Dark

QQQ20270319P685
QQQ Mar 19 2027 685.00 Put (QQQ270319P00685000)
option OPRA

EOD

Sep 24, 2026

20.76+10.250%(+1.93)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.7600	21.7600	20.7300	20.7600	+10.250%	123	7,980	0.000%
2026-09-22	19.2000	19.2000	18.8300	18.8300	-4.562%	686	7,980	+10.250%
2026-09-21	22.0000	22.0000	19.7300	19.7300	-19.535%	2,726	7,441	+5.220%
2026-09-18	25.1200	26.0600	24.5200	24.5200	-6.376%	22	4,903	-15.334%
2026-09-17	26.3000	26.3900	26.1900	26.1900	-12.437%	8	4,889	-20.733%
2026-09-16	28.2800	29.9100	28.2800	29.9100	-1.482%	2	4,882	-30.592%
2026-09-15	30.3600	30.3600	30.3600	30.3600	+7.621%	4	4,881	-31.621%
2026-09-14	31.4100	31.4100	28.2100	28.2100	+2.881%	3	4,885	-26.409%
2026-09-11	28.2900	28.2900	26.6700	27.4200	-9.714%	398	4,885	-24.289%
2026-09-10	30.2900	30.4400	30.2900	30.3700	+7.925%	6	4,673	-31.643%
2026-09-09	27.6900	28.6300	27.6900	28.1400	+3.494%	19	4,671	-26.226%
2026-09-08	26.7700	27.2500	26.7700	27.1900	+3.463%	18	4,666	-23.648%
2026-09-04	26.2800	26.3500	26.1800	26.2800	-10.000%	220	4,510	-21.005%
2026-09-02	30.9500	30.9500	29.2000	29.2000	-3.022%	8	4,513	-28.904%
2026-09-01	30.1300	30.1600	30.1100	30.1100	+6.283%	3	4,507	-31.053%
2026-08-31	28.8500	29.0900	28.2500	28.3300	-1.392%	106	4,504	-26.721%
2026-08-27	29.4200	29.4200	28.7300	28.7300	-8.152%	51	4,432	-27.741%
2026-08-26	31.9100	32.4300	31.1500	31.2800	-8.751%	22	4,391	-33.632%
2026-08-24	34.2800	34.2800	34.2800	34.2800	+7.092%	1	4,390	-39.440%
2026-08-21	32.1600	32.1600	32.0100	32.0100	-4.562%	2	4,390	-35.145%
2026-08-20	32.6000	33.5400	32.6000	33.5400	+3.519%	2	4,390	-38.104%
2026-08-19	32.3800	32.4000	32.3800	32.4000	+1.823%	3	4,389	-35.926%
2026-08-18	31.8200	31.8200	31.8200	31.8200	+9.272%	5	4,387	-34.758%
2026-08-17	28.5400	29.1200	28.5400	29.1200	+0.971%	6	4,387	-28.709%
2026-08-14	29.8900	29.9000	28.8400	28.8400	-0.449%	41	4,386	-28.017%
2026-08-13	30.3300	30.3300	28.9700	28.9700	-5.697%	3	4,350	-28.340%
2026-08-12	31.3100	31.3100	30.2200	30.7200	-5.911%	34	4,350	-32.422%
2026-08-11	32.5800	32.6500	32.2600	32.6500	+1.492%	18	4,319	-36.417%
2026-08-10	32.5000	32.7000	31.9800	32.1700	-1.921%	369	4,301	-35.468%
2026-08-07	33.0000	34.0200	32.8000	32.8000	-7.161%	8	4,266	-36.707%
2026-08-06	35.4600	35.7200	35.2900	35.3300	+2.584%	7	4,258	-41.240%
2026-08-05	34.4400	34.4400	34.4400	34.4400	-1.034%	1	4,256	-39.721%
2026-08-04	36.6900	36.6900	34.8000	34.8000	-13.925%	2	4,256	-40.345%
2026-08-03	40.5300	40.5300	40.4300	40.4300	-11.493%	79	4,255	-48.652%
2026-07-31	46.9600	46.9600	45.6800	45.6800	-6.143%	3	4,200	-54.553%
2026-07-30	48.6700	48.6700	48.6700	48.6700	-2.660%	8	4,199	-57.345%
2026-07-29	55.4000	56.7800	50.0000	50.0000	-7.630%	21	4,191	-58.480%
2026-07-28	54.4600	54.4600	54.1300	54.1300	+4.478%	38	4,184	-61.648%
2026-07-27	48.5600	51.8100	48.5400	51.8100	+1.469%	29	4,222	-59.931%
2026-07-24	47.3900	51.0600	47.2600	51.0600	+3.886%	4	4,220	-59.342%
2026-07-23	49.5700	49.5700	48.4700	49.1500	+17.303%	3,752	4,196	-57.762%
2026-07-22	41.9000	41.9500	41.8500	41.9000	-0.048%	172	659	-50.453%
2026-07-21	41.9100	41.9200	41.8800	41.9200	-3.410%	5	531	-50.477%
2026-07-20	45.0800	45.0800	43.4000	43.4000	+3.555%	157	534	-52.166%
2026-07-15	41.9100	41.9100	41.9100	41.9100	+4.202%	2	461	-50.465%
2026-07-14	40.2200	40.2200	40.2200	40.2200	+0.249%	1	461	-48.384%
2026-07-13	40.1200	40.1200	40.1200	40.1200	+4.889%	1	460	-48.255%
2026-07-10	38.6200	38.6200	38.2500	38.2500	-7.295%	2	459	-45.725%
2026-07-09	40.8300	41.2600	40.2100	41.2600	-12.213%	7	460	-49.685%
