Dark

QQQ20270319P695
QQQ Mar 19 2027 695.00 Put (QQQ270319P00695000)
option OPRA

EOD

Sep 24, 2026

23.18+1.179%(+0.27)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.7800	23.9600	23.1500	23.1800	+1.179%	122	2,930	0.000%
2026-09-23	21.4300	23.2500	21.4300	22.9100	+10.463%	110	2,930	+1.179%
2026-09-22	22.0000	22.0000	20.7400	20.7400	-6.996%	1,019	2,873	+11.765%
2026-09-21	24.4200	24.4200	22.0300	22.3000	-16.946%	966	1,967	+3.946%
2026-09-18	28.8600	29.0800	26.8500	26.8500	-5.987%	10	1,128	-13.669%
2026-09-17	28.8700	29.5600	28.5600	28.5600	-19.549%	11	1,130	-18.838%
2026-09-16	30.6300	35.5000	30.6300	35.5000	+5.404%	7	1,130	-34.704%
2026-09-15	32.7300	33.6800	32.3200	33.6800	+4.922%	17	1,134	-31.176%
2026-09-14	35.3900	35.3900	31.2400	32.1000	+4.697%	41	1,124	-27.788%
2026-09-11	30.4700	30.6900	30.3500	30.6600	-9.451%	36	1,104	-24.397%
2026-09-10	34.3400	34.5200	33.8200	33.8600	+8.248%	34	1,086	-31.542%
2026-09-09	30.5700	32.0300	30.5700	31.2800	+0.968%	6	1,081	-25.895%
2026-09-08	30.0700	30.9900	30.0700	30.9800	+5.626%	6	1,078	-25.178%
2026-09-04	29.0000	29.3300	29.0000	29.3300	-0.576%	4	1,070	-20.968%
2026-09-03	31.9100	31.9100	29.5000	29.5000	-9.648%	2	1,070	-21.424%
2026-09-02	32.6500	32.6500	32.6500	32.6500	-2.972%	2	1,071	-29.005%
2026-09-01	34.6500	34.6500	32.9700	33.6500	+6.724%	165	1,073	-31.114%
2026-08-31	31.7000	31.7000	31.4000	31.5300	-2.233%	10	965	-26.483%
2026-08-28	30.5700	32.6400	30.5700	32.2500	+0.280%	15	963	-28.124%
2026-08-27	32.6600	32.6600	32.1600	32.1600	-10.318%	2	961	-27.923%
2026-08-26	35.6700	35.8600	35.5600	35.8600	-0.692%	14	960	-35.360%
2026-08-25	35.6500	36.1100	35.6500	36.1100	-1.068%	2	946	-35.807%
2026-08-24	37.4000	37.4000	36.5000	36.5000	-0.545%	2	946	-36.493%
2026-08-21	36.0300	36.7500	36.0300	36.7000	-1.714%	3	945	-36.839%
2026-08-20	37.3400	37.3400	37.3400	37.3400	+5.510%	1	944	-37.922%
2026-08-19	36.9500	36.9500	35.3900	35.3900	+14.272%	2	944	-34.501%
2026-08-17	30.9700	30.9700	30.9700	30.9700	-2.457%	1	944	-25.153%
2026-08-14	32.2600	32.8800	31.7500	31.7500	-0.750%	143	945	-26.992%
2026-08-13	32.1700	32.3300	31.6800	31.9900	-5.551%	40	804	-27.540%
2026-08-12	34.3500	34.3700	33.2900	33.8700	-5.444%	33	769	-31.562%
2026-08-11	35.7000	35.8500	35.4600	35.8200	+0.873%	16	740	-35.288%
2026-08-10	35.2200	35.9900	35.1600	35.5100	-3.216%	81	730	-34.723%
2026-08-07	36.1500	37.3700	36.1500	36.6900	-5.316%	6	656	-36.822%
2026-08-06	38.8100	38.8100	38.7500	38.7500	+2.922%	3	652	-40.181%
