Dark

QQQ20270319P700
QQQ Mar 19 2027 700.00 Put (QQQ270319P00700000)
option OPRA

EOD

Sep 24, 2026

24.14+0.583%(+0.14)1,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.6400	25.8400	23.7100	24.1400	+0.583%	1,400	14,873	0.000%
2026-09-23	22.6700	24.5500	22.6700	24.0000	+7.962%	120	14,452	+0.583%
2026-09-22	23.3300	23.3300	22.0000	22.2300	-5.485%	520	14,477	+8.592%
2026-09-21	26.6100	26.6100	23.2000	23.5200	-18.813%	1,077	14,187	+2.636%
2026-09-18	29.9900	31.0100	28.9700	28.9700	-4.923%	73	13,668	-16.672%
2026-09-17	30.9200	31.4000	30.2600	30.4700	-15.991%	109	13,650	-20.775%
2026-09-16	33.6900	37.6100	33.0000	36.2700	+1.654%	52	13,607	-33.444%
2026-09-15	34.1500	36.0600	34.1300	35.6800	+7.795%	2,593	13,000	-32.343%
2026-09-14	36.5800	37.2800	33.0900	33.1000	+2.192%	81	11,585	-27.069%
2026-09-11	33.6500	33.6500	31.5800	32.3900	-9.297%	137	11,554	-25.471%
2026-09-10	36.5100	36.5100	34.9600	35.7100	+8.245%	778	11,508	-32.400%
2026-09-09	32.9500	33.5000	32.6900	32.9900	+3.029%	320	11,273	-26.826%
2026-09-08	31.4500	32.5900	31.4500	32.0200	+1.877%	641	11,169	-24.610%
2026-09-04	30.6000	31.4600	30.5000	31.4300	-0.222%	177	11,519	-23.194%
2026-09-03	33.0800	33.1300	31.1400	31.5000	-8.029%	142	11,519	-23.365%
2026-09-02	35.9200	35.9200	34.2500	34.2500	-5.098%	46	11,509	-29.518%
2026-09-01	36.3000	36.7900	34.2500	36.0900	+8.086%	61	11,505	-33.112%
2026-08-31	34.2800	34.3900	33.3300	33.3900	-1.213%	16	11,491	-27.703%
2026-08-28	32.5000	34.2300	32.0000	33.8000	-0.295%	114	11,495	-28.580%
2026-08-27	35.3600	35.3600	33.1100	33.9000	-6.894%	36	11,473	-28.791%
2026-08-26	37.4500	37.9100	36.4100	36.4100	-3.345%	422	11,461	-33.700%
2026-08-25	36.6300	38.3500	36.6300	37.6700	-1.901%	57	11,198	-35.917%
2026-08-24	39.7300	40.4200	38.1900	38.4000	+3.254%	370	11,208	-37.135%
2026-08-21	38.6000	38.6000	37.1800	37.1900	-4.641%	14	10,890	-35.090%
2026-08-20	39.0000	39.5700	37.6200	39.0000	+4.278%	434	11,056	-38.103%
2026-08-19	37.4500	38.0100	37.3500	37.4000	-0.267%	36	11,285	-35.455%
2026-08-18	36.9800	38.2000	36.7400	37.5000	+10.947%	49	11,295	-35.627%
2026-08-17	32.6700	33.8000	32.3500	33.8000	+1.167%	28	11,298	-28.580%
2026-08-14	33.1000	34.4700	33.1000	33.4100	-0.417%	96	11,290	-27.746%
2026-08-13	33.5400	33.9200	33.3200	33.5500	-5.626%	381	11,243	-28.048%
2026-08-12	35.7700	36.0400	34.9200	35.5500	-5.200%	507	10,880	-32.096%
2026-08-11	37.7000	38.0000	37.2000	37.5000	+0.915%	27	10,388	-35.627%
2026-08-10	37.8400	37.8400	36.9000	37.1600	-1.563%	140	10,363	-35.038%
2026-08-07	39.4700	39.6200	37.7500	37.7500	-6.997%	29	10,315	-36.053%
2026-08-06	40.7900	41.3600	39.9400	40.5900	+2.268%	606	10,311	-40.527%
2026-08-05	39.0000	39.7200	38.8400	39.6900	+1.276%	38	9,806	-39.179%
2026-08-04	43.6400	44.0000	39.1900	39.1900	-16.171%	1,969	9,813	-38.403%
2026-08-03	51.5400	52.0200	46.3100	46.7500	-8.333%	144	7,992	-48.364%
