Dark

QQQ20270319P680
QQQ Mar 19 2027 680.00 Put (QQQ270319P00680000)
option OPRA

EOD

Sep 24, 2026

19.31-0.566%(-0.11)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.2100	20.2100	19.3100	19.3100	-0.566%	32	12,892	0.000%
2026-09-23	19.2900	19.4200	19.2600	19.4200	+10.091%	4	12,885	-0.566%
2026-09-22	18.0000	18.2500	17.6400	17.6400	-6.170%	36	12,888	+9.467%
2026-09-21	20.7500	20.7500	18.6000	18.8000	-19.383%	130	12,870	+2.713%
2026-09-18	23.9100	24.7400	23.3200	23.3200	-3.156%	31	12,872	-17.196%
2026-09-17	24.7300	24.9300	24.0800	24.0800	-15.122%	92	12,865	-19.809%
2026-09-16	26.7500	28.3700	26.7500	28.3700	-0.491%	24	12,817	-31.935%
2026-09-15	28.6000	28.9500	28.1600	28.5100	+6.699%	15	12,848	-32.269%
2026-09-14	26.7200	26.7200	26.7200	26.7200	+3.126%	4	12,845	-27.732%
2026-09-11	26.2000	26.2000	25.3000	25.9100	-10.284%	306	12,845	-25.473%
2026-09-10	29.4000	29.4000	28.0000	28.8800	+8.981%	19	12,791	-33.137%
2026-09-09	27.4500	27.4500	26.5000	26.5000	+4.044%	209	12,793	-27.132%
2026-09-08	26.4000	26.4000	25.4700	25.4700	+0.473%	38	12,804	-24.185%
2026-09-04	24.4800	25.3500	24.2600	25.3500	+0.356%	2,546	11,479	-23.826%
2026-09-03	27.0000	27.0500	25.2500	25.2600	-9.104%	74	11,479	-23.555%
2026-09-02	28.2500	28.5400	27.7800	27.7900	-4.600%	23	11,515	-30.515%
2026-09-01	29.4000	29.8400	27.6300	29.1300	+10.845%	2,144	11,520	-33.711%
2026-08-31	27.2900	27.9000	26.2800	26.2800	-4.575%	38	13,426	-26.522%
2026-08-28	26.7800	27.5400	25.7100	27.5400	-0.506%	230	13,428	-29.884%
2026-08-27	28.7500	28.7500	27.6800	27.6800	-8.162%	8	13,326	-30.238%
2026-08-26	30.9500	30.9500	29.7700	30.1400	-3.459%	20	13,323	-35.932%
2026-08-25	30.7200	31.2200	30.7200	31.2200	-0.287%	2	13,326	-38.149%
2026-08-24	32.8000	32.9100	31.3100	31.3100	+2.555%	15	10,825	-38.326%
2026-08-21	31.0100	31.0700	30.1400	30.5300	-5.009%	13	10,835	-36.751%
2026-08-20	32.1000	32.6200	31.6900	32.1400	+3.946%	2,553	10,834	-39.919%
2026-08-18	30.7200	30.9600	30.7200	30.9200	+11.665%	6	12,270	-37.549%
2026-08-17	27.2000	27.8200	26.9400	27.6900	+0.948%	1,012	11,654	-30.264%
2026-08-14	27.3000	28.4100	27.3000	27.4300	-0.255%	14	11,288	-29.603%
2026-08-13	28.0000	28.0000	27.5000	27.5000	-6.047%	4	11,286	-29.782%
2026-08-12	29.8500	29.8500	28.7900	29.2700	-5.945%	36	11,285	-34.028%
2026-08-11	31.0700	31.1200	30.7600	31.1200	+0.908%	15	11,293	-37.950%
2026-08-10	31.1800	31.1800	30.4400	30.8400	-1.312%	69	11,298	-37.387%
2026-08-07	32.2500	32.5000	31.2500	31.2500	-6.828%	11	11,283	-38.208%
2026-08-06	33.4900	34.0800	33.4900	33.5400	+3.359%	1,114	11,278	-42.427%
2026-08-05	32.3400	32.9400	32.3000	32.4500	-0.613%	17	11,271	-40.493%
2026-08-04	34.8400	34.8400	32.6500	32.6500	-15.195%	21	11,259	-40.858%
