Dark

QQQ20270319P690
QQQ Mar 19 2027 690.00 Put (QQQ270319P00690000)
option OPRA

EOD

Sep 24, 2026

22.21+3.206%(+0.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.2800	22.2800	21.4200	22.2100	+3.206%	5	13,223	0.000%
2026-09-23	20.2700	21.5200	20.2700	21.5200	+9.128%	81	13,222	+3.206%
2026-09-22	20.5400	20.5400	19.6300	19.7200	-5.871%	1,322	13,144	+12.627%
2026-09-21	23.3000	23.3000	20.7900	20.9500	-19.609%	982	11,869	+6.014%
2026-09-18	26.4000	27.5500	26.0600	26.0600	-4.085%	712	11,013	-14.774%
2026-09-17	28.1200	28.1200	27.1700	27.1700	-13.828%	36	10,533	-18.255%
2026-09-16	30.3800	33.6600	29.4000	31.5300	-0.662%	34	10,523	-29.559%
2026-09-15	30.9300	32.2900	30.5000	31.7400	+6.546%	39	10,637	-30.025%
2026-09-14	31.9800	31.9800	29.7900	29.7900	+2.831%	5	10,629	-25.445%
2026-09-11	28.7500	29.0400	28.1500	28.9700	-9.779%	4,237	12,626	-23.334%
2026-09-10	32.6500	32.6500	31.3800	32.1100	+8.553%	17	10,517	-30.832%
2026-09-09	30.0800	30.1000	29.5800	29.5800	+3.608%	154	10,507	-24.915%
2026-09-08	28.5500	28.5500	28.5500	28.5500	+4.579%	1	10,366	-22.207%
2026-09-04	27.4600	27.4600	27.3000	27.3000	-3.602%	11	10,357	-18.645%
2026-09-03	28.3200	28.3200	28.3200	28.3200	-9.579%	1	10,357	-21.575%
2026-09-02	33.1300	33.1300	31.1200	31.3200	-1.509%	6	10,356	-29.087%
2026-09-01	32.5800	32.5800	31.3600	31.8000	+5.965%	164	10,403	-30.157%
2026-08-31	30.0000	30.0100	30.0000	30.0100	-1.864%	5,001	10,281	-25.991%
2026-08-28	28.9500	30.8300	28.9500	30.5800	+2.001%	268	5,286	-27.371%
2026-08-27	30.6000	30.6000	29.9800	29.9800	-8.820%	35	5,276	-25.917%
2026-08-26	33.9600	34.1300	32.7800	32.8800	-2.751%	25	5,266	-32.451%
2026-08-25	33.4800	33.8100	33.4800	33.8100	-2.198%	10	5,268	-34.309%
2026-08-24	36.2700	36.2700	34.5700	34.5700	+3.194%	2	5,268	-35.754%
2026-08-21	33.2400	33.7200	33.2400	33.5000	-5.687%	3	5,268	-33.701%
2026-08-20	35.1800	35.5200	35.0000	35.5200	+6.220%	757	5,272	-37.472%
2026-08-19	33.4400	33.4400	33.4400	33.4400	-0.654%	21	5,272	-33.583%
2026-08-18	33.6500	34.4000	33.6500	33.6600	+8.651%	3	5,261	-34.017%
2026-08-17	29.8800	30.9800	29.4500	30.9800	+2.379%	10	5,259	-28.309%
2026-08-14	30.8500	31.3500	30.2600	30.2600	-0.819%	39	5,259	-26.603%
2026-08-13	30.6500	30.8200	30.2900	30.5100	-5.454%	155	5,223	-27.204%
2026-08-12	32.0200	32.8600	31.7500	32.2700	-5.505%	65	5,195	-31.174%
2026-08-11	34.5100	34.5100	33.8200	34.1500	+0.235%	521	5,162	-34.963%
2026-08-10	34.6000	34.6000	33.5500	34.0700	-2.041%	60	4,646	-34.811%
2026-08-07	35.1200	35.1200	34.7800	34.7800	-5.361%	2	4,611	-36.141%
2026-08-06	39.4600	39.4600	36.4100	36.7500	+2.797%	593	4,612	-39.565%
2026-08-05	35.7100	35.8000	35.7100	35.7500	-0.694%	20	4,081	-37.874%
2026-08-04	37.5000	37.6500	36.0000	36.0000	-14.631%	7	4,077	-38.306%
2026-08-03	47.8700	47.8700	41.9300	42.1700	-11.221%	53	4,074	-47.332%
2026-07-31	47.3000	49.3200	47.1800	47.5000	-6.514%	14	4,050	-53.242%
2026-07-30	52.2500	52.2500	50.7800	50.8100	-14.375%	2,003	4,049	-56.288%
2026-07-29	56.9500	59.3400	56.6700	59.3400	+11.836%	22	2,048	-62.572%
2026-07-28	56.6200	56.6200	53.0600	53.0600	+3.049%	17	2,043	-58.142%
2026-07-27	51.4600	54.6500	51.4600	51.4900	-2.536%	24	2,041	-56.865%
2026-07-24	49.7500	52.8300	49.3700	52.8300	+2.882%	805	2,036	-57.959%
2026-07-23	50.9400	51.3500	50.5300	51.3500	+14.365%	18	1,234	-56.748%
2026-07-22	44.9000	44.9000	44.9000	44.9000	+3.313%	1	1,217	-50.535%
2026-07-21	44.5200	45.4300	43.4600	43.4600	-9.496%	6	1,216	-48.896%
2026-07-20	47.2900	48.0200	45.5300	48.0200	-4.094%	12	1,214	-53.748%
