Dark

QQQ20270319P715
QQQ Mar 19 2027 715.00 Put (QQQ270319P00715000)
option OPRA

EOD

Sep 24, 2026

28.75+1.019%(+0.29)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.3600	30.3600	28.7400	28.7500	+1.019%	16	2,681	0.000%
2026-09-23	28.6400	28.6400	27.9200	28.4600	+7.477%	11	2,679	+1.019%
2026-09-22	26.9500	26.9500	26.4800	26.4800	-4.953%	18	2,677	+8.573%
2026-09-21	30.9200	30.9200	27.8600	27.8600	-19.619%	70	2,667	+3.195%
2026-09-18	36.2500	36.7400	34.6600	34.6600	-3.535%	40	2,613	-17.051%
2026-09-17	36.5500	36.9000	35.9300	35.9300	-18.489%	54	2,602	-19.983%
2026-09-16	39.4000	44.0800	39.0000	44.0800	+7.146%	16	2,568	-34.778%
2026-09-15	41.1400	41.1400	41.1400	41.1400	+5.487%	1	2,564	-30.117%
2026-09-14	43.5300	43.5300	38.7700	39.0000	+1.854%	211	2,563	-26.282%
2026-09-11	39.2800	39.2800	37.3600	38.2900	-9.158%	30	2,537	-24.915%
2026-09-10	42.3000	42.3000	40.8800	42.1500	+8.634%	27	2,521	-31.791%
2026-09-09	38.3600	39.5400	37.6800	38.8000	+3.301%	43	2,515	-25.902%
2026-09-08	37.0000	38.6700	36.8800	37.5600	+2.010%	478	2,498	-23.456%
2026-09-04	35.8000	37.1300	35.8000	36.8200	+0.054%	39	2,387	-21.917%
2026-09-03	39.6400	39.6400	36.8000	36.8000	-9.001%	20	2,387	-21.875%
2026-09-02	40.4300	40.4400	40.4300	40.4400	-3.714%	2	2,387	-28.907%
2026-09-01	40.7000	42.0000	40.7000	42.0000	+7.472%	10	2,404	-31.548%
2026-08-31	40.2300	40.2300	38.8800	39.0800	-0.863%	11	2,399	-26.433%
2026-08-28	36.9900	39.9000	36.9900	39.4200	+1.467%	53	2,391	-27.067%
2026-08-27	40.1000	40.5700	38.5400	38.8500	-8.416%	296	2,368	-25.997%
2026-08-26	43.8400	43.8400	42.4200	42.4200	-3.393%	27	2,153	-32.225%
2026-08-25	43.9200	43.9700	43.9100	43.9100	-1.370%	3	2,129	-34.525%
2026-08-24	46.0000	47.0600	44.5200	44.5200	+3.151%	11	2,127	-35.422%
2026-08-21	43.8500	44.7900	43.1600	43.1600	-1.730%	147	2,122	-33.387%
2026-08-20	44.9700	44.9700	43.5900	43.9200	+2.593%	4	2,123	-34.540%
2026-08-19	42.5900	44.3500	42.5900	42.8100	-2.572%	10	2,124	-32.843%
2026-08-18	43.3000	43.9400	43.3000	43.9400	+16.121%	2	2,125	-34.570%
2026-08-17	37.7400	37.8400	37.7400	37.8400	-2.650%	2	2,125	-24.022%
2026-08-14	38.2600	39.7300	38.2600	38.8700	+0.465%	49	2,125	-26.036%
2026-08-13	39.3300	39.3300	38.4700	38.6900	-5.726%	98	2,091	-25.691%
2026-08-12	41.3900	41.5500	40.3400	41.0400	-5.285%	31	2,017	-29.946%
2026-08-11	43.2500	43.8500	42.7700	43.3300	+1.073%	773	1,999	-33.649%
2026-08-10	42.8600	43.4100	42.3900	42.8700	-3.053%	63	1,239	-32.937%
2026-08-07	44.2100	44.2200	43.8300	44.2200	-5.067%	64	1,186	-34.984%
2026-08-06	46.9900	47.4200	46.5600	46.5800	+2.329%	17	1,125	-38.278%
2026-08-05	45.4000	45.5200	45.3300	45.5200	-0.394%	4	1,111	-36.841%
2026-08-04	47.9500	48.2400	45.6000	45.7000	-13.217%	21	1,110	-37.090%
2026-08-03	55.0200	55.0200	52.2500	52.6600	-11.362%	48	1,099	-45.404%
2026-07-31	59.4100	59.4100	59.4100	59.4100	-5.922%	1	1,073	-51.607%
2026-07-30	65.1600	65.1600	63.0500	63.1500	-10.994%	4	1,073	-54.473%
2026-07-29	70.9500	70.9500	70.9500	70.9500	+0.482%	2	1,071	-59.479%
2026-07-28	70.6100	70.6100	70.6100	70.6100	+10.935%	3	1,071	-59.283%
2026-07-27	60.9800	63.6500	60.9800	63.6500	+2.167%	4	1,074	-54.831%
2026-07-23	59.5000	62.3000	59.5000	62.3000	+16.188%	41	1,071	-53.852%
2026-07-21	55.1000	55.9500	53.4300	53.6200	-7.520%	59	1,038	-46.382%
2026-07-20	55.6000	57.9800	55.5400	57.9800	-2.110%	9	994	-50.414%
2026-07-17	59.2800	59.8200	58.4700	59.2300	+9.160%	14	989	-51.460%
2026-07-16	53.1900	54.2700	53.1700	54.2600	+7.382%	6	1,001	-47.014%
