Dark

QQQ20270319P650
QQQ Mar 19 2027 650.00 Put (QQQ270319P00650000)
option OPRA

EOD

Aug 6, 2026

25.17-1.680%(-0.43)509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.9000	25.9000	24.9600	25.1700	-1.680%	509	8,684	0.000%
2026-08-05	24.5000	25.6000	24.3500	25.6000	+4.065%	514	8,446	-1.680%
2026-08-04	27.4500	27.4500	24.5000	24.6000	-15.897%	200	8,014	+2.317%
2026-08-03	33.0000	33.7000	28.9000	29.2500	-7.729%	568	7,957	-13.949%
2026-07-31	31.2800	31.7000	31.2800	31.7000	-6.792%	2	7,873	-20.599%
2026-07-30	37.3000	37.3000	34.0100	34.0100	-17.471%	29	7,872	-25.992%
2026-07-29	38.6400	41.6400	37.0000	41.2100	+9.310%	27	7,880	-38.923%
2026-07-28	39.9500	41.2700	37.7000	37.7000	+3.857%	6	7,877	-33.236%
2026-07-27	34.9800	39.0000	34.9800	36.3000	-2.681%	45	7,877	-30.661%
2026-07-24	36.4000	37.9500	35.1600	37.3000	+2.529%	169	7,885	-32.520%
2026-07-23	34.2400	37.0000	34.2400	36.3800	+14.044%	37	7,722	-30.814%
2026-07-22	31.6900	31.9000	31.3300	31.9000	+2.178%	586	7,721	-21.097%
2026-07-21	31.4000	31.4000	31.2200	31.2200	-9.112%	8	7,422	-19.379%
2026-07-20	33.4200	34.3500	32.2600	34.3500	-1.435%	51	7,428	-26.725%
2026-07-17	36.6000	37.8000	34.8500	34.8500	+11.484%	1,793	7,402	-27.776%
2026-07-16	31.2600	31.2600	31.2600	31.2600	-1.760%	5	5,742	-19.482%
2026-07-15	31.7100	31.8200	31.7100	31.8200	+7.210%	3	5,737	-20.899%
2026-07-14	30.0900	30.9200	29.2600	29.6800	-7.105%	905	5,744	-15.195%
2026-07-13	30.4600	31.9500	30.4600	31.9500	+12.698%	21	6,032	-21.221%
2026-07-10	30.2100	30.2100	28.3500	28.3500	-3.735%	4	6,027	-11.217%
2026-07-09	29.9600	29.9600	29.4500	29.4500	-10.459%	27	6,028	-14.533%
2026-07-08	33.6600	35.9500	32.7000	32.8900	-0.784%	76	6,019	-23.472%
2026-07-07	32.2100	34.4400	32.2100	33.1500	+10.243%	27	6,004	-24.072%
2026-07-06	30.6500	30.6700	29.7500	30.0700	-8.879%	259	6,003	-16.295%
2026-07-02	33.5000	34.3400	33.0000	33.0000	+7.773%	7	5,864	-23.727%
2026-07-01	29.7700	30.6700	29.6100	30.6200	+6.876%	468	5,864	-17.799%
2026-06-30	29.5800	29.5800	28.6500	28.6500	-6.525%	38	5,477	-12.147%
2026-06-29	33.5000	33.5000	30.4500	30.6500	-11.493%	2,521	5,466	-17.879%
2026-06-26	36.5300	36.5300	33.9500	34.6300	+2.607%	20	2,962	-27.317%
2026-06-25	36.6100	36.6100	33.0400	33.7500	-7.407%	20	2,960	-25.422%
2026-06-24	36.0000	37.0000	33.4500	36.4500	-0.055%	87	2,958	-30.947%
2026-06-23	36.0600	36.4700	33.9500	36.4700	+22.178%	60	2,891	-30.984%
2026-06-22	28.0500	29.9800	27.9200	29.8500	+1.877%	374	2,884	-15.678%
2026-06-18	29.9000	29.9000	29.2000	29.3000	-10.315%	129	2,539	-14.096%
2026-06-17	29.5400	32.6700	29.5000	32.6700	+9.704%	34	2,539	-22.957%
2026-06-16	28.9000	29.7800	28.8300	29.7800	+8.607%	5	2,539	-15.480%
2026-06-15	28.0000	28.0000	26.7900	27.4200	-16.351%	56	2,576	-8.206%
2026-06-12	34.1700	34.2700	32.0100	32.7800	-1.944%	77	2,576	-23.215%
2026-06-11	38.9200	38.9200	33.4300	33.4300	-15.857%	181	2,576	-24.708%
2026-06-10	36.9700	39.9500	35.8300	39.7300	+13.062%	31	2,539	-36.647%
2026-06-09	31.7100	41.5100	31.7100	35.1400	+8.624%	1,130	2,536	-28.372%
2026-06-08	32.6200	33.5300	31.5800	32.3500	-9.662%	33	1,901	-22.195%
2026-06-05	29.3200	36.7400	29.3200	35.8100	+25.035%	100	1,897	-29.712%
2026-06-04	28.6400	28.6400	28.6400	28.6400	+4.564%	10	1,852	-12.116%