2026-08-03	43.5100	43.5100	38.5000	38.5000	-11.859%	50	11,259	-49.844%
2026-07-31	45.6000	45.6000	42.9200	43.6800	-6.186%	1,693	11,256	-55.792%
2026-07-30	48.4100	48.4900	46.5600	46.5600	-10.029%	96	11,197	-58.527%
2026-07-29	50.4000	55.2200	50.4000	51.7500	+4.503%	76	11,127	-62.686%
2026-07-28	51.3200	53.0000	48.9800	49.5200	+0.223%	28	11,141	-61.006%
2026-07-27	49.0000	49.6200	48.5000	49.4100	+2.425%	47	11,125	-60.919%
2026-07-24	46.3700	48.4600	46.3700	48.2400	+4.123%	6	11,106	-59.971%
2026-07-23	44.5400	46.7200	44.5400	46.3300	+14.735%	3,013	11,103	-58.321%
2026-07-21	40.9600	40.9600	40.3800	40.3800	-2.157%	2	9,602	-52.179%
2026-07-20	41.7800	41.7800	41.2700	41.2700	-5.496%	4	9,600	-53.211%
2026-07-17	45.2700	45.2700	43.6700	43.6700	+7.087%	4	9,602	-55.782%
2026-07-16	40.3100	40.7800	40.3100	40.7800	+5.702%	3	9,600	-52.648%
2026-07-15	39.6000	39.7800	38.5800	38.5800	+5.094%	10	9,597	-49.948%
2026-07-10	36.7200	36.7200	36.7100	36.7100	-2.263%	2	9,589	-47.399%
2026-07-09	39.1100	39.1500	37.5600	37.5600	-10.995%	85	9,662	-48.589%
2026-07-08	45.2500	45.2500	42.2000	42.2000	+2.927%	13	9,664	-54.242%
2026-07-07	40.8500	41.8800	40.6900	41.0000	+6.218%	9	9,662	-52.902%
2026-07-06	38.5700	38.6000	38.5700	38.6000	-10.586%	3	9,658	-49.974%
2026-07-02	40.8700	43.1700	40.8700	43.1700	+17.278%	4	9,657	-55.270%
2026-07-01	36.8900	37.3700	36.8100	36.8100	-1.128%	15	9,657	-47.541%
2026-06-30	36.8300	37.2300	36.8300	37.2300	-4.636%	5	9,663	-48.133%
2026-06-29	42.3100	42.3100	39.0400	39.0400	-11.933%	6	9,664	-50.538%
2026-06-26	42.9600	44.3300	42.9600	44.3300	+3.237%	2	9,663	-56.440%
2026-06-25	43.8700	43.8700	42.9400	42.9400	-0.740%	10	9,663	-55.030%
2026-06-24	44.5900	47.0800	43.2600	43.2600	-3.631%	36	9,663	-55.363%
2026-06-23	43.6600	44.8900	43.6600	44.8900	+19.230%	14	9,656	-56.984%
2026-06-22	37.8000	37.8000	37.6500	37.6500	+1.757%	4	9,659	-48.712%
2026-06-18	37.0100	37.0400	37.0000	37.0000	-2.529%	122	9,550	-47.811%
2026-06-17	37.1700	37.9600	37.1700	37.9600	-0.680%	10	9,550	-49.131%
2026-06-16	35.7300	38.2200	35.7300	38.2200	+9.200%	4	9,550	-49.477%
2026-06-15	36.1400	36.1400	35.0000	35.0000	-16.148%	40	9,541	-44.829%
2026-06-12	42.6900	42.6900	41.3400	41.7400	-2.704%	4	9,541	-53.737%
2026-06-11	46.5700	48.4800	42.9000	42.9000	-11.546%	21	9,541	-54.988%
2026-06-10	44.9300	48.5000	44.9300	48.5000	+9.062%	10	9,536	-60.186%
2026-06-09	41.3500	51.0000	41.3500	44.4700	+7.028%	634	9,538	-56.577%
2026-06-08	40.9800	41.8000	39.7600	41.5500	-6.839%	13	8,943	-53.526%
2026-06-05	38.9000	44.6000	38.4800	44.6000	+28.087%	51	8,940	-56.704%
2026-06-04	36.2900	36.2900	34.6800	34.8200	+0.869%	93	8,949	-44.543%
2026-06-03	34.4800	34.7800	34.4600	34.5200	+1.619%	5,041	8,902	-44.061%