2026-08-05	37.3300	37.8100	37.0000	37.6500	-3.362%	20	650	-38.433%
2026-08-04	40.0000	40.1900	38.9600	38.9600	-11.855%	27	648	-40.503%
2026-08-03	47.4000	47.4000	44.2000	44.2000	-11.900%	15	635	-47.557%
2026-07-31	50.1700	50.1700	50.1700	50.1700	-5.784%	1	624	-53.797%
2026-07-30	54.0000	54.0000	53.0000	53.2500	-2.383%	5	624	-56.469%
2026-07-29	60.7100	62.1500	54.5500	54.5500	-2.275%	62	626	-57.507%
2026-07-28	60.0000	60.0000	55.8200	55.8200	-2.070%	12	631	-58.474%
2026-07-27	57.0000	57.0000	57.0000	57.0000	+3.448%	1	619	-59.333%
2026-07-24	54.6000	55.1000	54.6000	55.1000	+3.184%	2	618	-57.931%
2026-07-23	51.0700	53.4000	51.0700	53.4000	+16.849%	2	616	-56.592%
2026-07-22	45.7000	45.7000	45.7000	45.7000	+0.838%	2	615	-49.278%
2026-07-21	46.8500	46.8500	45.2900	45.3200	-9.451%	14	613	-48.853%
2026-07-20	49.0300	50.0500	47.0000	50.0500	+2.143%	31	605	-53.686%
2026-07-17	52.1000	54.0000	49.0000	49.0000	+4.034%	4	580	-52.694%
2026-07-16	45.7600	47.1000	45.7600	47.1000	+6.105%	3	579	-50.786%
2026-07-15	44.3900	44.3900	44.3900	44.3900	-2.440%	1	578	-47.781%
2026-07-13	45.5000	45.5000	45.5000	45.5000	+10.063%	1	578	-49.055%
2026-07-10	41.3400	41.3400	41.3400	41.3400	-3.636%	1	577	-43.928%
2026-07-09	43.5000	43.5000	42.9000	42.9000	-15.717%	4	576	-45.967%
2026-07-08	50.9100	50.9500	50.8900	50.9000	+3.455%	10	578	-54.460%
2026-07-07	46.5000	49.2000	46.5000	49.2000	+16.038%	3	579	-52.886%
2026-07-06	44.4200	44.4200	42.4000	42.4000	-15.200%	8	576	-45.330%
2026-07-02	42.9500	50.0000	42.9500	50.0000	+13.636%	11	575	-53.640%
2026-07-01	41.7200	44.0000	41.7200	44.0000	+7.579%	4	575	-47.318%
2026-06-30	41.3400	41.3400	40.9000	40.9000	-7.045%	3	574	-43.325%
2026-06-29	47.0800	47.1400	44.0000	44.0000	-8.846%	15	575	-47.318%
2026-06-26	48.2700	48.2700	48.2700	48.2700	+7.410%	1	566	-51.978%
2026-06-25	44.9400	44.9400	44.9400	44.9400	-14.563%	1	567	-48.420%
2026-06-24	49.7600	52.6700	49.7600	52.6000	+5.984%	25	567	-55.932%
2026-06-23	49.6000	49.6300	48.8400	49.6300	+17.412%	15	546	-53.294%
2026-06-22	39.3000	42.5900	39.3000	42.2700	+2.175%	184	535	-45.162%
2026-06-18	41.7000	41.7000	41.3700	41.3700	-10.841%	2	407	-43.969%
2026-06-17	42.4800	46.4000	42.4800	46.4000	+8.971%	15	407	-50.043%
2026-06-16	41.9400	42.6900	41.9400	42.5800	+10.311%	23	407	-45.561%
2026-06-15	39.8000	39.8000	38.6000	38.6000	-16.178%	4	371	-39.948%
2026-06-12	47.8900	47.8900	46.0500	46.0500	-6.402%	16	371	-49.663%