2026-06-03	27.1300	27.3900	27.0800	27.3900	+2.201%	13	1,843	-8.105%
2026-06-02	27.2200	27.2200	26.5100	26.8000	+0.904%	17	1,888	-6.082%
2026-06-01	26.9900	26.9900	26.1800	26.5600	-1.080%	420	1,876	-5.233%
2026-05-29	26.9800	27.5400	26.5400	26.8500	-1.396%	558	1,922	-6.257%
2026-05-28	28.6300	28.6300	27.2300	27.2300	-4.322%	28	1,408	-7.565%
2026-05-27	29.0000	29.1500	28.4600	28.4600	-1.215%	41	1,402	-11.560%
2026-05-26	28.3900	28.9200	28.1200	28.8100	-2.997%	216	1,390	-12.635%
2026-05-22	30.3300	30.3300	29.6000	29.7000	-3.415%	8	1,202	-15.253%
2026-05-21	32.3000	32.3000	30.7500	30.7500	-3.605%	45	1,201	-18.146%
2026-05-20	32.8200	33.2200	31.9000	31.9000	-5.425%	255	1,201	-21.097%
2026-05-19	35.3300	35.3300	33.3700	33.7300	-3.629%	96	1,269	-25.378%
2026-05-18	33.0000	35.0000	33.0000	35.0000	+5.740%	354	1,269	-28.086%
2026-05-15	34.0000	34.8000	33.1000	33.1000	+4.813%	10	1,269	-23.958%
2026-05-14	32.9500	32.9500	31.5100	31.5800	-4.012%	624	1,121	-20.298%
2026-05-13	33.4800	33.4800	32.8200	32.9000	-4.913%	6	642	-23.495%
2026-05-12	34.6000	34.6000	34.6000	34.6000	+7.220%	1	642	-27.254%
2026-05-11	32.4400	32.4400	32.2700	32.2700	-3.729%	2	642	-22.002%
2026-05-08	34.1000	34.1000	33.4500	33.5200	-7.224%	8	640	-24.911%
2026-05-07	35.9000	36.1500	35.2000	36.1300	-0.276%	118	640	-30.335%
2026-05-06	37.5700	37.5700	36.2300	36.2300	-7.174%	62	567	-30.527%
2026-05-05	39.1600	39.4300	38.7200	39.0300	-4.921%	113	570	-35.511%
2026-05-04	40.3700	41.4800	40.2400	41.0500	+0.736%	10	550	-38.685%
2026-05-01	40.8400	40.8400	39.8400	40.7500	-2.976%	25	550	-38.233%
2026-04-30	44.8500	45.1400	42.0000	42.0000	-9.600%	37	550	-40.071%
2026-04-29	46.2600	46.4900	44.6500	46.4600	+1.154%	74	559	-45.824%
2026-04-28	46.8600	47.0000	45.9300	45.9300	+3.399%	8	536	-45.199%
2026-04-27	44.7600	44.8500	44.2000	44.4200	+0.771%	13	535	-43.336%
2026-04-24	45.3000	45.3000	44.0800	44.0800	-8.453%	15	539	-42.899%
2026-04-23	47.2200	50.0700	47.2200	48.1500	+3.304%	4	538	-47.726%
2026-04-22	47.7500	47.7500	46.6100	46.6100	-7.703%	8	537	-45.999%
2026-04-21	48.9400	50.5000	48.9400	50.5000	+3.209%	9	539	-50.158%
2026-04-20	48.7500	50.1500	48.2000	48.9300	+1.515%	43	539	-48.559%
2026-04-17	49.4300	49.5000	47.8000	48.2000	-6.824%	70	504	-47.780%
2026-04-16	52.4600	52.9200	51.2600	51.7300	-3.345%	71	474	-51.344%
2026-04-15	54.1500	54.1500	53.4400	53.5200	-3.637%	7	447	-52.971%
2026-04-14	57.0800	57.2600	55.2500	55.5400	-15.861%	43	442	-54.681%
2026-04-09	67.2000	67.2000	66.0100	66.0100	-15.847%	2	408	-61.869%
2026-04-06	77.8100	79.9100	77.8100	78.4400	-0.165%	161	408	-67.912%
2026-03-23	78.5700	78.5700	78.5700	78.5700	-0.720%	1	247	-67.965%
2026-03-19	77.9000	79.1400	77.8300	79.1400	+10.934%	70	246	-68.196%
2026-03-17	71.3400	71.3400	71.3400	71.3400	-1.546%	10	187	-64.718%
2026-03-06	72.4600	72.4600	72.4600	72.4600	+2.056%	1	180	-65.264%
2026-03-05	68.0000	71.0000	68.0000	71.0000	+8.729%	10	179	-64.549%
2026-03-04	66.0000	66.0000	65.3000	65.3000	-5.649%	21	183	-61.455%
2026-02-27	69.2100	69.2100	69.2100	69.2100	+0.860%	160	164	-63.632%
2026-02-26	66.1000	68.6200	66.1000	68.6200	+6.470%	7	5	-63.320%
2026-02-25	64.4000	64.5500	64.4000	64.4500	0.000%	7	0	-60.946%