Dark

QQQ20270319P670
QQQ Mar 19 2027 670.00 Put (QQQ270319P00670000)
option OPRA

EOD

Sep 24, 2026

17.24+0.291%(+0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.9900	18.6000	17.2400	17.2400	+0.291%	20	5,391	0.000%
2026-09-23	16.3800	17.1900	16.3800	17.1900	+8.591%	11	5,391	+0.291%
2026-09-22	16.1700	16.1700	15.8300	15.8300	-5.210%	40	5,396	+8.907%
2026-09-21	18.1400	18.1400	16.6900	16.7000	-19.596%	20	5,361	+3.234%
2026-09-18	22.0100	22.0100	20.7700	20.7700	-5.030%	22	5,352	-16.996%
2026-09-17	22.1000	22.4400	21.8600	21.8700	-15.233%	212	5,352	-21.171%
2026-09-16	24.0000	25.9300	23.6600	25.8000	+0.585%	22	5,307	-33.178%
2026-09-15	24.5000	26.0500	24.5000	25.6500	+6.830%	20	5,307	-32.788%
2026-09-14	26.9200	26.9200	24.0000	24.0100	+3.136%	74	5,298	-28.197%
2026-09-11	23.4400	23.9300	22.7100	23.2800	-9.557%	1,342	5,298	-25.945%
2026-09-10	26.6100	26.6100	25.7400	25.7400	+7.879%	6	5,086	-33.023%
2026-09-09	24.4700	24.4700	23.7300	23.8600	+4.695%	572	5,092	-27.745%
2026-09-08	23.5600	23.5600	22.7600	22.7900	+1.109%	9	4,703	-24.353%
2026-09-04	22.0000	22.5400	21.7800	22.5400	-1.054%	448	4,300	-23.514%
2026-09-03	23.8800	24.2100	22.5600	22.7800	-8.108%	130	4,300	-24.320%
2026-09-02	25.9800	25.9800	24.7900	24.7900	-3.989%	3	4,225	-30.456%
2026-09-01	26.5100	26.5100	25.5600	25.8200	+6.343%	48	4,223	-33.230%
2026-08-31	24.7600	25.1700	24.2800	24.2800	-1.859%	11	4,191	-28.995%
2026-08-28	23.4900	24.7600	23.4900	24.7400	+1.979%	14	4,191	-30.315%
2026-08-27	24.2600	24.2600	24.2600	24.2600	-10.776%	5	4,192	-28.937%
2026-08-26	27.7700	27.7700	26.7100	27.1900	-2.053%	9	4,192	-36.594%
2026-08-25	27.3900	27.7600	27.3900	27.7600	-3.174%	4	4,194	-37.896%
2026-08-24	29.9300	29.9300	28.6700	28.6700	+3.278%	28	4,194	-39.867%
2026-08-21	28.7100	28.9900	27.6200	27.7600	-5.546%	14	4,194	-37.896%
2026-08-20	28.7400	29.3900	28.6300	29.3900	+5.416%	6	4,187	-41.341%
2026-08-19	27.8800	27.8800	27.8800	27.8800	-0.853%	6	4,185	-38.164%
2026-08-18	28.1200	28.1200	28.1200	28.1200	+12.300%	2	4,191	-38.691%
2026-08-17	25.0400	25.0400	25.0400	25.0400	-1.417%	2	4,189	-31.150%
2026-08-14	25.8200	25.8200	25.4000	25.4000	+1.034%	11	4,191	-32.126%
2026-08-13	25.2400	25.2800	24.7300	25.1400	-6.369%	525	4,200	-31.424%
2026-08-12	27.0300	27.0800	26.8500	26.8500	-7.890%	6	4,189	-35.791%
2026-08-07	29.1500	29.1500	29.1500	29.1500	-5.080%	1	4,185	-40.858%
2026-08-06	30.8800	30.8800	30.7100	30.7100	+2.709%	6	4,185	-43.862%
2026-08-05	29.4500	29.9000	29.4500	29.9000	+0.673%	5	4,179	-42.341%
2026-08-04	32.1100	32.1100	29.7000	29.7000	-15.864%	31	4,180	-41.953%
2026-08-03	35.5800	35.6400	35.2700	35.3000	-9.719%	83	4,181	-51.161%
2026-07-31	38.6500	43.1000	38.6500	39.1000	-5.441%	14	4,122	-55.908%