2026-07-17	53.0400	53.0400	49.1600	50.0700	+18.397%	12	1,203	-55.642%
2026-07-15	40.2000	42.2900	40.2000	42.2900	+4.420%	451	1,204	-47.482%
2026-07-14	40.5000	40.5000	40.5000	40.5000	+1.657%	3	755	-45.160%
2026-07-10	40.8700	40.8700	39.8400	39.8400	-3.838%	2	755	-44.252%
2026-07-09	43.1000	43.1000	41.4300	41.4300	-13.145%	5	756	-46.392%
2026-07-08	46.4900	48.9600	46.4900	47.7000	-0.708%	10	758	-53.438%
2026-07-07	48.0400	48.0400	48.0400	48.0400	+17.919%	1	759	-53.768%
2026-07-06	42.7100	42.7100	40.7400	40.7400	-14.304%	4	759	-45.484%
2026-07-02	46.6800	47.5400	46.6800	47.5400	+19.238%	4	761	-53.281%
2026-07-01	39.9500	40.5200	39.8700	39.8700	-1.067%	8	761	-44.294%
2026-06-30	40.1800	40.3000	39.9400	40.3000	-15.814%	4	761	-44.888%
2026-06-26	50.0400	50.0400	46.4800	47.8700	-5.545%	4	760	-53.604%
2026-06-24	49.8000	50.7400	49.8000	50.6800	+6.158%	35	758	-56.176%
2026-06-23	47.0200	47.7500	47.0200	47.7400	+19.469%	12	740	-53.477%
2026-06-18	39.9600	39.9600	39.9600	39.9600	+7.074%	1	738	-44.419%
2026-06-15	38.5200	38.5200	37.2000	37.3200	-17.924%	11	738	-40.488%
2026-06-12	45.4700	45.4700	45.4700	45.4700	-5.073%	1	738	-51.155%
2026-06-11	51.3900	51.3900	47.7000	47.9000	-10.584%	13	738	-53.633%
2026-06-10	53.4000	54.7100	53.4000	53.5700	+5.142%	18	737	-58.540%
2026-06-09	44.6300	55.7100	44.6300	50.9500	+15.954%	28	719	-56.408%
2026-06-08	44.3700	44.5100	43.9100	43.9400	-8.800%	7	703	-49.454%
2026-06-05	41.0000	48.1800	41.0000	48.1800	+28.514%	49	699	-53.902%
2026-06-04	39.0000	39.0000	37.4900	37.4900	+0.241%	73	667	-40.758%
2026-06-03	37.4200	37.4200	37.2700	37.4000	+2.747%	110	602	-40.615%
2026-06-02	36.5700	36.8700	36.3500	36.4000	-3.114%	23	497	-38.984%
2026-05-29	37.5700	37.5700	37.5700	37.5700	-2.136%	1	501	-40.884%
2026-05-28	40.0000	40.0000	38.3900	38.3900	-3.543%	14	503	-42.146%
2026-05-27	39.9900	39.9900	39.6900	39.8000	+0.759%	4	495	-44.196%
2026-05-26	39.4700	39.5000	39.4700	39.5000	-3.893%	3	492	-43.772%
2026-05-22	41.2900	41.5200	40.9200	41.1000	-7.432%	141	493	-45.961%
2026-05-20	44.8000	44.8000	44.4000	44.4000	-6.996%	5	601	-49.977%
2026-05-19	48.4800	48.4800	47.7400	47.7400	+4.236%	7	595	-53.477%
2026-05-18	46.6600	47.2400	45.8000	45.8000	+2.027%	7	595	-51.507%
2026-05-15	47.0000	47.0000	44.8900	44.8900	+2.092%	9	595	-50.524%
2026-05-14	43.7500	43.9700	43.7500	43.9700	-1.853%	2	585	-49.488%
2026-05-13	45.2800	45.6300	44.8000	44.8000	-6.957%	316	405	-50.424%
2026-05-12	47.5300	48.9200	47.5300	48.1500	+9.109%	7	405	-53.873%
2026-05-11	44.1300	44.1300	44.1300	44.1300	-2.797%	1	405	-49.671%
2026-05-08	46.6700	46.6700	45.4000	45.4000	-8.172%	6	398	-51.079%
2026-05-07	48.5600	49.4400	48.1500	49.4400	-0.723%	4	395	-55.077%
2026-05-06	51.8000	51.8000	49.8000	49.8000	-6.759%	20	396	-55.402%
2026-05-05	53.8200	53.9800	53.4100	53.4100	-5.935%	333	390	-58.416%
2026-05-04	56.9200	56.9600	56.4000	56.7800	+1.866%	8	76	-60.884%
2026-05-01	56.1200	56.1200	55.0100	55.7400	-7.255%	15	64	-60.154%
2026-04-30	60.1000	60.1000	60.1000	60.1000	-4.935%	5	64	-63.045%
2026-04-29	62.6200	63.2200	62.5400	63.2200	-0.252%	519	59	-64.869%
2026-04-28	63.3400	64.5700	63.2200	63.3800	+3.427%	26	549	-64.957%
2026-04-27	61.5100	61.5100	61.2800	61.2800	+0.377%	502	529	-63.757%
2026-04-24	61.0700	61.0800	61.0500	61.0500	-5.510%	3	27	-63.620%
2026-04-23	64.6100	64.6100	64.6100	64.6100	-0.278%	1	26	-65.625%
2026-04-22	65.1300	65.1300	64.7900	64.7900	-15.846%	27	26	-65.720%
2026-04-14	79.0100	79.0100	76.9900	76.9900	0.000%	3	2	-71.152%