Dark

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

EOD

Sep 24, 2026

13.91-0.358%(-0.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.6000	14.9500	13.6600	13.9100	-0.358%	53	22,790	0.000%
2026-09-23	12.9500	14.2500	12.9500	13.9600	+9.063%	3,699	22,785	-0.358%
2026-09-22	13.4500	13.4500	12.6400	12.8000	-5.185%	1,588	19,464	+8.672%
2026-09-21	14.6200	14.7500	13.2000	13.5000	-17.683%	228	19,528	+3.037%
2026-09-18	17.0700	17.7000	16.4000	16.4000	-5.693%	146	19,430	-15.183%
2026-09-17	17.7100	18.0300	17.3900	17.3900	-15.005%	49	19,330	-20.012%
2026-09-16	19.5400	21.5800	19.0100	20.4600	-0.824%	425	19,407	-32.014%
2026-09-15	20.1800	20.7700	19.8200	20.6300	+4.297%	88	19,150	-32.574%
2026-09-14	21.5800	21.7600	19.1000	19.7800	+5.437%	573	19,150	-29.676%
2026-09-11	19.1900	19.2900	18.1900	18.7600	-8.799%	418	19,117	-25.853%
2026-09-10	20.9100	21.2300	20.4100	20.5700	+6.857%	1,369	19,012	-32.377%
2026-09-09	19.0400	19.7000	19.0400	19.2500	+3.217%	527	18,910	-27.740%
2026-09-08	18.2200	18.6500	18.2200	18.6500	+2.585%	389	18,844	-25.416%
2026-09-04	17.9400	18.1800	17.4000	18.1800	-0.165%	122	18,430	-23.487%
2026-09-03	19.4300	19.4300	18.0000	18.2100	-8.904%	2,058	18,430	-23.613%
2026-09-02	21.3800	21.3800	19.9900	19.9900	-5.974%	61	18,421	-30.415%
2026-09-01	21.4700	21.7700	19.8400	21.2600	+11.018%	1,216	18,471	-34.572%
2026-08-31	20.2300	20.2300	19.1500	19.1500	-4.154%	2,146	17,783	-27.363%
2026-08-28	19.6700	20.0600	18.7700	19.9800	+1.628%	2,092	16,081	-30.380%
2026-08-27	20.9000	20.9000	19.4300	19.6600	-10.636%	36	14,412	-29.247%
2026-08-26	22.4300	22.8600	21.6600	22.0000	-2.784%	4,844	12,461	-36.773%
2026-08-25	22.6400	22.6400	22.6300	22.6300	-4.434%	2	10,673	-38.533%
2026-08-24	24.3500	24.6400	23.1500	23.6800	+5.244%	2,624	10,674	-41.258%
2026-08-21	22.8700	23.7300	22.3400	22.5000	-5.660%	424	10,255	-38.178%
2026-08-20	24.3000	24.3100	22.9800	23.8500	+3.561%	384	10,112	-41.677%
2026-08-19	22.8000	23.1900	22.8000	23.0300	-1.159%	513	9,797	-39.601%
2026-08-18	22.2000	23.8500	22.2000	23.3000	+10.636%	57	9,798	-40.300%
2026-08-17	20.0000	21.1000	19.6900	21.0600	+1.641%	1,243	8,599	-33.951%
2026-08-14	20.6100	21.4500	20.6100	20.7200	-0.241%	323	9,305	-32.867%
2026-08-13	21.0400	21.0400	20.2500	20.7700	-4.986%	178	9,292	-33.028%
2026-08-12	22.2900	22.2900	21.3500	21.8600	-5.776%	854	9,253	-36.368%
2026-08-11	23.3600	23.5100	23.1500	23.2000	+0.957%	310	8,841	-40.043%
2026-08-10	22.8500	23.2400	22.8500	22.9800	-1.331%	144	8,808	-39.469%
2026-08-07	24.3100	24.4200	23.2800	23.2900	-7.469%	134	8,687	-40.275%
2026-08-06	25.9000	25.9000	24.9600	25.1700	-1.680%	509	8,684	-44.736%
2026-08-05	24.5000	25.6000	24.3500	25.6000	+4.065%	514	8,446	-45.664%
2026-08-04	27.4500	27.4500	24.5000	24.6000	-15.897%	200	8,014	-43.455%
2026-08-03	33.0000	33.7000	28.9000	29.2500	-7.729%	568	7,957	-52.444%
2026-07-31	31.2800	31.7000	31.2800	31.7000	-6.792%	2	7,873	-56.120%
