Dark

QQQ20270319P720
QQQ Mar 19 2027 720.00 Put (QQQ270319P00720000)
option OPRA

EOD

Sep 24, 2026

30.05-0.133%(-0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.4400	30.5800	29.6800	30.0500	-0.133%	9	6,775	0.000%
2026-09-23	29.9900	30.5900	29.5400	30.0900	+8.393%	34	6,774	-0.133%
2026-09-22	28.6700	28.6700	27.7600	27.7600	-5.094%	245	6,945	+8.249%
2026-09-21	32.7800	32.7900	29.2500	29.2500	-17.536%	459	6,907	+2.735%
2026-09-18	38.1800	38.6100	35.4700	35.4700	-6.830%	187	7,108	-15.281%
2026-09-17	38.5000	39.1200	38.0700	38.0700	-8.021%	27	7,080	-21.066%
2026-09-16	42.0300	42.0300	41.3900	41.3900	-5.975%	5	7,071	-27.398%
2026-09-15	42.2500	44.5800	42.1700	44.0200	+7.183%	111	7,071	-31.736%
2026-09-14	44.3500	44.3500	40.9300	41.0700	+2.240%	133	7,016	-26.832%
2026-09-11	40.5900	40.7400	39.3300	40.1700	-8.767%	785	6,962	-25.193%
2026-09-10	43.8200	44.2400	43.2900	44.0300	+10.323%	57	6,948	-31.751%
2026-09-08	40.1000	40.7900	39.0300	39.9100	+2.360%	24	7,017	-24.706%
2026-09-04	38.1400	39.1900	37.7700	38.9900	-0.026%	124	6,962	-22.929%
2026-09-03	39.1900	39.4100	39.0000	39.0000	-7.143%	9	6,962	-22.949%
2026-09-02	44.6000	44.6000	42.0000	42.0000	-4.675%	70	6,986	-28.452%
2026-09-01	45.2900	45.2900	43.0700	44.0600	+10.150%	1,013	6,982	-31.798%
2026-08-31	42.0200	42.2600	40.0000	40.0000	-3.638%	27	6,439	-24.875%
2026-08-28	40.7100	41.8700	39.2200	41.5100	+1.940%	61	6,429	-27.608%
2026-08-27	41.3100	41.3100	40.5700	40.7200	-9.672%	155	6,412	-26.203%
2026-08-26	45.1300	46.8600	45.0800	45.0800	-1.357%	70	6,317	-33.341%
2026-08-25	45.7000	45.7000	45.7000	45.7000	-5.715%	1	6,281	-34.245%
2026-08-24	48.4700	48.4700	48.4700	48.4700	+6.084%	1,000	6,280	-38.003%
2026-08-21	46.7300	46.7300	45.6900	45.6900	-4.713%	2	6,674	-34.231%
2026-08-20	47.3000	47.9500	47.0600	47.9500	+5.524%	103	6,673	-37.331%
2026-08-19	45.2800	45.4400	45.2800	45.4400	+0.776%	6	6,583	-33.869%
2026-08-18	45.0900	45.9000	45.0900	45.0900	+10.841%	4	6,583	-33.356%
2026-08-17	39.8700	40.6800	39.7800	40.6800	+0.968%	5	6,582	-26.131%
2026-08-14	40.1000	41.9200	40.1000	40.2900	-0.641%	248	6,582	-25.416%
2026-08-13	40.7500	41.0400	40.3500	40.5500	-5.720%	111	6,377	-25.894%
2026-08-12	43.4200	43.4500	42.3000	43.0100	-5.369%	89	6,281	-30.133%
2026-08-11	45.3000	46.4200	44.8500	45.4500	+0.375%	30	6,227	-33.883%
2026-08-10	45.1900	45.4500	44.4000	45.2800	-2.076%	1,128	6,406	-33.635%
2026-08-07	48.2100	48.3500	45.6300	46.2400	-4.758%	5,480	5,345	-35.013%
