Dark

QQQ20270319P675
QQQ Mar 19 2027 675.00 Put (QQQ270319P00675000)
option OPRA

EOD

Sep 24, 2026

18.85+3.401%(+0.62)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.8500	18.8500	18.8500	18.8500	+3.401%	33	2,671	0.000%
2026-09-23	16.9100	18.4000	16.9100	18.2300	+9.031%	55	2,638	+3.401%
2026-09-22	17.2800	17.2800	16.7200	16.7200	-5.269%	81	2,592	+12.739%
2026-09-21	19.4500	19.4500	17.6500	17.6500	-21.972%	5	2,630	+6.799%
2026-09-18	22.6300	23.3500	22.6200	22.6200	-1.780%	15	2,628	-16.667%
2026-09-17	23.7200	23.7200	23.0300	23.0300	-13.874%	160	2,654	-18.150%
2026-09-16	25.7400	26.7400	25.6300	26.7400	-0.410%	14	2,541	-29.506%
2026-09-15	26.3400	27.2300	26.3400	26.8500	+4.842%	9	2,557	-29.795%
2026-09-14	28.3000	28.3000	25.6100	25.6100	+4.190%	19	2,556	-26.396%
2026-09-11	23.9700	24.6200	23.9700	24.5800	-9.897%	68	2,546	-23.312%
2026-09-10	27.6500	27.6500	26.8300	27.2800	+6.521%	14	2,502	-30.902%
2026-09-09	25.5900	25.6200	25.5900	25.6100	+3.726%	169	2,504	-26.396%
2026-09-08	23.3000	24.8500	23.3000	24.6900	+4.177%	45	2,492	-23.653%
2026-09-04	23.5000	23.7000	23.1600	23.7000	-7.386%	209	2,328	-20.464%
2026-09-03	25.4600	25.6000	25.4600	25.5900	-5.607%	7	2,328	-26.338%
2026-09-02	27.7800	28.1900	26.9000	27.1100	-0.477%	110	2,328	-30.468%
2026-09-01	27.7600	28.1100	26.9400	27.2400	+6.448%	31	2,308	-30.800%
2026-08-31	26.3500	26.3500	25.5900	25.5900	+0.117%	8	2,303	-26.338%
2026-08-27	25.9800	25.9800	25.5600	25.5600	-10.816%	60	2,299	-26.252%
2026-08-26	29.1300	29.2500	28.2500	28.6600	-4.467%	20	2,272	-34.229%
2026-08-24	31.3800	31.3800	29.6200	30.0000	-1.510%	34	2,271	-37.167%
2026-08-20	30.4700	30.4700	29.8600	30.4600	+3.254%	4	2,242	-38.116%
2026-08-19	29.5000	29.5000	29.5000	29.5000	+0.136%	101	2,249	-36.102%
2026-08-18	29.7000	29.7000	29.4600	29.4600	+12.658%	161	2,248	-36.015%
2026-08-17	26.1500	26.1500	26.1500	26.1500	0.000%	1	2,149	-27.916%
2026-08-14	26.5700	26.5700	26.1500	26.1500	-0.684%	2	2,148	-27.916%
2026-08-13	27.0000	27.0000	26.2100	26.3300	-4.671%	26	2,148	-28.409%
2026-08-12	27.8700	27.8700	27.6200	27.6200	-6.909%	3	2,159	-31.752%
2026-08-11	29.5900	29.8500	29.3500	29.6700	+0.679%	22	2,160	-36.468%
2026-08-10	29.5300	29.5300	29.4500	29.4700	-2.255%	6	2,157	-36.037%
2026-08-07	30.9200	30.9500	30.1500	30.1500	-6.337%	3	2,157	-37.479%
2026-08-06	34.2700	34.2700	31.9500	32.1900	+2.353%	15	2,158	-41.441%
2026-08-05	31.4100	31.4700	31.4100	31.4500	-3.881%	7	2,158	-40.064%
