Dark

QQQ20270319P710
QQQ Mar 19 2027 710.00 Put (QQQ270319P00710000)
option OPRA

EOD

Sep 24, 2026

26.80-0.446%(-0.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.4100	28.7800	26.8000	26.8000	-0.446%	12	1,923	0.000%
2026-09-23	25.2000	27.2000	25.2000	26.9200	+9.076%	90	1,914	-0.446%
2026-09-22	25.5100	25.5700	24.6800	24.6800	-5.657%	110	1,889	+8.590%
2026-09-21	29.2000	29.2000	26.1600	26.1600	-20.293%	222	1,817	+2.446%
2026-09-18	33.4300	34.0700	32.8200	32.8200	-3.471%	122	1,702	-18.342%
2026-09-17	35.0100	35.1300	34.0000	34.0000	-15.633%	21	1,680	-21.176%
2026-09-16	37.5400	40.3000	37.1600	40.3000	+2.675%	6	1,667	-33.499%
2026-09-15	38.5500	39.2500	38.2300	39.2500	+3.289%	8	1,667	-31.720%
2026-09-14	40.0900	40.0900	36.8200	38.0000	+5.409%	47	1,664	-29.474%
2026-09-11	35.2000	36.0700	35.2000	36.0500	-9.057%	33	1,631	-25.659%
2026-09-10	40.1100	40.5600	39.1500	39.6400	+8.247%	16	1,608	-32.392%
2026-09-09	36.6200	36.6200	36.6200	36.6200	+3.010%	5	1,603	-26.816%
2026-09-08	35.2700	35.5500	35.2000	35.5500	+1.340%	11	1,603	-24.613%
2026-09-04	34.6100	35.0800	34.6100	35.0800	-4.022%	3	1,601	-23.603%
2026-09-03	36.9200	36.9200	36.5500	36.5500	-5.702%	37	1,601	-26.676%
2026-09-02	39.0600	39.0600	38.4800	38.7600	-1.973%	88	1,593	-30.857%
2026-09-01	38.6300	39.5800	38.6300	39.5400	+7.329%	12	1,571	-32.221%
2026-08-31	37.9000	37.9000	36.8100	36.8400	+1.768%	125	1,569	-27.253%
2026-08-28	35.6600	36.2000	35.6600	36.2000	-1.497%	2	1,521	-25.967%
2026-08-27	38.7800	39.1000	36.6600	36.7500	-9.727%	60	1,523	-27.075%
2026-08-26	41.4700	42.3500	40.0700	40.7100	-1.904%	54	1,512	-34.169%
2026-08-25	41.9400	42.2600	41.5000	41.5000	-3.421%	10	1,480	-35.422%
2026-08-24	44.4600	44.4600	42.5300	42.9700	+5.526%	48	1,477	-37.631%
2026-08-21	42.2500	42.2500	40.7200	40.7200	-5.192%	4	1,433	-34.185%
2026-08-20	42.5500	43.5000	41.5800	42.9500	+3.544%	15	1,435	-37.602%
2026-08-19	41.4800	41.4800	41.4800	41.4800	+3.056%	1	1,434	-35.391%
2026-08-18	40.2500	40.2500	40.2500	40.2500	+12.023%	1	1,439	-33.416%
2026-08-17	36.2900	36.2900	35.9300	35.9300	-1.911%	2	1,439	-25.411%
2026-08-14	36.7900	37.8900	36.5200	36.6300	-0.785%	81	1,439	-26.836%
2026-08-13	37.2700	37.3400	36.7000	36.9200	-5.600%	91	1,406	-27.411%
2026-08-12	39.4900	39.6300	38.4400	39.1100	-5.371%	38	1,326	-31.475%
2026-08-11	41.1000	41.3300	40.8300	41.3300	+1.027%	14	1,300	-35.156%
2026-08-10	41.1500	41.4100	40.4600	40.9100	-3.080%	66	1,295	-34.490%