2026-08-06	51.0900	51.0900	47.9600	48.5500	+1.803%	35	1,759	-38.105%
2026-08-05	46.8900	47.6900	46.8500	47.6900	-0.021%	65	1,760	-36.989%
2026-08-04	49.9500	50.0000	47.5000	47.7000	-14.547%	39	1,735	-37.002%
2026-08-03	55.8200	55.8200	55.8200	55.8200	-9.633%	1,000	1,721	-46.166%
2026-07-31	61.7700	61.7700	61.7700	61.7700	-6.593%	1	733	-51.352%
2026-07-30	66.1300	66.1300	66.1300	66.1300	-12.780%	2	734	-54.559%
2026-07-29	73.5700	75.8200	73.5700	75.8200	+8.345%	3	734	-60.367%
2026-07-28	73.7000	74.4000	69.9800	69.9800	-0.114%	19	736	-57.059%
2026-07-27	70.0400	70.0600	70.0400	70.0600	+4.567%	17	745	-57.108%
2026-07-24	67.0000	67.0000	67.0000	67.0000	+3.699%	1	748	-55.149%
2026-07-23	64.6400	64.6400	64.6100	64.6100	+15.375%	4	747	-53.490%
2026-07-22	56.0000	56.0000	56.0000	56.0000	+0.539%	1	747	-46.339%
2026-07-21	56.9800	58.2400	55.6800	55.7000	-5.256%	31	747	-46.050%
2026-07-20	57.6000	60.1600	57.6000	58.7900	-1.689%	12	730	-48.886%
2026-07-17	66.4800	66.4800	59.8000	59.8000	+8.866%	17	722	-49.749%
2026-07-16	54.7000	55.7000	54.7000	54.9300	-1.382%	7	735	-45.294%
2026-07-15	54.3100	55.7200	54.1400	55.7000	-1.224%	69	729	-46.050%
2026-07-13	54.0000	56.3900	53.5400	56.3900	+7.450%	29	764	-46.710%
2026-07-10	52.1000	53.7300	52.1000	52.4800	-0.417%	6	744	-42.740%
2026-07-09	53.4500	53.7700	52.5400	52.7000	-7.964%	11	738	-42.979%
2026-07-08	61.2600	62.1900	57.2600	57.2600	-2.019%	34	738	-47.520%
2026-07-07	56.0000	58.4400	56.0000	58.4400	+12.819%	66	708	-48.580%
2026-07-06	54.2500	54.2900	51.8000	51.8000	-12.868%	66	708	-41.988%
2026-07-02	54.7000	59.4500	54.7000	59.4500	+16.318%	73	642	-49.453%
2026-07-01	51.1100	51.1100	51.1100	51.1100	+4.009%	2	642	-41.205%
2026-06-30	50.1000	50.1000	49.1400	49.1400	-8.115%	25	642	-38.848%
2026-06-29	58.8800	58.9100	53.3600	53.4800	-14.623%	60	622	-43.811%
2026-06-24	62.4600	63.4600	62.4600	62.6400	+3.709%	32	605	-52.027%
2026-06-23	58.0000	60.4000	57.9800	60.4000	+19.960%	6	573	-50.248%
2026-06-22	50.3700	50.5600	50.3500	50.3500	-2.498%	37	568	-40.318%
2026-06-17	51.5100	51.7400	51.4300	51.6400	+0.213%	10	578	-41.809%
2026-06-16	49.8200	51.6700	49.8200	51.5300	+9.243%	9	578	-41.684%
2026-06-15	47.0800	47.2300	47.0600	47.1700	-15.466%	19	567	-36.294%
2026-06-12	56.0000	56.0000	55.8000	55.8000	-6.953%	7	567	-46.147%
2026-06-11	64.4200	64.9800	59.9700	59.9700	-11.627%	53	567	-49.892%
2026-06-10	61.3800	67.8600	61.2800	67.8600	+7.851%	8	547	-55.718%
2026-06-09	57.7000	70.0000	57.7000	62.9200	+10.716%	47	545	-52.241%
