Dark

QQQ20270319P660
QQQ Mar 19 2027 660.00 Put (QQQ270319P00660000)
option OPRA

EOD

Sep 24, 2026

15.81+2.330%(+0.36)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.1500	16.6700	15.2300	15.8100	+2.330%	35	9,113	0.000%
2026-09-23	14.6800	15.6900	14.6800	15.4500	+9.574%	19	9,088	+2.330%
2026-09-22	14.4500	14.5000	14.1000	14.1000	-5.559%	42	9,086	+12.128%
2026-09-21	16.5000	16.5000	14.9300	14.9300	-19.558%	40	9,058	+5.894%
2026-09-18	19.4200	19.5800	18.5600	18.5600	-4.083%	10	9,024	-14.817%
2026-09-17	20.1300	20.1300	19.3500	19.3500	-17.449%	4,167	9,124	-18.295%
2026-09-16	21.5000	24.1600	20.9600	23.4400	+1.692%	133	5,431	-32.551%
2026-09-15	21.9800	23.0500	21.9800	23.0500	+6.075%	7	5,431	-31.410%
2026-09-14	23.8000	23.8000	21.4200	21.7300	+4.622%	83	5,428	-27.243%
2026-09-11	21.7000	21.7000	20.4400	20.7700	-10.858%	316	5,375	-23.881%
2026-09-10	23.6100	23.6100	22.7900	23.3000	+8.828%	198	5,263	-32.146%
2026-09-09	21.4700	21.5400	21.2400	21.4100	+3.181%	1,789	5,098	-26.156%
2026-09-08	20.4100	20.7500	20.4100	20.7500	+1.916%	22	4,117	-23.807%
2026-09-04	19.6700	20.3600	19.6600	20.3600	-0.196%	578	3,612	-22.348%
2026-09-03	20.3000	20.4000	20.3000	20.4000	-8.315%	82	3,612	-22.500%
2026-09-02	22.2500	22.2500	22.2500	22.2500	-4.915%	1	3,603	-28.944%
2026-09-01	22.7100	23.4000	22.0500	23.4000	+6.898%	141	3,603	-32.436%
2026-08-31	22.5500	22.5500	21.6100	21.8900	+1.909%	78	3,493	-27.775%
2026-08-28	21.9300	21.9300	21.4800	21.4800	-1.648%	27	3,493	-26.397%
2026-08-27	23.1600	23.1600	21.8400	21.8400	-13.778%	10	3,471	-27.610%
2026-08-25	25.3300	25.3300	25.3300	25.3300	-2.652%	20	3,463	-37.584%
2026-08-24	26.5300	26.5300	25.6500	26.0200	+4.122%	3	3,463	-39.239%
2026-08-21	25.9900	26.0300	24.7500	24.9900	-4.436%	7	3,461	-36.735%
2026-08-20	26.1900	26.7900	25.2300	26.1500	+5.274%	434	3,459	-39.541%
2026-08-19	25.5100	26.0500	24.8400	24.8400	-1.468%	12	3,130	-36.353%
2026-08-18	25.3300	25.5100	25.2100	25.2100	+9.418%	148	3,133	-37.287%
2026-08-17	23.0000	23.0900	22.8900	23.0400	-0.217%	1,012	2,993	-31.380%
2026-08-14	23.0900	23.0900	23.0900	23.0900	+1.943%	1	1,987	-31.529%
2026-08-13	23.0000	23.0000	22.5700	22.6500	-6.017%	63	1,988	-30.199%
2026-08-12	23.9500	24.1000	23.9500	24.1000	-6.189%	62	2,018	-34.398%
2026-08-11	25.6900	25.6900	25.6900	25.6900	+1.022%	1	1,969	-38.459%
2026-08-10	25.4300	25.4300	25.4300	25.4300	-2.117%	1	1,968	-37.829%
2026-08-07	25.9800	25.9800	25.9800	25.9800	-7.380%	200	1,968	-39.145%
2026-08-06	28.0500	28.0500	28.0500	28.0500	+2.974%	1	1,768	-43.636%
2026-08-05	26.8000	27.2400	26.3300	27.2400	+1.528%	30	1,768	-41.960%