2026-08-04	33.5000	33.5000	32.7200	32.7200	-11.328%	24	2,158	-42.390%
2026-08-03	40.4500	40.4500	36.5000	36.9000	-7.911%	1,511	2,144	-48.916%
2026-07-31	40.0700	40.0700	40.0700	40.0700	-8.828%	5	806	-52.957%
2026-07-30	46.3100	46.3100	43.9500	43.9500	-14.594%	50	811	-57.110%
2026-07-29	49.8200	52.6000	48.3600	51.4600	+8.588%	52	801	-63.370%
2026-07-28	48.4700	51.1600	46.9300	47.3900	+0.851%	31	778	-60.224%
2026-07-27	43.8200	47.7100	43.8200	46.9900	+5.123%	52	753	-59.885%
2026-07-23	43.2900	44.7000	43.2900	44.7000	+12.651%	12	736	-57.830%
2026-07-22	39.6800	39.6800	39.6800	39.6800	+0.993%	1	736	-52.495%
2026-07-21	39.3100	39.3100	39.2900	39.2900	-7.182%	2	736	-52.023%
2026-07-17	45.2400	45.2400	42.3300	42.3300	+14.902%	2	735	-55.469%
2026-07-14	36.8400	36.8400	36.8400	36.8400	-3.560%	31	734	-48.833%
2026-07-13	38.2000	38.2000	38.2000	38.2000	+8.801%	10	703	-50.654%
2026-07-10	35.5900	35.5900	35.1100	35.1100	-3.438%	4	703	-46.312%
2026-07-09	36.3600	36.3600	36.3600	36.3600	-16.183%	10	704	-48.157%
2026-07-08	41.1900	43.6300	41.1900	43.3800	+2.239%	21	696	-56.547%
2026-07-07	42.2200	42.4300	42.2200	42.4300	+14.986%	6	698	-55.574%
2026-07-06	37.0600	37.0600	36.9000	36.9000	-11.127%	15	698	-48.916%
2026-07-02	39.1700	41.9900	38.7700	41.5200	+17.321%	17	686	-54.600%
2026-07-01	36.7600	36.7600	35.2400	35.3900	+0.540%	21	686	-46.736%
2026-06-30	35.6000	35.7700	35.2000	35.2000	-5.882%	9	695	-46.449%
2026-06-29	39.2900	39.2900	37.4000	37.4000	-9.465%	12	695	-49.599%
2026-06-26	44.5100	45.3400	41.2800	41.3100	-1.006%	5	684	-54.369%
2026-06-25	41.7300	41.7300	41.7300	41.7300	-0.429%	1	683	-54.829%
2026-06-24	44.6400	45.2900	41.9100	41.9100	-4.966%	24	683	-55.023%
2026-06-23	43.2900	44.1000	43.2900	44.1000	+23.703%	3	665	-57.256%
2026-06-18	35.6300	35.6800	35.6300	35.6500	-2.596%	30	667	-47.125%
2026-06-17	36.4100	36.6000	36.4100	36.6000	-0.027%	2	667	-48.497%
2026-06-16	36.0000	36.6100	36.0000	36.6100	-14.363%	8	667	-48.511%
2026-06-11	45.3900	45.7700	41.8000	42.7500	-5.775%	5	666	-55.906%
2026-06-09	38.2000	48.9800	38.2000	45.3700	+16.304%	27	662	-58.453%
2026-06-08	39.4700	39.6800	39.0100	39.0100	-3.964%	8	655	-51.679%
2026-06-05	40.8700	40.8700	40.3300	40.6200	+21.037%	4	647	-53.594%
2026-06-04	33.5600	33.5600	33.5600	33.5600	+1.267%	5	643	-43.832%
2026-06-03	32.7600	33.3200	32.7600	33.1400	+1.408%	84	646	-43.120%
2026-06-02	32.4800	32.7000	32.3100	32.6800	+2.221%	4	594	-42.319%