2026-08-07	42.6900	42.6900	41.5500	42.2100	-5.359%	45	1,241	-36.508%
2026-08-06	47.2300	47.2300	44.3000	44.6000	+0.405%	440	1,203	-39.910%
2026-08-05	42.8000	44.5500	42.8000	44.4200	+0.384%	24	1,308	-39.667%
2026-08-04	46.7300	46.7300	44.2500	44.2500	-12.342%	7	1,297	-39.435%
2026-08-03	52.4200	52.4200	50.4800	50.4800	-11.299%	28	1,301	-46.910%
2026-07-31	57.9400	58.7500	56.9100	56.9100	-5.653%	4	1,296	-52.908%
2026-07-30	64.3100	64.3100	60.0300	60.3200	-17.063%	28	1,297	-55.570%
2026-07-29	64.5600	72.7300	64.5600	72.7300	+14.086%	47	1,290	-63.151%
2026-07-28	65.2700	68.5500	62.5200	63.7500	+4.904%	502	1,276	-57.961%
2026-07-27	58.0700	63.8000	57.5400	60.7700	+0.913%	48	1,170	-55.899%
2026-07-24	61.8400	62.0000	60.2200	60.2200	+0.837%	3	1,173	-55.497%
2026-07-23	60.0500	60.0500	58.4900	59.7200	+15.647%	16	1,173	-55.124%
2026-07-22	51.6500	51.6500	51.6400	51.6400	+0.447%	2	1,163	-48.102%
2026-07-21	53.1700	53.5000	51.3100	51.4100	-7.319%	31	1,163	-47.870%
2026-07-20	53.5900	55.5200	53.1800	55.4700	-1.316%	30	1,144	-51.686%
2026-07-17	60.1400	60.1400	56.2100	56.2100	+8.055%	6	1,118	-52.322%
2026-07-16	52.8100	52.8100	50.3800	52.0200	+0.775%	43	1,116	-48.481%
2026-07-15	50.2200	51.6200	50.0200	51.6200	+0.919%	32	1,134	-48.082%
2026-07-13	49.7100	51.2000	49.7100	51.1500	+6.585%	6	1,104	-47.605%
2026-07-10	47.9900	47.9900	47.9900	47.9900	-0.456%	1	1,101	-44.155%
2026-07-09	48.6500	48.7300	48.2100	48.2100	-15.805%	5	1,101	-44.410%
2026-07-08	56.2700	57.2600	56.2700	57.2600	+18.551%	31	1,102	-53.196%
2026-07-06	48.3000	48.3000	48.3000	48.3000	-12.086%	2	1,074	-44.513%
2026-07-02	48.2600	55.0700	48.2600	54.9400	+14.149%	7	1,074	-51.220%
2026-07-01	46.9500	48.1300	46.9500	48.1300	+5.110%	4	1,074	-44.317%
2026-06-30	48.4000	48.4000	45.7100	45.7900	-7.663%	6	1,074	-41.472%
2026-06-29	52.8200	52.8200	49.5900	49.5900	-10.228%	8	1,075	-45.957%
2026-06-26	56.2300	56.2300	53.7500	55.2400	+3.932%	10	1,079	-51.484%
2026-06-25	50.0000	57.9600	50.0000	53.1500	-9.378%	13	1,081	-49.577%
2026-06-24	56.6700	58.9100	56.6700	58.6500	+6.695%	57	1,078	-54.305%
2026-06-23	54.8000	54.9700	54.6900	54.9700	+17.132%	4	1,040	-51.246%
2026-06-22	44.3200	46.9300	44.3200	46.9300	+1.033%	2	1,037	-42.894%
2026-06-18	46.4500	46.4500	46.4500	46.4500	-2.946%	1	1,028	-42.304%
2026-06-17	47.7300	48.7000	47.6500	47.8600	+0.063%	14	1,028	-44.003%
2026-06-16	46.8800	47.9500	46.8800	47.8300	+9.601%	522	1,028	-43.968%