2026-06-02	34.0000	34.0100	33.4600	33.9700	+0.712%	1,509	3,923	-43.156%
2026-06-01	33.8900	34.2000	33.3300	33.7300	-2.571%	172	3,916	-42.751%
2026-05-29	34.6200	34.6200	34.6200	34.6200	+0.029%	1	3,748	-44.223%
2026-05-28	36.4100	36.4100	34.6100	34.6100	-5.074%	18	3,748	-44.207%
2026-05-26	36.0800	36.4700	36.0800	36.4600	-3.749%	17	3,745	-47.038%
2026-05-22	38.2000	38.2000	37.6700	37.8800	-5.015%	1,521	3,747	-49.023%
2026-05-21	41.0600	41.5000	39.8800	39.8800	-1.238%	6	2,706	-51.580%
2026-05-20	41.9200	43.0000	40.3800	40.3800	-4.040%	39	2,706	-52.179%
2026-05-19	45.1000	45.1000	42.0800	42.0800	-1.911%	2	2,681	-54.111%
2026-05-18	42.2300	44.0100	42.0700	42.9000	-0.786%	87	2,681	-54.988%
2026-05-15	42.8600	43.2500	42.3900	43.2400	+7.109%	23	2,681	-55.342%
2026-05-14	40.9800	40.9800	40.0400	40.3700	-3.375%	79	2,690	-52.167%
2026-05-13	42.0000	42.0000	41.3800	41.7800	-4.218%	10	2,683	-53.782%
2026-05-12	44.6000	45.1200	43.6200	43.6200	+5.541%	1,508	2,683	-55.731%
2026-05-11	41.3300	41.3300	41.3300	41.3300	-2.661%	1	2,683	-53.278%
2026-05-08	43.3700	43.5400	42.4600	42.4600	-5.117%	20	1,182	-54.522%
2026-05-07	45.0500	45.0500	44.7500	44.7500	-2.143%	3	1,185	-56.849%
2026-05-06	47.0200	47.2600	45.7300	45.7300	-7.354%	17	1,186	-57.774%
2026-05-05	50.2000	50.2000	49.2700	49.3600	-5.909%	69	1,188	-60.879%
2026-05-04	52.1800	52.4600	52.1400	52.4600	+2.541%	4	1,145	-63.191%
2026-05-01	51.1600	51.1600	51.1600	51.1600	-7.603%	3	1,139	-62.256%
2026-04-30	56.5100	57.4900	55.3700	55.3700	-4.830%	4	1,139	-65.126%
2026-04-29	58.6700	58.6700	58.1800	58.1800	-2.562%	2	1,138	-66.810%
2026-04-28	58.4700	59.9000	58.4700	59.7100	+6.359%	6	1,136	-67.660%
2026-04-27	56.8200	57.1200	55.9500	56.1400	-0.707%	80	1,131	-65.604%
2026-04-24	56.4500	56.5400	56.4400	56.5400	-4.477%	8	1,055	-65.847%
2026-04-23	59.1400	59.7100	58.7900	59.1900	-0.571%	27	1,047	-67.376%
2026-04-22	60.3200	60.4600	59.5300	59.5300	-5.777%	17	1,042	-67.563%
2026-04-21	61.8600	63.1800	61.8600	63.1800	+2.084%	3	1,025	-69.437%
2026-04-17	61.8900	61.8900	61.8900	61.8900	-41.613%	1,000	1,025	-68.799%
2026-04-07	106.0000	106.0000	106.0000	106.0000	+0.914%	22	25	-81.783%
2026-04-02	105.0400	105.0400	105.0400	105.0400	-2.161%	3	4	-81.617%
2026-03-31	107.3600	107.3600	107.3600	107.3600	+25.318%	1	4	-82.014%
2026-03-04	85.6700	85.6700	85.6700	85.6700	-9.248%	1	4	-77.460%
2026-03-03	94.4000	94.4000	94.4000	94.4000	+16.371%	1	4	-79.544%
2026-02-25	80.9700	81.1200	80.9700	81.1200	-5.444%	2	2	-76.196%
2026-02-24	86.0300	86.0300	85.7900	85.7900	-3.618%	2	2	-77.492%
2026-02-19	89.0400	89.0400	89.0100	89.0100	-2.155%	2	2	-78.306%
2026-02-13	90.9700	90.9700	90.9700	90.9700	0.000%	1	1	-78.773%