2026-07-30	37.3000	37.3000	34.0100	34.0100	-17.471%	29	7,872	-59.100%
2026-07-29	38.6400	41.6400	37.0000	41.2100	+9.310%	27	7,880	-66.246%
2026-07-28	39.9500	41.2700	37.7000	37.7000	+3.857%	6	7,877	-63.103%
2026-07-27	34.9800	39.0000	34.9800	36.3000	-2.681%	45	7,877	-61.680%
2026-07-24	36.4000	37.9500	35.1600	37.3000	+2.529%	169	7,885	-62.708%
2026-07-23	34.2400	37.0000	34.2400	36.3800	+14.044%	37	7,722	-61.765%
2026-07-22	31.6900	31.9000	31.3300	31.9000	+2.178%	586	7,721	-56.395%
2026-07-21	31.4000	31.4000	31.2200	31.2200	-9.112%	8	7,422	-55.445%
2026-07-20	33.4200	34.3500	32.2600	34.3500	-1.435%	51	7,428	-59.505%
2026-07-17	36.6000	37.8000	34.8500	34.8500	+11.484%	1,793	7,402	-60.086%
2026-07-16	31.2600	31.2600	31.2600	31.2600	-1.760%	5	5,742	-55.502%
2026-07-15	31.7100	31.8200	31.7100	31.8200	+7.210%	3	5,737	-56.285%
2026-07-14	30.0900	30.9200	29.2600	29.6800	-7.105%	905	5,744	-53.133%
2026-07-13	30.4600	31.9500	30.4600	31.9500	+12.698%	21	6,032	-56.463%
2026-07-10	30.2100	30.2100	28.3500	28.3500	-3.735%	4	6,027	-50.935%
2026-07-09	29.9600	29.9600	29.4500	29.4500	-10.459%	27	6,028	-52.767%
2026-07-08	33.6600	35.9500	32.7000	32.8900	-0.784%	76	6,019	-57.708%
2026-07-07	32.2100	34.4400	32.2100	33.1500	+10.243%	27	6,004	-58.039%
2026-07-06	30.6500	30.6700	29.7500	30.0700	-8.879%	259	6,003	-53.741%
2026-07-02	33.5000	34.3400	33.0000	33.0000	+7.773%	7	5,864	-57.848%
2026-07-01	29.7700	30.6700	29.6100	30.6200	+6.876%	468	5,864	-54.572%
2026-06-30	29.5800	29.5800	28.6500	28.6500	-6.525%	38	5,477	-51.449%
2026-06-29	33.5000	33.5000	30.4500	30.6500	-11.493%	2,521	5,466	-54.617%
2026-06-26	36.5300	36.5300	33.9500	34.6300	+2.607%	20	2,962	-59.833%
2026-06-25	36.6100	36.6100	33.0400	33.7500	-7.407%	20	2,960	-58.785%
2026-06-24	36.0000	37.0000	33.4500	36.4500	-0.055%	87	2,958	-61.838%
2026-06-23	36.0600	36.4700	33.9500	36.4700	+22.178%	60	2,891	-61.859%
2026-06-22	28.0500	29.9800	27.9200	29.8500	+1.877%	374	2,884	-53.400%
2026-06-18	29.9000	29.9000	29.2000	29.3000	-10.315%	129	2,539	-52.526%
2026-06-17	29.5400	32.6700	29.5000	32.6700	+9.704%	34	2,539	-57.423%
2026-06-16	28.9000	29.7800	28.8300	29.7800	+8.607%	5	2,539	-53.291%
2026-06-15	28.0000	28.0000	26.7900	27.4200	-16.351%	56	2,576	-49.271%
2026-06-12	34.1700	34.2700	32.0100	32.7800	-1.944%	77	2,576	-57.566%
2026-06-11	38.9200	38.9200	33.4300	33.4300	-15.857%	181	2,576	-58.391%
2026-06-10	36.9700	39.9500	35.8300	39.7300	+13.062%	31	2,539	-64.989%
2026-06-09	31.7100	41.5100	31.7100	35.1400	+8.624%	1,130	2,536	-60.415%
2026-06-08	32.6200	33.5300	31.5800	32.3500	-9.662%	33	1,901	-57.002%
2026-06-05	29.3200	36.7400	29.3200	35.8100	+25.035%	100	1,897	-61.156%
2026-06-04	28.6400	28.6400	28.6400	28.6400	+4.564%	10	1,852	-51.432%
2026-06-03	27.1300	27.3900	27.0800	27.3900	+2.201%	13	1,843	-49.215%
2026-06-02	27.2200	27.2200	26.5100	26.8000	+0.904%	17	1,888	-48.097%
2026-06-01	26.9900	26.9900	26.1800	26.5600	-1.080%	420	1,876	-47.628%