2026-06-01	32.8100	32.8100	31.9700	31.9700	-19.084%	15	594	-41.038%
2026-05-29	39.5100	39.5100	39.5100	39.5100	+18.293%	7	583	-52.291%
2026-05-28	35.1100	35.1100	33.3600	33.4000	-7.351%	8	583	-43.563%
2026-05-27	36.0500	36.0500	36.0500	36.0500	+2.912%	1	582	-47.712%
2026-05-26	34.5700	35.0300	34.5700	35.0300	-11.001%	5	583	-46.189%
2026-05-21	39.6000	39.9000	39.3600	39.3600	-0.354%	3	583	-52.109%
2026-05-20	40.3000	40.3200	39.5000	39.5000	-2.324%	10	583	-52.278%
2026-05-18	41.2200	41.2200	40.4400	40.4400	+0.923%	5	576	-53.388%
2026-05-15	41.3500	41.6100	40.0700	40.0700	+3.460%	29	576	-52.957%
2026-05-14	38.8000	38.8000	38.7300	38.7300	-5.537%	7	550	-51.330%
2026-05-13	41.0000	41.0000	41.0000	41.0000	-4.250%	5	550	-54.024%
2026-05-12	41.6000	43.9900	41.6000	42.8200	+5.859%	13	550	-55.979%
2026-05-11	39.7500	40.4500	39.7500	40.4500	-0.979%	3	550	-53.399%
2026-05-08	40.9100	40.9100	40.8200	40.8500	-5.571%	4	547	-53.856%
2026-05-07	43.2900	43.2900	43.2600	43.2600	-1.860%	2	546	-56.426%
2026-05-06	45.6700	45.6700	44.0800	44.0800	-7.647%	8	546	-57.237%
2026-05-05	47.5700	47.9100	47.4200	47.7300	-5.316%	7	547	-60.507%
2026-05-04	49.1500	51.0100	48.5800	50.4100	+2.231%	21	551	-62.607%
2026-05-01	49.6000	49.6000	48.9000	49.3100	-5.717%	412	150	-61.772%
2026-04-30	52.3000	52.3000	52.3000	52.3000	-7.253%	1	150	-63.958%
2026-04-29	56.3900	56.3900	56.3900	56.3900	-1.640%	2	150	-66.572%
2026-04-28	56.2200	57.3500	56.2200	57.3300	+6.167%	14	148	-67.120%
2026-04-27	54.5900	54.5900	54.0000	54.0000	-0.185%	6	146	-65.093%
2026-04-24	54.2600	54.2700	53.8000	54.1000	-10.873%	7	144	-65.157%
2026-04-23	56.5100	60.7000	56.4800	60.7000	+6.454%	10	139	-68.946%
2026-04-22	58.6700	58.6700	57.0200	57.0200	-6.063%	40	131	-66.941%
2026-04-21	59.4300	60.7400	59.4300	60.7000	+0.215%	15	96	-68.946%
2026-04-20	60.9600	60.9600	60.5700	60.5700	+1.474%	75	96	-68.879%
2026-04-17	60.6900	60.6900	59.1200	59.6900	-9.861%	3	21	-68.420%
2026-04-15	66.1600	66.2200	65.9600	66.2200	-15.298%	3	20	-71.534%
2026-04-10	78.1800	78.1800	78.1800	78.1800	-23.368%	1	17	-75.889%
2026-04-07	101.9200	102.0200	101.9200	102.0200	+7.389%	16	17	-81.523%
2026-04-06	95.0000	95.0000	95.0000	95.0000	-4.838%	1	3	-80.158%
2026-03-20	99.8300	99.8300	99.8300	99.8300	+14.760%	1	3	-81.118%
2026-03-18	87.0900	87.0900	86.9900	86.9900	-1.181%	2	2	-78.331%
2026-03-09	88.0300	88.0300	88.0300	88.0300	0.000%	2	1	-78.587%