Dark

QQQ20270319P665
QQQ Mar 19 2027 665.00 Put (QQQ270319P00665000)
option OPRA

EOD

Sep 24, 2026

17.17+4.887%(+0.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.2400	17.2400	16.9100	17.1700	+4.887%	12	5,948	0.000%
2026-09-23	15.5000	16.3700	15.5000	16.3700	+7.910%	3	5,940	+4.887%
2026-09-22	15.1700	15.1700	15.1700	15.1700	-12.565%	22	5,939	+13.184%
2026-09-21	17.4400	17.4400	17.3500	17.3500	-13.896%	4	5,917	-1.037%
2026-09-18	20.6500	20.6500	20.1500	20.1500	-3.078%	4	5,918	-14.789%
2026-09-17	21.0400	21.3400	20.7900	20.7900	-13.877%	13	5,917	-17.412%
2026-09-16	22.8900	24.9500	22.5600	24.1400	+0.416%	142	5,926	-28.873%
2026-09-15	24.0400	24.0400	24.0400	24.0400	+2.911%	1	5,799	-28.577%
2026-09-14	22.6600	23.3600	22.5800	23.3600	+6.375%	12	5,798	-26.498%
2026-09-11	22.1900	22.6500	21.8600	21.9600	-9.443%	280	5,788	-21.812%
2026-09-10	24.6000	24.9600	24.0900	24.2500	+7.682%	731	5,532	-29.196%
2026-09-09	22.6700	22.7300	22.4400	22.5200	+3.779%	1,065	4,852	-23.757%
2026-09-08	21.9500	21.9500	21.5800	21.7000	+4.327%	705	4,045	-20.876%
2026-09-04	20.7600	20.8200	20.7600	20.8000	-3.480%	39	4,003	-17.452%
2026-09-03	21.5400	21.5500	21.5300	21.5500	-9.263%	43	4,003	-20.325%
2026-09-02	24.8300	25.0000	23.7500	23.7500	-2.504%	8	3,964	-27.705%
2026-09-01	25.1000	25.1000	24.0600	24.3600	+5.959%	179	3,961	-29.516%
2026-08-31	22.9100	23.0200	22.9100	22.9900	-2.212%	5	3,833	-25.315%
2026-08-28	23.0500	23.6900	23.0500	23.5100	+2.173%	316	3,833	-26.967%
2026-08-27	23.6000	23.6000	23.0100	23.0100	-12.874%	15	3,859	-25.380%
2026-08-26	26.2600	26.4100	26.2600	26.4100	-3.260%	2	3,852	-34.987%
2026-08-24	27.1200	27.3500	27.1200	27.3000	+3.960%	157	3,850	-37.106%
2026-08-21	26.2600	26.2600	26.2600	26.2600	-6.548%	1	3,852	-34.615%
2026-08-20	27.6400	28.1100	26.4300	28.1000	+16.020%	1,552	3,852	-38.897%
2026-08-17	24.2200	24.2200	24.2200	24.2200	+0.833%	2	2,350	-29.108%
2026-08-14	24.0200	24.0200	24.0200	24.0200	+0.755%	1	2,349	-28.518%
2026-08-13	24.1400	24.2100	23.6700	23.8400	-5.020%	60	2,348	-27.978%
2026-08-12	25.3100	25.3100	25.1000	25.1000	-6.168%	2	2,290	-31.594%
2026-08-11	26.7500	26.7500	26.7500	26.7500	-3.777%	1	2,292	-35.813%
2026-08-07	28.5900	28.5900	27.8000	27.8000	-2.559%	2	2,291	-38.237%
2026-08-05	28.5300	28.5300	28.5300	28.5300	-15.165%	1	2,290	-39.818%
2026-08-03	33.6300	33.6300	33.6300	33.6300	-18.275%	1	2,290	-48.944%
2026-07-30	40.8200	41.1500	40.8200	41.1500	-17.782%	4	2,289	-58.275%
2026-07-29	44.6100	50.0500	44.6100	50.0500	+16.152%	40	2,289	-65.694%
2026-07-28	43.1400	43.6200	42.7000	43.0900	+0.186%	737	2,279	-60.153%
2026-07-27	43.4500	43.8100	42.6300	43.0100	+7.552%	30	1,579	-60.079%
2026-07-24	39.9900	39.9900	39.9900	39.9900	-1.430%	2	1,575	-57.064%
2026-07-23	41.1100	41.1100	40.5700	40.5700	+12.569%	7	1,575	-57.678%
2026-07-22	36.0400	36.0400	36.0400	36.0400	+1.493%	5	1,580	-52.358%
2026-07-21	35.5000	35.5100	35.2700	35.5100	+4.564%	7	1,580	-51.647%
2026-07-15	33.9600	33.9600	33.9600	33.9600	-10.585%	2	1,587	-49.441%
2026-07-02	37.9800	37.9800	37.9800	37.9800	+16.826%	3	1,590	-54.792%
2026-07-01	32.7400	33.1300	32.5100	32.5100	+1.594%	15	1,590	-47.185%
2026-06-30	32.7500	33.1200	32.0000	32.0000	-18.534%	1,010	1,604	-46.344%
2026-06-29	39.2800	39.2800	39.2800	39.2800	+2.478%	1	615	-56.288%
2026-06-26	38.3100	38.3300	38.3100	38.3300	+3.038%	2	615	-55.205%
2026-06-25	37.2000	37.2000	37.2000	37.2000	-11.069%	1	615	-53.844%
2026-06-24	40.7700	41.9900	40.7700	41.8300	+5.233%	43	615	-58.953%