2026-08-04	29.1700	29.1700	26.8300	26.8300	-16.130%	488	1,318	-41.073%
2026-08-03	34.6900	34.6900	31.9800	31.9900	-14.144%	6	1,757	-50.578%
2026-07-31	38.0600	38.0600	37.2600	37.2600	-5.311%	42	1,754	-57.568%
2026-07-30	40.6600	40.6700	39.3500	39.3500	-16.277%	6	1,755	-59.822%
2026-07-29	43.2800	47.0000	42.9600	47.0000	+13.472%	56	1,756	-66.362%
2026-07-28	41.9800	42.9300	41.2200	41.4200	+1.172%	46	1,750	-61.830%
2026-07-27	38.3900	41.7200	38.3900	40.9400	+0.049%	21	1,730	-61.383%
2026-07-24	40.6800	40.9200	38.3300	40.9200	+3.490%	13	1,721	-61.364%
2026-07-23	37.7400	40.1000	37.7400	39.5400	+1.907%	755	1,721	-60.015%
2026-07-17	40.4300	40.8800	38.8000	38.8000	+8.958%	6	967	-59.253%
2026-07-16	34.3400	35.6100	34.3400	35.6100	+9.367%	2	966	-55.602%
2026-07-15	32.5600	32.5600	32.5600	32.5600	+1.244%	1	967	-51.443%
2026-07-14	32.3500	32.3500	32.1600	32.1600	+0.752%	4	970	-50.840%
2026-07-10	31.9200	31.9200	31.9200	31.9200	-4.173%	1	967	-50.470%
2026-07-09	33.3100	33.3100	33.3100	33.3100	-4.061%	1	966	-52.537%
2026-07-07	34.7200	34.7200	34.7200	34.7200	+0.960%	4	966	-54.464%
2026-07-02	34.3900	34.3900	34.3900	34.3900	+4.848%	7	959	-54.027%
2026-07-01	31.7700	32.8000	31.3600	32.8000	+4.127%	9	959	-51.799%
2026-06-30	31.4700	31.5000	31.3900	31.5000	-14.122%	34	960	-49.810%
2026-06-25	36.7400	36.7400	36.6800	36.6800	-5.269%	2	944	-56.897%
2026-06-23	38.0000	38.7200	37.5400	38.7200	+22.921%	12	944	-59.168%
2026-06-18	31.5000	31.5000	31.5000	31.5000	-11.616%	1	887	-49.810%
2026-06-17	32.5900	35.6400	32.5900	35.6400	+22.474%	7	887	-55.640%
2026-06-15	29.1000	29.1000	29.1000	29.1000	-18.396%	1	887	-45.670%
2026-06-12	36.8900	36.8900	34.1100	35.6600	-2.033%	149	887	-55.665%
2026-06-11	40.8200	40.8200	36.4000	36.4000	-11.414%	11	887	-56.566%
2026-06-10	38.6000	41.0900	38.5500	41.0900	+4.184%	22	898	-61.523%
2026-06-09	36.2400	41.5000	36.2400	39.4400	+12.686%	26	879	-59.914%
2026-06-08	35.0000	35.0000	35.0000	35.0000	-7.014%	10	868	-54.829%
2026-06-05	32.1700	37.6400	32.1700	37.6400	+25.300%	19	868	-57.997%
2026-06-04	30.0500	30.0500	30.0400	30.0400	+1.281%	121	872	-47.370%
2026-06-03	29.2600	29.8700	29.2500	29.6600	+2.135%	26	751	-46.696%
2026-06-02	28.9600	29.0400	28.8100	29.0400	+2.254%	5	803	-45.558%
2026-06-01	28.9100	29.0400	28.3900	28.4000	-2.338%	364	800	-44.331%
2026-05-29	29.2000	29.2000	28.7800	29.0800	-1.690%	289	755	-45.633%
2026-05-28	29.7500	29.7500	29.5500	29.5800	-4.550%	5	738	-46.552%
2026-05-27	31.5000	31.7000	30.9900	30.9900	-0.450%	14	737	-48.984%
