Dark

QQQ20270319P655
QQQ Mar 19 2027 655.00 Put (QQQ270319P00655000)
option OPRA

EOD

Sep 24, 2026

15.84+6.595%(+0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.4000	15.8400	15.4000	15.8400	+6.595%	3	7,162	0.000%
2026-09-23	13.9300	14.8600	13.9100	14.8600	+7.681%	44	7,162	+6.595%
2026-09-22	13.5400	13.8000	13.5300	13.8000	-5.024%	15	7,155	+14.783%
2026-09-21	15.6500	15.6500	14.5100	14.5300	-21.247%	42	7,155	+9.016%
2026-09-18	18.4500	18.4500	18.4500	18.4500	-0.593%	1	7,122	-14.146%
2026-09-17	18.8400	18.8400	18.5600	18.5600	-15.751%	22	7,130	-14.655%
2026-09-16	20.0700	22.0300	20.0700	22.0300	+2.180%	280	7,131	-28.098%
2026-09-15	20.8100	21.5600	20.8100	21.5600	+4.609%	5	6,861	-26.531%
2026-09-14	20.3400	20.6100	20.3400	20.6100	+4.196%	2	6,861	-23.144%
2026-09-11	19.8400	20.2800	19.3700	19.7800	-8.764%	727	6,862	-19.919%
2026-09-10	22.0800	22.3400	21.6000	21.6800	+7.327%	511	6,323	-26.937%
2026-09-09	20.3400	20.4100	20.1100	20.2000	+3.378%	598	5,871	-21.584%
2026-09-08	19.5400	19.5400	19.5400	19.5400	+3.113%	1	5,349	-18.936%
2026-09-04	18.9500	18.9500	18.9500	18.9500	-11.407%	1	5,349	-16.412%
2026-09-02	21.3900	21.3900	21.3900	21.3900	-4.167%	2,000	5,349	-25.947%
2026-09-01	21.8600	22.3200	21.7400	22.3200	+7.878%	2,013	5,264	-29.032%
2026-08-31	21.0000	21.0000	20.6000	20.6900	-0.145%	10	5,334	-23.441%
2026-08-27	21.8900	21.8900	20.7200	20.7200	-13.414%	15	5,332	-23.552%
2026-08-25	23.9600	23.9600	23.9300	23.9300	-2.486%	4	5,364	-33.807%
2026-08-24	24.5400	24.5400	24.5400	24.5400	+2.764%	1	5,366	-35.452%
2026-08-21	24.6300	24.8300	23.8800	23.8800	-6.243%	297	5,365	-33.668%
2026-08-20	25.1600	25.4800	23.9900	25.4700	+6.081%	1,454	5,139	-37.809%
2026-08-19	24.0100	24.0100	24.0100	24.0100	-0.083%	1	4,365	-34.027%
2026-08-18	24.0300	24.0300	24.0300	24.0300	+7.517%	4	4,365	-34.082%
2026-08-14	22.3700	22.4100	22.3500	22.3500	+3.424%	377	4,361	-29.128%
2026-08-13	21.6100	21.6100	21.6100	21.6100	-4.126%	1	4,248	-26.701%
2026-08-12	22.5400	22.5400	22.5400	22.5400	-7.281%	1	4,248	-29.725%
2026-08-11	24.3100	24.4000	24.3100	24.3100	+0.124%	50	4,248	-34.842%
2026-08-10	24.3500	24.3500	23.9600	24.2800	-2.763%	177	4,224	-34.761%
2026-08-07	24.9700	24.9700	24.9700	24.9700	-6.269%	1	4,239	-36.564%
2026-08-06	26.6400	26.6400	26.6400	26.6400	-2.525%	2	4,238	-40.541%
2026-08-04	27.3100	27.3300	27.3100	27.3300	-10.393%	14	4,237	-42.042%
2026-08-03	30.5400	30.5400	30.5000	30.5000	-13.401%	5	4,233	-48.066%
2026-07-31	35.2200	35.2200	35.2200	35.2200	-7.120%	2	4,232	-55.026%
2026-07-30	37.9200	37.9200	37.9200	37.9200	-11.277%	5	4,230	-58.228%
2026-07-29	41.0200	42.7400	41.0200	42.7400	+3.437%	2	4,225	-62.939%
2026-07-28	41.3200	41.3200	41.3200	41.3200	+4.980%	1	4,226	-61.665%
2026-07-27	39.9000	39.9400	38.9700	39.3600	+4.017%	13	4,227	-59.756%
2026-07-24	37.8400	37.8400	37.8400	37.8400	+5.994%	1	4,225	-58.140%
2026-07-20	35.7000	35.7000	35.7000	35.7000	-2.698%	1	4,224	-55.630%
2026-07-17	38.2200	39.6800	35.1700	36.6900	-0.757%	9	4,224	-56.827%
2026-07-08	35.0300	37.0000	35.0300	36.9700	+4.553%	7	4,221	-57.154%
2026-07-02	34.5000	35.7000	34.5000	35.3600	+14.545%	813	3,672	-55.204%
2026-07-01	31.0000	31.4800	29.7500	30.8700	+2.050%	1,508	3,672	-48.688%