2026-05-29	26.9800	27.5400	26.5400	26.8500	-1.396%	558	1,922	-48.194%
2026-05-28	28.6300	28.6300	27.2300	27.2300	-4.322%	28	1,408	-48.917%
2026-05-27	29.0000	29.1500	28.4600	28.4600	-1.215%	41	1,402	-51.124%
2026-05-26	28.3900	28.9200	28.1200	28.8100	-2.997%	216	1,390	-51.718%
2026-05-22	30.3300	30.3300	29.6000	29.7000	-3.415%	8	1,202	-53.165%
2026-05-21	32.3000	32.3000	30.7500	30.7500	-3.605%	45	1,201	-54.764%
2026-05-20	32.8200	33.2200	31.9000	31.9000	-5.425%	255	1,201	-56.395%
2026-05-19	35.3300	35.3300	33.3700	33.7300	-3.629%	96	1,269	-58.761%
2026-05-18	33.0000	35.0000	33.0000	35.0000	+5.740%	354	1,269	-60.257%
2026-05-15	34.0000	34.8000	33.1000	33.1000	+4.813%	10	1,269	-57.976%
2026-05-14	32.9500	32.9500	31.5100	31.5800	-4.012%	624	1,121	-55.953%
2026-05-13	33.4800	33.4800	32.8200	32.9000	-4.913%	6	642	-57.720%
2026-05-12	34.6000	34.6000	34.6000	34.6000	+7.220%	1	642	-59.798%
2026-05-11	32.4400	32.4400	32.2700	32.2700	-3.729%	2	642	-56.895%
2026-05-08	34.1000	34.1000	33.4500	33.5200	-7.224%	8	640	-58.502%
2026-05-07	35.9000	36.1500	35.2000	36.1300	-0.276%	118	640	-61.500%
2026-05-06	37.5700	37.5700	36.2300	36.2300	-7.174%	62	567	-61.606%
2026-05-05	39.1600	39.4300	38.7200	39.0300	-4.921%	113	570	-64.361%
2026-05-04	40.3700	41.4800	40.2400	41.0500	+0.736%	10	550	-66.114%
2026-05-01	40.8400	40.8400	39.8400	40.7500	-2.976%	25	550	-65.865%
2026-04-30	44.8500	45.1400	42.0000	42.0000	-9.600%	37	550	-66.881%
2026-04-29	46.2600	46.4900	44.6500	46.4600	+1.154%	74	559	-70.060%
2026-04-28	46.8600	47.0000	45.9300	45.9300	+3.399%	8	536	-69.715%
2026-04-27	44.7600	44.8500	44.2000	44.4200	+0.771%	13	535	-68.685%
2026-04-24	45.3000	45.3000	44.0800	44.0800	-8.453%	15	539	-68.444%
2026-04-23	47.2200	50.0700	47.2200	48.1500	+3.304%	4	538	-71.111%
2026-04-22	47.7500	47.7500	46.6100	46.6100	-7.703%	8	537	-70.157%
2026-04-21	48.9400	50.5000	48.9400	50.5000	+3.209%	9	539	-72.455%
2026-04-20	48.7500	50.1500	48.2000	48.9300	+1.515%	43	539	-71.572%
2026-04-17	49.4300	49.5000	47.8000	48.2000	-6.824%	70	504	-71.141%
2026-04-16	52.4600	52.9200	51.2600	51.7300	-3.345%	71	474	-73.110%
2026-04-15	54.1500	54.1500	53.4400	53.5200	-3.637%	7	447	-74.010%
2026-04-14	57.0800	57.2600	55.2500	55.5400	-15.861%	43	442	-74.955%
2026-04-09	67.2000	67.2000	66.0100	66.0100	-15.847%	2	408	-78.927%
2026-04-06	77.8100	79.9100	77.8100	78.4400	-0.165%	161	408	-82.267%
2026-03-23	78.5700	78.5700	78.5700	78.5700	-0.720%	1	247	-82.296%
2026-03-19	77.9000	79.1400	77.8300	79.1400	+10.934%	70	246	-82.424%
2026-03-17	71.3400	71.3400	71.3400	71.3400	-1.546%	10	187	-80.502%
2026-03-06	72.4600	72.4600	72.4600	72.4600	+2.056%	1	180	-80.803%
2026-03-05	68.0000	71.0000	68.0000	71.0000	+8.729%	10	179	-80.408%
2026-03-04	66.0000	66.0000	65.3000	65.3000	-5.649%	21	183	-78.698%
2026-02-27	69.2100	69.2100	69.2100	69.2100	+0.860%	160	164	-79.902%
2026-02-26	66.1000	68.6200	66.1000	68.6200	+6.470%	7	5	-79.729%
2026-02-25	64.4000	64.5500	64.4000	64.4500	0.000%	7	0	-78.417%