2026-05-26	30.6900	31.1300	30.6900	31.1300	-3.503%	3	726	-49.213%
2026-05-22	33.0500	33.0500	32.2600	32.2600	-4.045%	3	726	-50.992%
2026-05-21	35.3800	35.4000	33.6200	33.6200	-2.211%	7	726	-52.974%
2026-05-20	35.7700	35.7700	34.3800	34.3800	-6.576%	19	726	-54.014%
2026-05-19	38.5900	38.8100	36.6700	36.8000	-1.208%	559	450	-57.038%
2026-05-18	36.0000	37.3700	36.0000	37.2500	+4.459%	9	450	-57.557%
2026-05-15	36.8700	36.9100	35.6100	35.6600	+1.249%	15	450	-55.665%
2026-05-13	36.8900	37.4000	35.2200	35.2200	-4.888%	91	444	-55.111%
2026-05-12	38.7100	38.7100	37.0300	37.0300	+3.725%	9	434	-57.305%
2026-05-11	35.3000	35.7000	34.9900	35.7000	-1.815%	252	434	-55.714%
2026-05-08	37.1900	37.1900	36.2000	36.3600	-6.289%	12	187	-56.518%
2026-05-07	38.6600	38.8000	38.6600	38.8000	-1.096%	12	184	-59.253%
2026-05-06	40.5900	40.6100	39.2300	39.2300	-7.104%	8	176	-59.699%
2026-05-05	42.4700	42.4700	42.0800	42.2300	-4.994%	5	183	-62.562%
2026-05-04	43.7400	44.8600	43.1600	44.4500	+0.611%	17	186	-64.432%
2026-05-01	44.6400	44.6400	43.2000	44.1800	-5.295%	222	107	-64.215%
2026-04-30	47.0500	47.0500	46.6500	46.6500	-4.327%	5	107	-66.109%
2026-04-29	49.0000	49.3200	48.6900	48.7600	-2.206%	6	104	-67.576%
2026-04-28	49.8600	49.8600	49.8600	49.8600	+4.027%	1	102	-68.291%
2026-04-27	48.2500	48.2500	47.9300	47.9300	-0.229%	4	102	-67.014%
2026-04-24	48.9100	48.9100	47.9500	48.0400	-8.145%	5	100	-67.090%
2026-04-23	53.3600	53.3600	52.2500	52.3000	+2.148%	5	98	-69.771%
2026-04-22	51.2800	51.2900	51.2000	51.2000	-4.780%	8	94	-69.121%
2026-04-21	52.6300	54.2000	52.6300	53.7700	+1.510%	5	88	-70.597%
2026-04-20	53.3400	54.2700	52.9700	52.9700	+0.550%	12	88	-70.153%
2026-04-17	51.9200	52.8300	51.9200	52.6800	-6.992%	11	81	-69.989%
2026-04-16	56.6400	56.6400	56.6400	56.6400	-0.892%	1	70	-72.087%
2026-04-15	58.3500	58.3700	57.1500	57.1500	-38.522%	12	70	-72.336%
2026-03-31	92.9600	92.9600	92.9600	92.9600	+11.276%	23	62	-82.993%
2026-03-23	83.5400	83.5400	83.5400	83.5400	-2.441%	2	52	-81.075%
2026-03-20	85.6300	85.6300	85.6300	85.6300	-0.523%	2	50	-81.537%
2026-03-19	86.0800	86.0800	86.0800	86.0800	+7.600%	2	48	-81.633%
2026-03-18	80.0000	80.0000	80.0000	80.0000	+6.995%	4	46	-80.238%
2026-03-17	75.0000	75.0000	74.7700	74.7700	-4.252%	4	46	-78.855%
2026-03-16	78.0900	78.0900	78.0900	78.0900	-3.925%	4	43	-79.754%
2026-03-12	81.2800	81.2800	81.2800	81.2800	+15.062%	8	39	-80.549%
2026-03-04	70.7700	71.2400	70.6400	70.6400	-4.798%	33	33	-77.619%
2026-02-26	74.2000	74.2000	74.2000	74.2000	-1.994%	1	1	-78.693%
2026-02-19	75.7100	75.7100	75.7100	75.7100	0.000%	1	1	-79.118%