Dark

QQQ20270319P705
QQQ Mar 19 2027 705.00 Put (QQQ270319P00705000)
option OPRA

EOD

Sep 24, 2026

25.40-0.742%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.1600	27.1600	25.4000	25.4000	-0.742%	5	3,782	0.000%
2026-09-23	24.0300	25.5900	24.0300	25.5900	+9.266%	57	3,781	-0.742%
2026-09-22	23.8200	24.1000	23.4200	23.4200	-4.913%	32	3,770	+8.454%
2026-09-21	27.0900	27.1400	24.3800	24.6300	-20.548%	836	3,751	+3.126%
2026-09-18	32.5300	32.5300	31.0000	31.0000	-3.547%	100	2,947	-18.065%
2026-09-17	32.8200	32.8800	32.1400	32.1400	-14.453%	83	2,903	-20.971%
2026-09-16	35.4900	39.0600	35.1800	37.5700	-0.318%	13	2,871	-32.393%
2026-09-15	36.0300	37.8500	36.0300	37.6900	+7.318%	73	2,871	-32.608%
2026-09-14	39.4000	39.4000	34.9100	35.1200	+2.750%	283	2,856	-27.677%
2026-09-11	33.9300	34.1900	33.4000	34.1800	-9.216%	33	2,595	-25.688%
2026-09-10	37.9500	38.4500	37.5500	37.6500	+6.718%	17	2,565	-32.537%
2026-09-09	34.6200	35.6300	34.6200	35.2800	+4.410%	15	2,561	-28.005%
2026-09-08	33.7900	33.7900	33.7900	33.7900	+1.716%	13	2,548	-24.830%
2026-09-04	32.3500	33.2200	31.9200	33.2200	+0.393%	4	2,534	-23.540%
2026-09-03	33.2800	33.2800	33.0800	33.0900	-8.717%	100	2,534	-23.240%
2026-09-02	36.8900	36.8900	36.1600	36.2500	-3.282%	10	2,434	-29.931%
2026-09-01	38.3000	38.3000	36.7400	37.4800	+6.477%	29	2,426	-32.231%
2026-08-31	35.9300	35.9300	35.1700	35.2000	-0.452%	6	2,404	-27.841%
2026-08-28	33.9500	35.3600	33.9500	35.3600	+2.493%	2	2,399	-28.167%
2026-08-27	35.6500	35.6500	34.5000	34.5000	-9.992%	68	2,398	-26.377%
2026-08-26	39.7200	39.7200	38.3300	38.3300	-5.100%	34	2,374	-33.733%
2026-08-24	42.7100	42.7100	40.3900	40.3900	+4.855%	17	2,342	-37.113%
2026-08-21	39.8000	39.8000	38.5200	38.5200	-5.727%	2	2,345	-34.060%
2026-08-20	39.7800	41.1000	39.7800	40.8600	+2.380%	3	2,344	-37.837%
2026-08-18	38.8000	39.9100	38.7300	39.9100	+13.348%	6	2,351	-36.357%
2026-08-14	36.1100	36.1400	35.1900	35.2100	+0.057%	66	2,349	-27.861%
2026-08-13	34.8900	35.6000	34.8700	35.1900	-5.530%	84	2,310	-27.820%
2026-08-12	37.6200	37.7800	36.6600	37.2500	-5.577%	37	2,238	-31.812%
2026-08-11	39.8900	39.8900	38.9800	39.4500	+1.180%	21	2,205	-35.615%
2026-08-10	39.6800	39.6800	38.6300	38.9900	-1.266%	62	2,193	-34.855%
2026-08-07	40.6500	40.6500	39.4900	39.4900	-7.322%	10	2,144	-35.680%
2026-08-06	42.9200	42.9200	42.5500	42.6100	-0.187%	8	2,137	-40.390%
2026-08-04	44.0100	44.0100	42.6900	42.6900	-11.578%	11	2,129	-40.501%
2026-08-03	49.5300	49.8700	48.2800	48.2800	-10.526%	15	2,125	-47.390%
2026-07-31	53.9600	53.9600	53.9600	53.9600	-7.078%	1	2,117	-52.928%
2026-07-30	58.7500	58.7500	58.0700	58.0700	-7.942%	3	2,116	-56.260%
2026-07-29	64.3300	64.3300	63.0800	63.0800	-2.984%	2	2,116	-59.734%
2026-07-28	65.0200	65.0200	65.0200	65.0200	+11.412%	1	2,117	-60.935%
2026-07-27	61.0000	61.0000	58.3600	58.3600	+0.482%	2	2,117	-56.477%
2026-07-24	59.5000	59.9400	58.0800	58.0800	+1.273%	3	2,116	-56.267%
2026-07-23	57.3500	57.3500	57.3500	57.3500	+15.812%	1	2,119	-55.711%
2026-07-21	50.7400	51.6400	49.1700	49.5200	-5.460%	44	2,118	-48.708%
2026-07-20	52.0000	53.5400	51.9200	52.3800	-6.045%	17	2,082	-51.508%
2026-07-17	53.0200	55.7500	53.0200	55.7500	+13.776%	3	2,066	-54.439%
2026-07-16	49.9800	50.2300	48.5900	49.0000	-0.729%	8	2,065	-48.163%
2026-07-15	45.3700	49.3600	45.3700	49.3600	+7.072%	9	2,060	-48.541%
2026-07-14	46.1000	46.1000	46.1000	46.1000	-5.222%	1	2,059	-44.902%
2026-07-13	48.6400	48.6400	48.6400	48.6400	+6.178%	2	2,059	-47.780%