2026-06-15	43.5400	43.7100	43.5400	43.6400	-16.494%	10	1,010	-38.588%
2026-06-12	52.0800	52.9600	52.0800	52.2600	-6.142%	7	1,010	-48.718%
2026-06-11	59.7900	61.3200	55.2700	55.6800	-5.611%	54	1,010	-51.868%
2026-06-10	58.9900	58.9900	58.9900	58.9900	+2.967%	1	979	-54.569%
2026-06-09	55.6000	65.5800	55.5200	57.2900	+10.984%	32	978	-53.220%
2026-06-08	51.7700	52.3400	50.4800	51.6200	-6.163%	120	970	-48.082%
2026-06-05	48.8300	55.0100	48.8200	55.0100	+22.517%	32	881	-51.282%
2026-06-04	45.0000	45.0000	44.9000	44.9000	+3.911%	2	867	-40.312%
2026-06-03	43.5000	43.5000	43.2100	43.2100	+1.432%	4	866	-37.977%
2026-06-02	42.7300	43.1100	42.6000	42.6000	-0.746%	15	867	-37.089%
2026-06-01	43.3200	43.3200	42.1000	42.9200	-1.605%	4	861	-37.558%
2026-05-29	42.9000	44.0800	42.9000	43.6200	-1.044%	15	860	-38.560%
2026-05-28	46.0500	46.0700	44.0800	44.0800	-5.610%	24	854	-39.201%
2026-05-27	46.7000	46.7000	46.7000	46.7000	+0.951%	1	854	-42.612%
2026-05-26	45.8900	46.4500	45.8900	46.2600	-3.985%	204	854	-42.067%
2026-05-22	48.5800	48.5800	48.0800	48.1800	-3.408%	51	653	-44.375%
2026-05-21	51.6600	51.6600	49.8800	49.8800	-2.578%	2	607	-46.271%
2026-05-20	52.9800	52.9800	51.2000	51.2000	-5.185%	15	607	-47.656%
2026-05-19	55.9200	55.9200	54.0000	54.0000	-1.550%	4	606	-50.370%
2026-05-18	55.2600	55.3500	54.6600	54.8500	-0.472%	35	606	-51.139%
2026-05-15	55.4500	55.4500	53.2000	55.1100	+8.741%	15	606	-51.370%
2026-05-14	51.2600	51.8100	50.6800	50.6800	-2.968%	16	588	-47.119%
2026-05-13	53.5200	53.5200	51.6600	52.2300	-8.561%	14	587	-48.688%
2026-05-12	55.0500	57.1200	55.0500	57.1200	+8.079%	7	587	-53.081%
2026-05-11	52.6200	52.8500	51.5400	52.8500	+0.228%	23	587	-49.290%
2026-05-08	54.4300	54.4300	52.7300	52.7300	-8.772%	19	584	-49.175%
2026-05-07	56.3300	58.0600	56.1900	57.8000	-1.146%	7	566	-53.633%
2026-05-06	59.8500	60.0600	58.4700	58.4700	-6.969%	517	560	-54.165%
2026-05-05	62.9200	62.9700	62.5100	62.8500	-4.946%	9	51	-57.359%
2026-05-04	66.1200	66.1200	66.1200	66.1200	+1.582%	1	45	-59.468%
2026-05-01	64.5600	65.2100	64.5600	65.0900	-10.762%	4	41	-58.826%
2026-04-29	73.0700	73.0700	72.9400	72.9400	+1.446%	2	41	-63.257%
2026-04-24	71.9000	71.9000	71.9000	71.9000	-9.911%	1	41	-62.726%
2026-04-21	81.1000	81.1000	79.8100	79.8100	-6.128%	2	41	-66.420%
2026-04-16	85.0200	85.0200	85.0200	85.0200	-18.696%	1	41	-68.478%
2026-04-09	104.3500	104.5700	104.3500	104.5700	-7.460%	40	40	-74.371%
2026-03-06	116.5000	116.5000	113.0000	113.0000	0.000%	2	1	-76.283%