Dark

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

EOD

Aug 6, 2026

40.59+2.268%(+0.90)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.7900	41.3600	39.9400	40.5900	+2.268%	606	10,311	0.000%
2026-08-05	39.0000	39.7200	38.8400	39.6900	+1.276%	38	9,806	+2.268%
2026-08-04	43.6400	44.0000	39.1900	39.1900	-16.171%	1,969	9,813	+3.572%
2026-08-03	51.5400	52.0200	46.3100	46.7500	-8.333%	144	7,992	-13.176%
2026-07-31	56.2300	56.2300	50.9000	51.0000	-8.306%	894	7,985	-20.412%
2026-07-30	55.2000	57.5000	55.2000	55.6200	-5.215%	14	7,957	-27.023%
2026-07-29	60.3000	65.5000	57.8000	58.6800	-0.170%	1,506	7,957	-30.828%
2026-07-28	60.5000	62.3800	58.2800	58.7800	+0.273%	40	6,456	-30.946%
2026-07-27	58.0000	58.6200	57.3600	58.6200	+1.683%	35	6,488	-30.757%
2026-07-24	56.0000	57.7100	54.3700	57.6500	+6.759%	15	6,498	-29.592%
2026-07-23	51.9000	55.3500	51.9000	54.0000	+13.398%	131	6,497	-24.833%
2026-07-22	47.6200	47.6200	47.6200	47.6200	+0.740%	1	6,517	-14.763%
2026-07-21	48.4600	49.5100	47.2200	47.2700	-7.095%	72	6,515	-14.132%
2026-07-20	49.1000	51.2900	49.1000	50.8800	-2.864%	8	6,482	-20.224%
2026-07-17	54.8500	55.9600	51.0600	52.3800	+6.898%	157	6,476	-22.509%
2026-07-16	48.7300	49.0000	47.9000	49.0000	+9.693%	131	6,381	-17.163%
2026-07-15	46.0900	46.0900	44.6700	44.6700	-1.846%	602	6,263	-9.134%
2026-07-14	45.4700	45.5100	45.4700	45.5100	-3.784%	2	5,663	-10.811%
2026-07-13	46.2000	47.3000	45.6100	47.3000	+10.128%	132	5,663	-14.186%
2026-07-10	43.6300	43.6300	42.9500	42.9500	-3.786%	9	5,661	-5.495%
2026-07-09	45.4700	46.5100	44.6400	44.6400	-9.084%	10	5,656	-9.073%
2026-07-08	50.1500	53.5500	49.1000	49.1000	-4.679%	37	5,650	-17.332%
2026-07-07	49.4300	51.5100	49.4300	51.5100	+14.696%	14	5,631	-21.200%
2026-07-06	46.5100	46.5100	44.6900	44.9100	-9.291%	96	5,618	-9.619%
2026-07-02	49.2600	52.1200	49.2400	49.5100	+10.637%	257	5,709	-18.017%
2026-07-01	44.6100	45.0000	43.2200	44.7500	+6.548%	73	5,709	-9.296%
2026-06-30	42.8000	42.8000	42.0000	42.0000	-7.975%	6	5,751	-3.357%
2026-06-29	50.4400	50.4400	45.4200	45.6400	-13.805%	1,249	5,746	-11.065%
2026-06-26	54.0900	54.0900	50.0000	52.9500	+5.039%	482	4,880	-23.343%
2026-06-25	52.8300	52.8300	49.6300	50.4100	-5.776%	35	4,950	-19.480%
2026-06-24	50.4700	54.7200	50.4100	53.5000	+3.964%	730	4,962	-24.131%
2026-06-23	51.5800	52.6500	50.0500	51.4600	+17.677%	1,043	4,818	-21.123%
2026-06-22	44.2800	44.2800	43.6900	43.7300	+0.946%	33	4,111	-7.180%
2026-06-18	43.7900	44.1600	43.0300	43.3200	-4.286%	48	3,880	-6.302%
2026-06-17	44.1800	45.2600	44.1500	45.2600	+2.236%	239	3,880	-10.318%
2026-06-16	41.4100	44.3800	41.4100	44.2700	+7.976%	32	3,880	-8.313%
2026-06-15	40.0500	41.4100	40.0500	41.0000	-15.690%	52	3,853	-1.000%
2026-06-12	48.6300	48.6300	48.6300	48.6300	-6.283%	10	3,853	-16.533%
2026-06-11	54.7500	56.8300	51.1800	51.8900	-13.300%	38	3,853	-21.777%
2026-06-10	56.7900	59.8500	55.7100	59.8500	+15.229%	60	3,851	-32.180%
2026-06-09	48.1200	57.4500	48.0000	51.9400	+7.447%	565	3,832	-21.852%
2026-06-08	48.7000	49.1100	46.4000	48.3400	-11.303%	29	3,321	-16.032%
2026-06-05	43.4100	54.5000	43.4100	54.5000	+34.270%	77	3,315	-25.523%