2026-06-30	30.2100	30.2700	30.1500	30.2500	-4.844%	67	2,638	-47.636%
2026-06-29	31.7900	31.7900	31.7900	31.7900	-11.866%	1	2,619	-50.173%
2026-06-26	36.2500	36.2500	36.0600	36.0700	-4.703%	2,001	2,618	-56.085%
2026-06-24	36.3000	37.8500	35.9200	37.8500	+2.436%	77	668	-58.151%
2026-06-23	36.9500	36.9500	36.9500	36.9500	+21.346%	4	666	-57.131%
2026-06-18	30.4600	30.6000	30.4500	30.4500	-10.782%	26	653	-47.980%
2026-06-17	31.4000	34.2100	31.1300	34.1300	-3.177%	114	653	-53.589%
2026-06-12	35.4200	35.4200	35.2500	35.2500	-15.040%	43	653	-55.064%
2026-06-10	36.8800	41.4900	36.8800	41.4900	+10.552%	4	653	-61.822%
2026-06-09	37.5300	37.5300	37.5300	37.5300	+27.436%	5	654	-57.794%
2026-06-04	29.3900	29.4500	29.3300	29.4500	+3.551%	42	654	-46.214%
2026-06-03	28.1100	28.4900	28.0900	28.4400	+2.450%	91	654	-44.304%
2026-06-02	27.7600	27.7600	27.7600	27.7600	-0.359%	6	719	-42.939%
2026-06-01	27.7200	27.8600	27.7200	27.8600	+0.796%	6	725	-43.144%
2026-05-29	27.8900	27.8900	27.6400	27.6400	-2.847%	174	728	-42.692%
2026-05-28	29.9300	29.9300	28.4500	28.4500	-5.670%	11	711	-44.323%
2026-05-27	30.3000	30.3000	30.1600	30.1600	+1.892%	2	706	-47.480%
2026-05-26	29.5500	29.6000	29.5500	29.6000	-9.286%	34	706	-46.486%
2026-05-21	32.6300	32.6300	32.6300	32.6300	-7.511%	6	672	-51.456%
2026-05-19	35.3800	35.7900	35.2500	35.2800	-0.028%	110	672	-55.102%
2026-05-18	35.4800	35.9500	35.0400	35.2900	+0.599%	142	618	-55.115%
2026-05-15	35.3500	35.4700	35.0800	35.0800	+7.115%	6	618	-54.846%
2026-05-14	32.7500	32.7500	32.7500	32.7500	-5.945%	1	615	-51.634%
2026-05-13	35.5000	35.9200	34.7200	34.8200	-4.130%	87	617	-54.509%
2026-05-12	37.1600	37.1600	36.3200	36.3200	+6.292%	3	617	-56.388%
2026-05-11	33.9300	34.1700	33.7900	34.1700	-1.697%	4	617	-53.644%
2026-05-08	34.7600	34.7600	34.7600	34.7600	-14.279%	2	618	-54.430%
2026-05-05	40.4700	40.8900	40.4700	40.5500	-5.829%	5	665	-60.937%
2026-05-04	41.3600	43.0600	41.3600	43.0600	+1.533%	466	665	-63.214%
2026-05-01	41.9000	42.4300	41.9000	42.4100	-11.146%	5	467	-62.650%
2026-04-29	47.7300	47.7300	47.7300	47.7300	-1.425%	1	467	-66.813%
2026-04-28	47.9700	49.1700	47.9700	48.4200	+5.147%	125	468	-67.286%
2026-04-27	46.3500	46.8200	45.8700	46.0500	+0.130%	147	346	-65.603%
2026-04-24	47.1000	47.1000	45.9900	45.9900	-9.629%	5	295	-65.558%
2026-04-23	47.8400	51.0000	47.8400	50.8900	+4.971%	8	295	-68.874%
2026-04-22	49.9400	49.9400	48.4800	48.4800	-6.101%	11	292	-67.327%
2026-04-21	51.0800	51.7600	51.0800	51.6300	+1.017%	4	284	-69.320%
2026-04-20	51.2400	52.0400	50.8500	51.1100	+1.068%	10	284	-69.008%
2026-04-17	49.9900	50.7200	49.6200	50.5700	-7.006%	23	278	-68.677%
2026-04-16	54.7400	54.7400	54.3800	54.3800	-6.274%	5	256	-70.872%
2026-04-14	58.7500	58.7500	57.8300	58.0200	-16.518%	81	253	-72.699%
2026-04-08	68.0300	70.5200	68.0300	69.5000	-30.777%	6	174	-77.209%
2026-03-27	100.1800	100.4000	99.5100	100.4000	+14.091%	6	176	-84.223%
2026-03-26	88.0000	88.0000	88.0000	88.0000	+6.434%	1	170	-82.000%
2026-03-25	82.6800	82.6800	82.6800	82.6800	-3.276%	1	169	-80.842%
2026-03-24	85.4800	85.4800	85.4800	85.4800	+25.872%	2	168	-81.469%
2026-03-04	67.9400	68.1800	67.5800	67.9100	-6.666%	172	173	-76.675%
2026-02-19	72.5700	72.7600	72.5700	72.7600	0.000%	2	1	-78.230%