2026-07-08	47.0500	47.0500	47.0000	47.0000	+10.510%	2	462	-55.830%
2026-07-07	42.5300	42.5300	42.5300	42.5300	+7.237%	2	463	-51.187%
2026-07-06	41.1000	41.1000	39.6200	39.6600	-10.896%	109	476	-47.655%
2026-07-02	42.2100	45.0000	42.0400	44.5100	+13.171%	56	443	-53.359%
2026-07-01	38.3900	39.3300	38.1900	39.3300	+2.050%	28	443	-47.216%
2026-06-30	38.5400	38.5400	38.5400	38.5400	-10.497%	2	449	-46.134%
2026-06-29	43.0600	43.0600	43.0600	43.0600	-3.905%	1	451	-51.788%
2026-06-26	44.7700	44.8600	44.5700	44.8100	-0.200%	5	450	-53.671%
2026-06-25	44.9000	44.9000	44.9000	44.9000	-7.251%	1	450	-53.764%
2026-06-24	45.5000	48.8100	45.5000	48.4100	+5.285%	15	450	-57.116%
2026-06-23	45.9100	46.0000	45.2400	45.9800	+19.150%	11	447	-54.850%
2026-06-18	38.5900	38.5900	38.5900	38.5900	-10.068%	1	442	-46.204%
2026-06-17	42.9100	42.9100	42.9100	42.9100	+16.889%	1	442	-51.620%
2026-06-15	36.7100	36.7100	36.7100	36.7100	-14.068%	1	442	-43.449%
2026-06-12	45.8600	45.8600	42.7200	42.7200	-13.662%	3	442	-51.404%
2026-06-11	49.0500	49.4800	49.0500	49.4800	+2.189%	3	442	-58.044%
2026-06-09	41.2900	50.5000	41.2900	48.4200	+12.526%	34	440	-57.125%
2026-06-08	42.8800	43.5000	41.5500	43.0300	-1.892%	7	423	-51.755%
2026-06-05	41.2000	44.6900	40.6200	43.8600	+21.766%	26	421	-52.668%
2026-06-04	36.0700	36.0700	36.0100	36.0200	+0.474%	94	412	-42.365%
2026-06-03	35.6700	36.4000	35.6700	35.8500	+1.472%	118	330	-42.092%
2026-06-02	35.3800	35.3800	34.9200	35.3300	+1.962%	49	249	-41.240%
2026-06-01	35.4600	35.5500	34.6400	34.6500	-3.347%	9	219	-40.087%
2026-05-29	36.0900	36.0900	35.7000	35.8500	-3.213%	11	216	-42.092%
2026-05-28	37.6900	37.8200	37.0400	37.0400	-3.792%	6	206	-43.952%
2026-05-27	38.5000	38.5000	38.5000	38.5000	+1.449%	1	210	-46.078%
2026-05-26	37.9400	37.9500	37.9400	37.9500	-3.997%	2	210	-45.296%
2026-05-22	39.3600	39.5300	39.3000	39.5300	-3.444%	7	210	-47.483%
2026-05-21	42.5000	42.7000	40.9400	40.9400	-4.457%	6	211	-49.292%
2026-05-20	44.8000	44.8000	42.7800	42.8500	-5.803%	6	211	-51.552%
2026-05-19	46.5000	46.5000	45.4900	45.4900	+3.858%	3	210	-54.364%
2026-05-18	44.3700	45.8800	43.5100	43.8000	+0.759%	21	210	-52.603%
2026-05-15	44.6500	44.9400	43.4700	43.4700	+3.599%	15	210	-52.243%
2026-05-14	41.9600	41.9600	41.9600	41.9600	-6.548%	3	205	-50.524%
2026-05-12	47.0300	47.0800	44.9000	44.9000	+1.332%	9	208	-53.764%
2026-05-08	44.7200	44.7200	44.1500	44.3100	-10.067%	10	208	-53.148%
2026-05-06	49.2700	49.2700	49.2700	49.2700	-4.589%	3	226	-57.865%
2026-05-05	51.6700	51.8700	51.5800	51.6400	-4.881%	12	223	-59.799%
2026-05-04	53.4500	55.2500	53.4500	54.2900	+1.553%	379	214	-61.761%
2026-05-01	52.8500	53.4600	52.8500	53.4600	-13.899%	2	52	-61.167%
2026-04-28	60.8400	62.0900	60.8400	62.0900	+6.264%	4	52	-66.565%
2026-04-27	59.1200	59.1200	58.4300	58.4300	-0.494%	5	50	-64.470%
2026-04-24	58.7200	58.7200	58.7100	58.7200	-5.443%	3	49	-64.646%
2026-04-23	61.9400	62.1000	61.9400	62.1000	-1.067%	2	47	-66.570%
2026-04-22	62.5600	62.9400	62.4300	62.7700	-3.297%	17	46	-66.927%
2026-04-21	64.4800	65.6700	64.3800	64.9100	-7.443%	20	30	-68.017%
2026-04-16	70.1300	70.1300	70.1300	70.1300	-9.205%	1	23	-70.398%
2026-04-14	77.2400	77.2400	77.2400	77.2400	-3.438%	1	24	-73.123%
2026-04-13	79.9900	79.9900	79.9900	79.9900	-15.791%	1	23	-74.047%
2026-03-16	94.8000	94.9900	94.8000	94.9900	-0.846%	2	23	-78.145%
2026-03-09	96.0400	96.0400	95.8000	95.8000	+3.199%	2	22	-78.330%
2026-03-05	92.8300	92.8300	92.8300	92.8300	+1.023%	1	21	-77.637%
2026-03-02	91.8400	91.8900	91.8400	91.8900	0.000%	40	20	-77.408%