2026-07-31	56.2300	56.2300	50.9000	51.0000	-8.306%	894	7,985	-52.667%
2026-07-30	55.2000	57.5000	55.2000	55.6200	-5.215%	14	7,957	-56.598%
2026-07-29	60.3000	65.5000	57.8000	58.6800	-0.170%	1,506	7,957	-58.862%
2026-07-28	60.5000	62.3800	58.2800	58.7800	+0.273%	40	6,456	-58.932%
2026-07-27	58.0000	58.6200	57.3600	58.6200	+1.683%	35	6,488	-58.820%
2026-07-24	56.0000	57.7100	54.3700	57.6500	+6.759%	15	6,498	-58.127%
2026-07-23	51.9000	55.3500	51.9000	54.0000	+13.398%	131	6,497	-55.296%
2026-07-22	47.6200	47.6200	47.6200	47.6200	+0.740%	1	6,517	-49.307%
2026-07-21	48.4600	49.5100	47.2200	47.2700	-7.095%	72	6,515	-48.932%
2026-07-20	49.1000	51.2900	49.1000	50.8800	-2.864%	8	6,482	-52.555%
2026-07-17	54.8500	55.9600	51.0600	52.3800	+6.898%	157	6,476	-53.914%
2026-07-16	48.7300	49.0000	47.9000	49.0000	+9.693%	131	6,381	-50.735%
2026-07-15	46.0900	46.0900	44.6700	44.6700	-1.846%	602	6,263	-45.959%
2026-07-14	45.4700	45.5100	45.4700	45.5100	-3.784%	2	5,663	-46.957%
2026-07-13	46.2000	47.3000	45.6100	47.3000	+10.128%	132	5,663	-48.964%
2026-07-10	43.6300	43.6300	42.9500	42.9500	-3.786%	9	5,661	-43.795%
2026-07-09	45.4700	46.5100	44.6400	44.6400	-9.084%	10	5,656	-45.923%
2026-07-08	50.1500	53.5500	49.1000	49.1000	-4.679%	37	5,650	-50.835%
2026-07-07	49.4300	51.5100	49.4300	51.5100	+14.696%	14	5,631	-53.135%
2026-07-06	46.5100	46.5100	44.6900	44.9100	-9.291%	96	5,618	-46.248%
2026-07-02	49.2600	52.1200	49.2400	49.5100	+10.637%	257	5,709	-51.242%
2026-07-01	44.6100	45.0000	43.2200	44.7500	+6.548%	73	5,709	-46.056%
2026-06-30	42.8000	42.8000	42.0000	42.0000	-7.975%	6	5,751	-42.524%
2026-06-29	50.4400	50.4400	45.4200	45.6400	-13.805%	1,249	5,746	-47.108%
2026-06-26	54.0900	54.0900	50.0000	52.9500	+5.039%	482	4,880	-54.410%
2026-06-25	52.8300	52.8300	49.6300	50.4100	-5.776%	35	4,950	-52.113%
2026-06-24	50.4700	54.7200	50.4100	53.5000	+3.964%	730	4,962	-54.879%
2026-06-23	51.5800	52.6500	50.0500	51.4600	+17.677%	1,043	4,818	-53.090%
2026-06-22	44.2800	44.2800	43.6900	43.7300	+0.946%	33	4,111	-44.798%
2026-06-18	43.7900	44.1600	43.0300	43.3200	-4.286%	48	3,880	-44.275%
2026-06-17	44.1800	45.2600	44.1500	45.2600	+2.236%	239	3,880	-46.664%
2026-06-16	41.4100	44.3800	41.4100	44.2700	+7.976%	32	3,880	-45.471%
2026-06-15	40.0500	41.4100	40.0500	41.0000	-15.690%	52	3,853	-41.122%
2026-06-12	48.6300	48.6300	48.6300	48.6300	-6.283%	10	3,853	-50.360%
2026-06-11	54.7500	56.8300	51.1800	51.8900	-13.300%	38	3,853	-53.479%
2026-06-10	56.7900	59.8500	55.7100	59.8500	+15.229%	60	3,851	-59.666%
2026-06-09	48.1200	57.4500	48.0000	51.9400	+7.447%	565	3,832	-53.523%
2026-06-08	48.7000	49.1100	46.4000	48.3400	-11.303%	29	3,321	-50.062%
2026-06-05	43.4100	54.5000	43.4100	54.5000	+34.270%	77	3,315	-55.706%
2026-06-04	42.1400	42.5300	40.5500	40.5900	+0.845%	81	3,294	-40.527%
2026-06-03	40.1300	41.0500	40.1300	40.2500	+1.873%	67	3,225	-40.025%
2026-06-02	39.7000	39.7700	39.3500	39.5100	+0.765%	198	3,168	-38.902%