2026-06-04	42.1400	42.5300	40.5500	40.5900	+0.845%	81	3,294	0.000%
2026-06-03	40.1300	41.0500	40.1300	40.2500	+1.873%	67	3,225	+0.845%
2026-06-02	39.7000	39.7700	39.3500	39.5100	+0.765%	198	3,168	+2.733%
2026-06-01	39.9000	39.9000	38.8200	39.2100	-2.146%	89	3,011	+3.520%
2026-05-29	39.7600	40.7200	39.7600	40.0700	-1.305%	131	3,033	+1.298%
2026-05-28	43.1000	43.4000	40.6000	40.6000	-4.471%	26	3,116	-0.025%
2026-05-27	43.4000	43.5600	42.5000	42.5000	-0.422%	12	3,096	-4.494%
2026-05-26	42.4700	42.8800	42.3600	42.6800	-3.700%	75	3,085	-4.897%
2026-05-22	44.7000	44.8000	44.1800	44.3200	-3.903%	270	3,065	-8.416%
2026-05-21	48.0000	48.0000	45.5100	46.1200	-2.905%	467	3,063	-11.990%
2026-05-20	49.0600	49.7200	47.5000	47.5000	-8.864%	474	3,063	-14.547%
2026-05-19	52.9200	52.9200	51.7000	52.1200	+5.806%	49	2,179	-22.122%
2026-05-18	49.0000	52.0000	49.0000	49.2600	-2.706%	1,178	2,179	-17.600%
2026-05-15	49.9300	50.6300	48.8600	50.6300	+7.723%	23	2,179	-19.830%
2026-05-14	48.5000	48.5000	47.0000	47.0000	-2.692%	37	1,005	-13.638%
2026-05-13	49.3000	49.6400	48.0400	48.3000	-4.508%	471	768	-15.963%
2026-05-12	50.2500	52.8500	50.2500	50.5800	+4.074%	16	768	-19.751%
2026-05-11	49.0000	49.0000	47.7500	48.6000	+0.330%	8	768	-16.481%
2026-05-08	51.0900	51.0900	48.4400	48.4400	-9.896%	103	762	-16.206%
2026-05-07	53.2300	54.2000	52.1900	53.7600	-0.111%	499	761	-24.498%
2026-05-06	55.5500	55.5500	53.8200	53.8200	-7.127%	54	391	-24.582%
2026-05-05	58.1700	58.2100	57.8300	57.9500	-5.187%	13	388	-29.957%
2026-05-04	61.0600	61.1200	61.0600	61.1200	+1.461%	2	381	-33.590%
2026-05-01	59.7000	60.2400	59.6200	60.2400	-12.582%	3	377	-32.620%
2026-04-28	68.9100	68.9100	68.9100	68.9100	+4.711%	3	377	-41.097%
2026-04-24	66.0000	66.0100	65.8100	65.8100	-12.382%	4	380	-38.322%
2026-04-21	75.1100	75.1100	75.1100	75.1100	+4.319%	4	381	-45.959%
2026-04-17	73.1200	73.1200	72.0000	72.0000	-11.472%	2	381	-43.625%
2026-04-15	81.3300	81.3300	81.3300	81.3300	-2.130%	1	379	-50.092%
2026-04-14	86.0500	86.0500	83.1000	83.1000	-12.063%	2	378	-51.155%
2026-04-10	97.0000	97.0000	94.5000	94.5000	-7.006%	3	376	-57.048%
2026-04-08	101.6200	101.6200	101.6200	101.6200	-10.875%	1	377	-60.057%
2026-04-06	114.0200	114.0200	114.0200	114.0200	-16.162%	1	376	-64.401%
2026-03-27	137.0000	137.0000	136.0000	136.0000	+31.898%	5	376	-70.154%
2026-03-17	103.1100	103.1100	103.1100	103.1100	-7.208%	1	373	-60.634%
2026-03-13	111.1200	111.1200	111.1200	111.1200	+3.850%	1	372	-63.472%
2026-03-12	107.0000	107.0000	107.0000	107.0000	+0.094%	1	371	-62.065%
2026-03-09	106.9000	106.9000	106.9000	106.9000	+2.650%	1	370	-62.030%
2026-03-06	103.7600	104.1400	103.7600	104.1400	+7.861%	2	370	-61.024%
2026-03-04	96.4700	96.5500	96.4700	96.5500	-2.760%	40	370	-57.960%
2026-03-02	98.9100	101.2000	98.9100	99.2900	-0.251%	32	350	-59.120%
2026-02-27	99.5400	99.5400	99.5400	99.5400	+1.159%	1	320	-59.222%
2026-02-26	95.0700	98.4000	94.9800	98.4000	-1.590%	6	319	-58.750%
2026-02-24	99.7200	99.9900	99.2400	99.9900	+2.041%	553	314	-59.406%
2026-02-20	97.9900	97.9900	97.9900	97.9900	0.000%	1	1	-58.577%