2026-07-15	50.5300	50.5300	50.5300	50.5300	+1.202%	1	997	-43.103%
2026-07-14	51.2100	51.2100	49.9300	49.9300	-5.792%	3	997	-42.419%
2026-07-13	51.7500	53.0000	51.7500	53.0000	+7.789%	7	995	-45.755%
2026-07-10	49.1700	49.1700	49.1700	49.1700	-2.634%	1	995	-41.529%
2026-07-09	50.6100	50.6900	50.3400	50.5000	-15.040%	9	994	-43.069%
2026-07-08	59.3600	59.4400	59.3600	59.4400	+10.360%	2	999	-51.632%
2026-07-07	58.0400	58.0400	53.8600	53.8600	+7.462%	11	1,005	-46.621%
2026-07-06	50.1200	50.1200	50.1200	50.1200	-12.698%	2	1,005	-42.638%
2026-07-02	49.9500	57.4100	49.9500	57.4100	+14.682%	21	996	-49.922%
2026-07-01	50.5000	50.6900	48.4200	50.0600	+5.168%	36	996	-42.569%
2026-06-30	49.6900	49.6900	47.6000	47.6000	-6.977%	27	1,005	-39.601%
2026-06-29	55.4000	56.0000	51.1100	51.1700	-8.804%	95	987	-43.815%
2026-06-26	56.1100	56.1100	56.1100	56.1100	-8.122%	2	950	-48.761%
2026-06-24	55.7400	61.1500	55.7400	61.0700	+6.116%	136	948	-52.923%
2026-06-23	54.9900	57.5500	54.9900	57.5500	+17.641%	19	861	-50.043%
2026-06-22	48.9200	48.9200	48.9200	48.9200	+1.389%	10	858	-41.231%
2026-06-18	49.2600	49.4100	47.9500	48.2500	-8.409%	71	776	-40.415%
2026-06-17	49.5700	52.6800	49.5200	52.6800	+5.975%	31	776	-45.425%
2026-06-16	49.7000	49.7900	49.0100	49.7100	+9.590%	8	776	-42.165%
2026-06-15	44.8600	45.4000	44.8600	45.3600	-17.272%	49	724	-36.618%
2026-06-12	55.7000	55.7000	53.6100	54.8300	-5.661%	5	724	-47.565%
2026-06-11	62.1000	63.5200	57.8400	58.1200	-12.311%	19	724	-50.533%
2026-06-10	59.1800	66.2800	58.8000	66.2800	+11.245%	5	723	-56.623%
2026-06-09	61.3800	68.0300	59.5800	59.5800	+11.678%	25	720	-51.746%
2026-06-08	54.8500	54.8500	52.6900	53.3500	-6.074%	521	705	-46.111%
2026-06-05	52.2500	56.8000	52.2500	56.8000	+19.705%	47	189	-49.384%
2026-06-04	47.4500	47.4500	47.4500	47.4500	+4.148%	1	172	-39.410%
2026-06-03	44.0600	45.5600	44.0600	45.5600	+2.428%	3	171	-36.896%
2026-06-02	45.3000	45.3000	44.2700	44.4800	+1.344%	6	169	-35.364%
2026-06-01	45.0200	45.0200	43.8900	43.8900	-2.597%	4	169	-34.495%
2026-05-29	45.3900	45.3900	44.6100	45.0600	-4.148%	20	169	-36.196%
2026-05-28	47.8200	47.9500	47.0100	47.0100	-3.331%	12	159	-38.843%
2026-05-27	48.6300	48.6300	48.6300	48.6300	+2.487%	1	150	-40.880%
2026-05-26	47.7800	47.7800	47.4500	47.4500	-5.308%	4	149	-39.410%
2026-05-22	49.9000	50.4000	49.8900	50.1100	-4.297%	17	150	-42.626%
2026-05-21	54.4400	54.4400	52.1700	52.3600	-1.356%	30	134	-45.092%
2026-05-20	53.7100	54.8400	53.0800	53.0800	-6.845%	32	134	-45.836%
2026-05-18	57.1600	58.2400	56.9800	56.9800	+2.611%	6	135	-49.544%
2026-05-15	55.2900	55.6900	54.6800	55.5300	+5.210%	82	135	-48.226%
2026-05-14	52.8600	52.8600	52.7800	52.7800	-3.049%	19	59	-45.529%
2026-05-13	54.6600	54.6600	54.0800	54.4400	-8.227%	10	52	-47.190%
2026-05-12	58.3100	59.4200	58.3100	59.3200	+9.084%	12	52	-51.534%
2026-05-11	54.4800	54.4800	54.3800	54.3800	-1.432%	19	52	-47.131%
2026-05-08	56.2500	56.2500	55.1700	55.1700	-8.203%	11	23	-47.888%
2026-05-07	58.5100	60.1600	58.5100	60.1000	-1.314%	11	18	-52.163%
2026-05-06	61.1700	61.1700	60.9000	60.9000	-6.264%	3	7	-52.791%
2026-05-05	65.1800	65.5600	64.9700	64.9700	-4.061%	6	4	-55.749%
2026-05-01	67.6000	67.7200	67.6000	67.7200	-14.126%	2	1	-57.546%
2026-04-28	78.7000	78.8600	78.7000	78.8600	-36.403%	2	1	-63.543%
2026-03-13	124.0000	124.0000	124.0000	124.0000	+13.761%	1	3	-76.815%
2026-03-10	111.4000	114.2000	109.0000	109.0000	-3.719%	5	4	-73.624%
2026-02-26	107.2500	113.2100	107.2500	113.2100	0.000%	2	1	-74.605%