2026-07-10	45.8100	45.8100	45.8100	45.8100	-2.011%	1	2,059	-44.554%
2026-07-09	46.9500	46.9500	46.7500	46.7500	-8.852%	5	2,058	-45.668%
2026-07-08	52.9000	55.3000	51.2900	51.2900	+0.588%	43	2,092	-50.478%
2026-07-07	50.9900	50.9900	50.9900	50.9900	+9.821%	1	2,057	-50.186%
2026-07-06	48.0200	48.0200	46.4300	46.4300	-12.197%	4	2,056	-45.294%
2026-07-02	53.0000	53.0000	52.8800	52.8800	+20.264%	3	2,053	-51.967%
2026-06-30	44.6100	44.6100	43.9700	43.9700	-7.040%	3	2,053	-42.233%
2026-06-29	50.4900	50.4900	47.3000	47.3000	-11.803%	72	2,059	-46.300%
2026-06-26	53.2100	53.6300	52.8900	53.6300	+3.333%	6	2,078	-52.638%
2026-06-25	54.0000	54.0000	51.3700	51.9000	-8.466%	755	2,068	-51.060%
2026-06-24	56.0200	56.7900	56.0200	56.7000	+6.239%	32	1,334	-55.203%
2026-06-23	52.5500	53.3700	52.5500	53.3700	+17.607%	6	1,324	-52.408%
2026-06-22	43.0900	45.4000	43.0900	45.3800	+1.047%	7	1,322	-44.028%
2026-06-18	44.9400	44.9400	44.9100	44.9100	-2.918%	2	1,310	-43.442%
2026-06-17	45.9100	46.3300	45.8600	46.2600	+0.522%	11	1,310	-45.093%
2026-06-16	42.7000	46.1600	42.7000	46.0200	+10.280%	1,009	1,310	-44.807%
2026-06-15	43.2000	43.2000	41.7300	41.7300	-16.707%	13	296	-39.133%
2026-06-12	51.7400	51.7400	50.1000	50.1000	-12.213%	15	296	-49.301%
2026-06-11	57.4100	57.4100	57.0700	57.0700	-3.173%	2	296	-55.493%
2026-06-10	55.6900	58.9400	55.6900	58.9400	+6.814%	23	295	-56.905%
2026-06-09	48.2000	58.8500	48.2000	55.1800	+12.935%	28	296	-53.969%
2026-06-08	50.4200	50.4200	48.8500	48.8600	-9.669%	6	281	-48.015%
2026-06-05	46.3000	54.0900	46.3000	54.0900	+26.084%	95	276	-53.041%
2026-06-04	44.2100	44.2100	42.9000	42.9000	+2.387%	9	224	-40.793%
2026-06-03	40.8000	42.5000	40.8000	41.9000	+2.195%	132	218	-39.379%
2026-06-02	41.3200	41.3200	40.9400	41.0000	-0.582%	6	153	-38.049%
2026-06-01	41.3900	41.3900	41.2300	41.2400	-1.174%	5	151	-38.409%
2026-05-29	41.5600	42.3600	41.5600	41.7300	-1.487%	10	149	-39.133%
2026-05-28	44.2800	44.2800	42.3200	42.3600	-4.573%	5	150	-40.038%
2026-05-26	44.3900	44.3900	44.3900	44.3900	-3.772%	4	147	-42.780%
2026-05-22	46.1200	46.1300	46.1200	46.1300	-5.258%	2	147	-44.938%
2026-05-21	50.0300	50.0300	47.8100	48.6900	-3.927%	61	145	-47.833%
2026-05-20	51.9200	51.9200	50.0100	50.6800	-5.536%	24	145	-49.882%
2026-05-19	53.6500	53.6500	53.6500	53.6500	+3.372%	1	99	-52.656%
2026-05-18	51.4000	53.1000	51.4000	51.9000	-0.384%	16	99	-51.060%
2026-05-15	52.6300	53.0100	51.2300	52.1000	+4.703%	4	99	-51.248%
2026-05-14	49.7600	49.7600	49.7600	49.7600	-1.348%	1	91	-48.955%
2026-05-13	50.4400	50.4400	50.4400	50.4400	-4.125%	1	92	-49.643%
2026-05-12	52.4800	55.3000	52.4800	52.6100	+3.685%	28	92	-51.720%
2026-05-11	51.8400	51.8400	50.7200	50.7400	-1.072%	7	92	-49.941%
2026-05-08	52.7800	52.7800	51.2900	51.2900	-7.752%	10	78	-50.478%
2026-05-07	54.0600	55.6000	54.0600	55.6000	-1.138%	5	77	-54.317%
2026-05-06	57.6700	57.6700	56.2400	56.2400	-6.531%	8	77	-54.836%
2026-05-05	59.8800	60.6500	59.8500	60.1700	-5.363%	11	71	-57.786%
2026-05-04	64.0600	64.0600	63.5800	63.5800	+1.452%	2	67	-60.050%
2026-05-01	62.0300	62.6700	62.0300	62.6700	-7.716%	2	64	-59.470%
2026-04-27	67.9100	67.9100	67.9100	67.9100	-10.645%	2	64	-62.598%
2026-04-17	76.0000	76.0000	76.0000	76.0000	-12.644%	1	64	-66.579%
2026-04-14	87.0000	87.0000	87.0000	87.0000	-21.833%	1	64	-70.805%
2026-03-09	116.0000	118.2100	111.3000	111.3000	+13.248%	6	63	-77.179%
2026-02-25	99.6500	99.6900	98.2200	98.2800	0.000%	120	0	-74.155%