2026-06-01	39.9000	39.9000	38.8200	39.2100	-2.146%	89	3,011	-38.434%
2026-05-29	39.7600	40.7200	39.7600	40.0700	-1.305%	131	3,033	-39.755%
2026-05-28	43.1000	43.4000	40.6000	40.6000	-4.471%	26	3,116	-40.542%
2026-05-27	43.4000	43.5600	42.5000	42.5000	-0.422%	12	3,096	-43.200%
2026-05-26	42.4700	42.8800	42.3600	42.6800	-3.700%	75	3,085	-43.440%
2026-05-22	44.7000	44.8000	44.1800	44.3200	-3.903%	270	3,065	-45.532%
2026-05-21	48.0000	48.0000	45.5100	46.1200	-2.905%	467	3,063	-47.658%
2026-05-20	49.0600	49.7200	47.5000	47.5000	-8.864%	474	3,063	-49.179%
2026-05-19	52.9200	52.9200	51.7000	52.1200	+5.806%	49	2,179	-53.684%
2026-05-18	49.0000	52.0000	49.0000	49.2600	-2.706%	1,178	2,179	-50.995%
2026-05-15	49.9300	50.6300	48.8600	50.6300	+7.723%	23	2,179	-52.321%
2026-05-14	48.5000	48.5000	47.0000	47.0000	-2.692%	37	1,005	-48.638%
2026-05-13	49.3000	49.6400	48.0400	48.3000	-4.508%	471	768	-50.021%
2026-05-12	50.2500	52.8500	50.2500	50.5800	+4.074%	16	768	-52.274%
2026-05-11	49.0000	49.0000	47.7500	48.6000	+0.330%	8	768	-50.329%
2026-05-08	51.0900	51.0900	48.4400	48.4400	-9.896%	103	762	-50.165%
2026-05-07	53.2300	54.2000	52.1900	53.7600	-0.111%	499	761	-55.097%
2026-05-06	55.5500	55.5500	53.8200	53.8200	-7.127%	54	391	-55.147%
2026-05-05	58.1700	58.2100	57.8300	57.9500	-5.187%	13	388	-58.343%
2026-05-04	61.0600	61.1200	61.0600	61.1200	+1.461%	2	381	-60.504%
2026-05-01	59.7000	60.2400	59.6200	60.2400	-12.582%	3	377	-59.927%
2026-04-28	68.9100	68.9100	68.9100	68.9100	+4.711%	3	377	-64.969%
2026-04-24	66.0000	66.0100	65.8100	65.8100	-12.382%	4	380	-63.319%
2026-04-21	75.1100	75.1100	75.1100	75.1100	+4.319%	4	381	-67.860%
2026-04-17	73.1200	73.1200	72.0000	72.0000	-11.472%	2	381	-66.472%
2026-04-15	81.3300	81.3300	81.3300	81.3300	-2.130%	1	379	-70.318%
2026-04-14	86.0500	86.0500	83.1000	83.1000	-12.063%	2	378	-70.951%
2026-04-10	97.0000	97.0000	94.5000	94.5000	-7.006%	3	376	-74.455%
2026-04-08	101.6200	101.6200	101.6200	101.6200	-10.875%	1	377	-76.245%
2026-04-06	114.0200	114.0200	114.0200	114.0200	-16.162%	1	376	-78.828%
2026-03-27	137.0000	137.0000	136.0000	136.0000	+31.898%	5	376	-82.250%
2026-03-17	103.1100	103.1100	103.1100	103.1100	-7.208%	1	373	-76.588%
2026-03-13	111.1200	111.1200	111.1200	111.1200	+3.850%	1	372	-78.276%
2026-03-12	107.0000	107.0000	107.0000	107.0000	+0.094%	1	371	-77.439%
2026-03-09	106.9000	106.9000	106.9000	106.9000	+2.650%	1	370	-77.418%
2026-03-06	103.7600	104.1400	103.7600	104.1400	+7.861%	2	370	-76.820%
2026-03-04	96.4700	96.5500	96.4700	96.5500	-2.760%	40	370	-74.997%
2026-03-02	98.9100	101.2000	98.9100	99.2900	-0.251%	32	350	-75.687%
2026-02-27	99.5400	99.5400	99.5400	99.5400	+1.159%	1	320	-75.748%
2026-02-26	95.0700	98.4000	94.9800	98.4000	-1.590%	6	319	-75.467%
2026-02-24	99.7200	99.9900	99.2400	99.9900	+2.041%	553	314	-75.858%
2026-02-20	97.9900	97.9900	97.9900	97.9900	0.000%	1	1	-75.365%