2026-06-11	53.4500	53.4500	49.2000	49.2000	-11.511%	2	371	-52.886%
2026-06-10	55.1500	55.6000	55.1500	55.6000	+7.377%	2	371	-58.309%
2026-06-09	51.2500	54.5600	51.2500	51.7800	+11.957%	11	370	-55.234%
2026-06-08	46.3000	46.3000	45.9800	46.2500	-2.199%	4	361	-49.881%
2026-06-05	42.0000	47.5500	42.0000	47.2900	+21.319%	54	358	-50.983%
2026-06-04	40.5000	41.1000	38.9800	38.9800	+0.594%	8	326	-40.534%
2026-06-03	37.8000	38.9500	37.8000	38.7500	+1.360%	50	324	-40.181%
2026-06-02	38.2000	38.3800	37.7900	38.2300	+1.460%	28	294	-39.367%
2026-06-01	38.1200	38.1200	37.6800	37.6800	-2.610%	4	286	-38.482%
2026-05-29	39.1000	39.1800	38.6900	38.6900	-3.516%	4	286	-40.088%
2026-05-28	41.5000	41.5600	40.1000	40.1000	-1.980%	16	290	-42.195%
2026-05-27	41.8000	41.9200	40.9100	40.9100	+0.122%	18	280	-43.339%
2026-05-26	40.8600	40.8600	40.8600	40.8600	-5.809%	1	272	-43.270%
2026-05-22	42.6300	43.3800	42.6300	43.3800	-4.952%	3	272	-46.565%
2026-05-20	46.3900	46.4300	45.6300	45.6400	-4.897%	142	269	-49.211%
2026-05-19	50.2600	50.2600	47.8500	47.9900	+1.245%	7	137	-51.698%
2026-05-18	48.4400	49.0200	47.1500	47.4000	-1.023%	18	137	-51.097%
2026-05-15	48.1000	48.1000	47.8900	47.8900	+5.601%	3	137	-51.597%
2026-05-14	45.7000	45.7000	45.2500	45.3500	-2.932%	7	133	-48.886%
2026-05-13	46.6300	46.7200	46.6300	46.7200	-6.653%	2	132	-50.385%
2026-05-12	50.8100	50.8100	50.0500	50.0500	+5.191%	2	132	-53.686%
2026-05-08	48.2900	48.2900	47.5800	47.5800	-7.486%	8	132	-51.282%
2026-05-07	50.4800	52.0900	50.4800	51.4300	-0.772%	8	133	-54.929%
2026-05-06	52.2100	52.2100	51.8300	51.8300	-6.864%	17	132	-55.277%
2026-05-05	55.6400	56.0300	55.6400	55.6500	-5.822%	21	117	-58.347%
2026-05-04	59.1300	59.6700	58.5600	59.0900	+2.073%	7	103	-60.772%
2026-05-01	57.4500	57.8900	57.2800	57.8900	-12.513%	4	95	-59.959%
2026-04-28	65.7700	66.1700	65.7700	66.1700	+4.534%	2	95	-64.969%
2026-04-24	63.4800	63.5000	63.3000	63.3000	-10.251%	4	94	-63.381%
2026-04-17	70.5300	70.5300	70.5300	70.5300	-8.616%	1	91	-67.135%
2026-04-15	77.2200	77.4000	77.1800	77.1800	-26.144%	5	91	-69.966%
2026-03-12	104.5000	104.5000	104.5000	104.5000	+12.366%	4	92	-77.818%
2026-03-10	93.0000	93.0000	93.0000	93.0000	+1.142%	5	92	-75.075%
2026-03-04	94.2900	94.2900	91.9300	91.9500	-2.781%	52	87	-74.791%
2026-03-02	95.4000	95.4000	94.5400	94.5800	+5.077%	42	61	-75.492%
2026-02-25	90.0100	90.0100	90.0100	90.0100	-5.965%	40	20	-74.247%
2026-02-24	95.6800	95.7200	95.6800	95.7200	0.000%	40	20	-75.784%