2026-06-08	55.8500	56.8300	55.0200	56.8300	-0.838%	41	530	-47.123%
2026-06-05	52.3300	58.1800	52.3300	57.3100	+19.645%	27	513	-47.566%
2026-06-04	48.4700	48.6600	47.9000	47.9000	+1.612%	31	500	-37.265%
2026-06-03	46.6400	47.6400	46.5000	47.1400	+1.946%	11	471	-36.254%
2026-06-02	47.0000	47.0000	46.2300	46.2400	-0.065%	10	476	-35.013%
2026-06-01	47.0000	47.0000	45.5300	46.2700	-0.323%	10	473	-35.055%
2026-05-29	47.1900	47.1900	46.4200	46.4200	-2.438%	6	478	-35.265%
2026-05-28	49.8200	49.8500	47.5800	47.5800	-5.894%	16	475	-36.843%
2026-05-27	50.0500	50.5600	50.0500	50.5600	+1.424%	4	466	-40.566%
2026-05-26	49.6500	50.1300	49.5000	49.8500	-5.979%	112	462	-39.719%
2026-05-22	52.8900	53.0200	51.7100	53.0200	-5.067%	331	355	-43.323%
2026-05-21	56.2200	56.2200	55.8500	55.8500	+0.867%	4	52	-46.195%
2026-05-20	56.2200	56.2200	55.2800	55.3700	-5.140%	4	52	-45.729%
2026-05-19	60.3900	60.3900	58.3700	58.3700	-1.535%	5	41	-48.518%
2026-05-18	60.4400	60.4400	59.2300	59.2800	+3.185%	7	41	-49.308%
2026-05-15	57.6100	57.6100	57.4500	57.4500	+4.912%	2	41	-47.694%
2026-05-14	55.7500	55.7500	54.6800	54.7600	-1.793%	11	43	-45.124%
2026-05-13	55.7600	55.7600	55.7600	55.7600	-9.554%	2	37	-46.108%
2026-05-12	58.8600	61.6500	58.8600	61.6500	+9.834%	9	37	-51.257%
2026-05-11	56.1300	56.1300	56.1300	56.1300	-10.134%	2	37	-46.464%
2026-05-07	60.8000	62.5400	60.8000	62.4600	-1.327%	16	30	-51.889%
2026-05-06	63.3000	63.3000	63.3000	63.3000	-6.692%	1	14	-52.528%
2026-05-05	67.9800	67.9800	67.8300	67.8400	-3.554%	5	13	-55.705%
2026-05-01	70.3600	70.3600	70.3400	70.3400	-9.658%	2	9	-57.279%
2026-04-27	77.8600	77.8600	77.8600	77.8600	-0.358%	1	9	-61.405%
2026-04-24	78.1400	78.1400	78.1400	78.1400	-11.806%	1	10	-61.543%
2026-04-21	87.4800	88.6000	87.4800	88.6000	-3.106%	3	9	-66.084%
2026-04-16	91.4400	91.4400	91.4400	91.4400	-9.609%	12	9	-67.137%
2026-04-14	101.1600	101.1600	101.1600	101.1600	-27.223%	6	12	-70.295%
2026-04-01	139.0000	139.0000	139.0000	139.0000	+16.807%	2	6	-78.381%
2026-03-17	119.0000	119.0000	119.0000	119.0000	-7.031%	1	4	-74.748%
2026-03-13	128.0000	128.0000	128.0000	128.0000	+4.772%	1	4	-76.523%
2026-03-09	122.1700	122.1700	122.1700	122.1700	+3.674%	3	3	-75.403%
2026-03-05	117.8400	117.8400	117.8400	117.8400	-0.966%	1	2	-74.499%
2026-03-02	118.9900	118.9900	118.9900	118.9900	+0.839%	1	2	-74.746%
2026-02-24	118.0000	118.0000	118.0000	118.0000	-2.817%	1	1	-74.534%
2026-02-23	121.4200	121.4200	121.4200	121.4200	0.000%	1	1	-75.251%