2026-07-30	43.7900	44.4600	41.3500	41.3500	-13.584%	39	4,137	-58.307%
2026-07-29	45.5000	49.9200	45.5000	47.8500	+4.888%	47	4,133	-63.971%
2026-07-28	48.5000	48.5000	44.9800	45.6200	+0.507%	17	4,098	-62.210%
2026-07-27	44.9900	45.7200	44.5100	45.3900	+3.136%	14	4,086	-62.018%
2026-07-24	42.8300	44.0100	42.5000	44.0100	+0.940%	5	4,079	-60.827%
2026-07-23	41.4500	43.6000	41.4500	43.6000	+18.543%	24	4,077	-60.459%
2026-07-21	37.6700	37.6700	36.7800	36.7800	-7.262%	6	4,075	-53.127%
2026-07-20	39.6600	39.6600	39.6600	39.6600	-3.831%	1	4,075	-56.531%
2026-07-17	45.0000	45.0000	41.2400	41.2400	+17.829%	7	4,076	-58.196%
2026-07-15	37.2600	37.2600	35.0000	35.0000	+1.156%	13	4,080	-50.743%
2026-07-10	34.6000	34.6000	34.6000	34.6000	-0.288%	1	4,068	-50.173%
2026-07-09	35.1400	37.3400	34.7000	34.7000	-16.826%	6	4,068	-50.317%
2026-07-08	39.7000	41.7200	39.3300	41.7200	+9.789%	5	4,064	-58.677%
2026-07-07	37.2000	38.0000	37.2000	38.0000	+7.163%	14	4,063	-54.632%
2026-07-06	37.5100	37.5100	35.4600	35.4600	-10.432%	514	4,063	-51.382%
2026-07-02	38.4300	39.5900	38.4300	39.5900	+16.475%	11	3,566	-56.454%
2026-07-01	34.0500	34.5000	33.8300	33.9900	+2.041%	13	3,566	-49.279%
2026-06-30	34.1200	34.3800	33.3100	33.3100	-15.905%	193	3,572	-48.244%
2026-06-29	39.6100	39.6100	39.6100	39.6100	-1.810%	3	3,453	-56.476%
2026-06-26	41.1100	41.1100	40.3400	40.3400	+4.427%	6	3,450	-57.263%
2026-06-25	40.0000	40.0000	38.6300	38.6300	-8.611%	4	3,445	-55.371%
2026-06-24	40.9900	43.6200	40.9900	42.2700	+2.101%	53	3,444	-59.215%
2026-06-23	41.4000	41.4000	41.4000	41.4000	+18.151%	1	3,426	-58.357%
2026-06-22	34.8300	35.0400	34.7600	35.0400	-0.596%	42	3,427	-50.799%
2026-06-18	34.9400	35.2500	34.2600	35.2500	-0.676%	182	3,329	-51.092%
2026-06-17	35.4600	35.4900	35.4600	35.4900	+2.071%	2	3,329	-51.423%
2026-06-16	33.6900	35.1500	33.6900	34.7700	+9.271%	1,803	3,329	-50.417%
2026-06-15	32.6900	32.6900	31.7100	31.8200	-17.543%	10	3,304	-45.820%
2026-06-12	40.2400	40.2400	38.5900	38.5900	-12.295%	25	3,304	-55.325%
2026-06-11	44.0000	44.0000	44.0000	44.0000	-0.767%	1	3,304	-60.818%
2026-06-10	42.9700	44.3400	42.9700	44.3400	+1.604%	2	3,304	-61.119%
2026-06-09	41.7400	48.6500	41.7400	43.6400	+14.331%	41	3,304	-60.495%
2026-06-08	38.3900	38.3900	37.6200	38.1700	-7.512%	503	3,288	-54.834%
2026-06-05	35.6300	41.7000	35.6300	41.2700	+28.088%	40	3,287	-58.226%
2026-06-04	33.6000	33.6000	32.0400	32.2200	+0.499%	73	3,261	-46.493%
2026-06-03	31.7000	32.6200	31.7000	32.0600	+1.972%	156	3,203	-46.226%
2026-06-02	31.3700	31.4400	31.0900	31.4400	+0.931%	12	3,047	-45.165%
2026-06-01	32.1600	32.1600	31.1500	31.1500	-1.111%	12	3,046	-44.655%