2026-06-23	39.7500	39.7500	39.7500	39.7500	+18.799%	2	573	-56.805%
2026-06-22	32.0500	33.4600	32.0500	33.4600	+1.394%	3	573	-48.685%
2026-06-18	32.9500	33.0600	32.9500	33.0000	+0.917%	57	573	-47.970%
2026-06-16	32.7000	32.7000	32.7000	32.7000	+7.743%	1	573	-47.492%
2026-06-15	31.1000	31.1000	30.3500	30.3500	-27.875%	3	573	-43.427%
2026-06-11	42.0800	42.0800	42.0800	42.0800	-1.567%	2	573	-59.197%
2026-06-10	40.1600	42.7500	40.1600	42.7500	+3.087%	13	580	-59.836%
2026-06-09	41.5600	46.5100	41.3900	41.4700	+6.143%	47	571	-58.597%
2026-06-05	39.0700	39.0700	39.0700	39.0700	+26.358%	5	569	-56.053%
2026-06-04	31.3500	31.3500	30.9200	30.9200	+2.384%	4	564	-44.470%
2026-06-02	30.0700	30.2000	29.9100	30.2000	-0.066%	8	565	-43.146%
2026-06-01	30.1100	30.2200	30.1100	30.2200	-0.755%	5	573	-43.183%
2026-05-29	30.1500	30.4500	29.9600	30.4500	-1.008%	282	574	-43.612%
2026-05-28	31.0500	31.0500	30.7600	30.7600	-5.032%	11	351	-44.181%
2026-05-27	32.4800	32.8000	32.3900	32.3900	+0.279%	5	344	-46.990%
2026-05-26	32.3000	32.3000	32.3000	32.3000	-3.840%	4	344	-46.842%
2026-05-22	33.6100	33.7800	33.4600	33.5900	-7.542%	16	344	-48.884%
2026-05-21	36.7700	36.7700	36.3300	36.3300	-1.837%	2	346	-52.739%
2026-05-20	37.2000	37.2000	36.9000	37.0100	-2.451%	7	346	-53.607%
2026-05-19	39.3700	39.3700	37.9400	37.9400	-2.543%	154	325	-54.744%
2026-05-18	38.7100	38.9300	38.7100	38.9300	+4.286%	4	325	-55.895%
2026-05-15	38.3200	38.3200	37.0000	37.3300	+2.640%	15	325	-54.005%
2026-05-14	36.4200	36.4200	36.2700	36.3700	-3.758%	3	327	-52.791%
2026-05-13	37.7900	37.7900	37.7900	37.7900	-4.522%	1	326	-54.565%
2026-05-12	40.3100	40.5300	39.5800	39.5800	+8.113%	8	326	-56.620%
2026-05-11	36.7300	36.7300	36.6100	36.6100	-3.020%	5	326	-53.100%
2026-05-08	38.4900	38.4900	37.7500	37.7500	-6.304%	23	322	-54.517%
2026-05-07	39.8200	40.2900	39.8200	40.2900	-2.304%	2	322	-57.384%
2026-05-06	41.6800	41.6800	40.7600	41.2400	-6.187%	3	322	-58.366%
2026-05-05	44.1000	44.2100	43.7900	43.9600	-5.564%	10	322	-60.942%
2026-05-04	45.0600	46.8700	44.7700	46.5500	+1.306%	18	329	-63.115%
2026-05-01	45.5400	45.9500	45.2900	45.9500	-3.628%	22	319	-62.633%
2026-04-30	48.0000	48.0000	47.6800	47.6800	-7.704%	3	319	-63.989%
2026-04-29	51.6600	51.6600	51.6600	51.6600	-2.547%	1	318	-66.763%
2026-04-28	51.8800	53.0100	51.8800	53.0100	+6.275%	2	317	-67.610%
2026-04-27	49.8600	49.8800	49.8600	49.8800	-0.140%	2	315	-65.577%
2026-04-24	49.9500	49.9500	49.9500	49.9500	-7.466%	1	315	-65.626%
2026-04-23	53.3300	58.3400	52.5200	53.9800	+2.157%	20	315	-68.192%
2026-04-22	53.4100	53.6300	52.8400	52.8400	-7.135%	26	305	-67.506%
2026-04-21	54.8200	56.9000	54.8200	56.9000	+2.856%	9	286	-69.824%
2026-04-20	55.5900	56.5200	55.3200	55.3200	+0.747%	79	286	-68.962%
2026-04-17	55.0000	55.0000	54.4900	54.9100	-5.944%	8	209	-68.731%
2026-04-16	59.0100	59.0100	58.3800	58.3800	-4.545%	2	207	-70.589%
2026-04-15	61.0400	61.2100	61.0400	61.1600	-12.466%	3	205	-71.926%
2026-04-13	69.8700	69.8700	69.8700	69.8700	-4.939%	1	207	-75.426%
2026-04-08	73.5000	73.5000	73.5000	73.5000	-21.474%	1	208	-76.639%
2026-04-07	91.5000	93.6000	91.5000	93.6000	-4.246%	2	208	-81.656%
2026-03-31	97.7500	97.7500	97.7500	97.7500	+5.893%	1	206	-82.435%
2026-03-26	93.7200	94.1200	92.3100	92.3100	+0.326%	5	205	-81.400%
2026-03-24	92.0100	92.0100	92.0100	92.0100	+24.776%	2	201	-81.339%
2026-03-04	73.6200	74.0300	72.2200	73.7400	-7.362%	200	201	-76.715%
2026-03-02	79.6000	79.6000	79.6000	79.6000	+3.646%	1	1	-78.430%
2026-02-26	76.8000	76.8000	76.8000	76.8000	0.000%	1	1	-77.643%