8900	+5.701%	304	1,845	-61.054%
2026-05-11	30.5300	30.5300	30.1700	30.1700	-1.790%	2	1,845	-58.833%
2026-05-08	31.7200	31.8700	30.6000	30.7200	-8.299%	114	1,568	-59.570%
2026-05-07	33.3700	33.5000	33.3700	33.5000	-0.030%	2	1,566	-62.925%
2026-05-06	34.3500	34.3500	33.5100	33.5100	-7.046%	12	1,565	-62.936%
2026-05-05	36.2400	36.2400	35.8900	36.0500	-4.351%	5	1,561	-65.548%
2026-05-04	37.0600	38.4500	37.0000	37.6900	+1.263%	9	1,559	-67.047%
2026-05-01	36.8000	37.5000	36.8000	37.2200	-3.799%	12	1,555	-66.631%
2026-04-30	41.7500	41.7500	38.6900	38.6900	-8.034%	41	1,555	-67.899%
2026-04-29	42.5000	42.5000	42.0700	42.0700	-2.683%	1,002	1,521	-70.478%
2026-04-28	42.3500	43.6900	42.3500	43.2300	+6.478%	80	520	-71.270%
2026-04-27	40.9300	40.9900	40.6000	40.6000	-0.733%	9	449	-69.409%
2026-04-24	41.7000	41.7000	40.8000	40.9000	-13.163%	24	454	-69.633%
2026-04-23	43.2100	47.1000	43.2100	47.1000	+8.801%	5	449	-73.631%
2026-04-22	43.3300	43.3300	43.2900	43.2900	-3.800%	2	447	-71.310%
2026-04-21	44.9200	46.1000	43.9300	45.0000	-0.420%	265	469	-72.400%
2026-04-20	45.2600	46.2800	44.9100	45.1900	+1.596%	18	469	-72.516%
2026-04-17	45.0000	45.0000	44.3800	44.4800	-5.882%	25	468	-72.077%
2026-04-16	47.2500	47.8300	47.2500	47.2600	-2.557%	6	460	-73.720%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-4.883%	40	455	-74.392%
2026-04-14	51.3400	51.3400	50.9900	50.9900	-12.433%	4	415	-75.642%
2026-04-10	58.4800	58.4800	58.2300	58.2300	-2.167%	2	414	-78.671%
2026-04-09	62.1600	62.1600	59.0900	59.5200	-16.918%	54	413	-79.133%
2026-04-06	71.5000	73.9300	71.5000	71.6400	-9.807%	212	387	-82.663%
2026-03-20	79.4300	79.4300	79.4300	79.4300	+8.083%	2	210	-84.364%
2026-03-19	72.2200	73.4900	72.1700	73.4900	+11.096%	70	212	-83.100%
2026-03-17	66.1500	66.1500	66.1500	66.1500	-1.195%	10	142	-81.224%
2026-03-16	67.1800	68.0500	66.4600	66.9500	-0.490%	198	132	-81.449%
2026-03-06	67.2800	67.2800	67.2800	67.2800	+9.577%	1	3	-81.540%
2026-03-04	61.4000	61.4000	61.4000	61.4000	-1.555%	1	2	-79.772%
2026-03-02	62.3700	62.3700	62.3700	62.3700	-3.467%	1	1	-80.087%
2026-02-18	64.6200	64.6200	64.6100	64.6100	-9.535%	2	1	-80.777%
2026-02-17	71.1300	71.4200	71.1300	71.4200	0.000%	2	0	-82.610%