2026-05-29	31.6900	31.6900	31.5000	31.5000	-1.655%	2	3,042	-45.270%
2026-05-28	32.2200	32.3100	32.0100	32.0300	-6.125%	34	3,041	-46.175%
2026-05-27	34.2700	34.2700	34.1200	34.1200	+2.003%	8	3,033	-49.472%
2026-05-26	33.7100	33.7800	33.2000	33.4500	-4.972%	38	3,040	-48.460%
2026-05-22	35.1900	35.2800	35.1900	35.2000	-2.762%	3	1,205	-51.023%
2026-05-21	38.0000	38.0000	36.2000	36.2000	-4.787%	6	1,204	-52.376%
2026-05-20	38.0300	38.0400	38.0200	38.0200	-5.187%	3	1,204	-54.655%
2026-05-19	41.4100	41.4100	39.6800	40.1000	+2.062%	30	1,199	-57.007%
2026-05-18	39.3100	39.3900	38.9100	39.2900	-0.683%	9	1,199	-56.121%
2026-05-15	40.0700	40.5500	38.5700	39.5600	+6.344%	40	1,199	-56.421%
2026-05-14	37.9100	37.9100	37.0400	37.2000	-3.702%	75	1,174	-53.656%
2026-05-13	39.3500	39.3500	38.6300	38.6300	-6.352%	1,010	162	-55.371%
2026-05-12	40.7900	42.0000	40.7900	41.2500	+9.272%	9	162	-58.206%
2026-05-11	38.8300	38.8300	37.7500	37.7500	-3.895%	4	162	-54.331%
2026-05-08	39.9200	39.9500	39.2300	39.2800	-4.706%	15	163	-56.110%
2026-05-07	41.3400	41.4500	41.2200	41.2200	-2.599%	6	159	-58.176%
2026-05-06	43.4900	43.4900	42.2600	42.3200	-7.980%	10	161	-59.263%
2026-05-05	45.9200	46.0500	45.9200	45.9900	-5.038%	6	163	-62.514%
2026-05-04	48.0000	48.8600	46.8300	48.4300	+2.087%	33	165	-64.402%
2026-05-01	47.3500	47.5000	47.3500	47.4400	-7.126%	4	161	-63.659%
2026-04-30	53.2800	53.2800	51.0800	51.0800	-2.890%	6	161	-66.249%
2026-04-29	54.1800	54.1800	52.6000	52.6000	-4.364%	3	160	-67.224%
2026-04-28	53.9100	55.1400	53.9100	55.0000	+5.953%	4	159	-68.655%
2026-04-27	52.5000	52.5000	51.9100	51.9100	-1.124%	2	158	-66.789%
2026-04-24	52.9900	52.9900	52.5000	52.5000	-11.137%	9	159	-67.162%
2026-04-23	55.0700	59.0800	54.0000	59.0800	+6.450%	39	155	-70.819%
2026-04-22	55.6200	55.8200	55.0100	55.5000	-4.819%	23	139	-68.937%
2026-04-21	57.0800	58.3100	57.0800	58.3100	+1.285%	3	122	-70.434%
2026-04-20	57.5600	57.5700	57.5600	57.5700	+0.612%	3	122	-70.054%
2026-04-17	56.4000	57.2400	56.4000	57.2200	-6.959%	5	119	-69.871%
2026-04-16	61.5000	61.5000	61.5000	61.5000	-1.945%	1	116	-71.967%
2026-04-15	63.7700	64.1600	62.6600	62.7200	-13.010%	4	115	-72.513%
2026-04-13	72.2000	72.5400	72.1000	72.1000	-6.364%	4	115	-76.089%
2026-04-09	77.5000	77.5000	77.0000	77.0000	-1.648%	10	114	-77.610%
2026-04-08	77.0000	78.9900	77.0000	78.2900	-12.982%	5	114	-77.979%
2026-03-23	89.9700	89.9700	89.9700	89.9700	-2.260%	2	111	-80.838%
2026-03-20	92.0500	92.0500	92.0500	92.0500	-0.411%	2	111	-81.271%
2026-03-19	92.4300	92.4300	92.4300	92.4300	+21.029%	2	109	-81.348%
2026-03-04	76.3500	76.6400	75.3900	76.3700	-7.654%	106	107	-77.426%
2026-02-19	82.6000	82.7000	82.6000	82.7000	0.000%	2	1	-79.154%