Dark

QQQ20270319P725
QQQ Mar 19 2027 725.00 Put (QQQ270319P00725000)
option OPRA

EOD

Sep 24, 2026

31.98+0.693%(+0.22)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.7200	33.8500	31.6700	31.9800	+0.693%	27	4,375	0.000%
2026-09-23	32.0100	32.0100	31.1000	31.7600	+8.211%	518	4,351	+0.693%
2026-09-22	30.3000	30.3000	29.2000	29.3500	-5.200%	24	4,374	+8.961%
2026-09-21	34.7300	34.7300	30.9500	30.9600	-18.526%	91	4,370	+3.295%
2026-09-18	40.5600	40.5600	37.9300	38.0000	-5.284%	24	4,334	-15.842%
2026-09-17	40.8200	41.1500	40.1200	40.1200	-12.612%	23	4,321	-20.289%
2026-09-16	43.5500	47.2300	43.5500	45.9100	-0.131%	204	4,314	-30.342%
2026-09-15	45.7800	45.9700	45.7800	45.9700	+6.117%	2	4,143	-30.433%
2026-09-14	47.8100	47.8100	43.1900	43.3200	+2.339%	83	4,141	-26.177%
2026-09-11	41.4700	42.3800	41.4000	42.3300	-9.144%	20	4,104	-24.451%
2026-09-10	46.7000	46.7800	45.9900	46.5900	+8.072%	19	4,101	-31.359%
2026-09-09	42.4600	43.9300	42.4400	43.1100	+4.130%	285	4,302	-25.818%
2026-09-08	42.9900	42.9900	41.2100	41.4000	+0.902%	213	4,021	-22.754%
2026-09-04	41.3600	41.3600	41.0300	41.0300	+0.687%	3	4,008	-22.057%
2026-09-03	41.4000	41.9000	40.7500	40.7500	-9.324%	3	4,008	-21.521%
2026-09-02	46.9000	46.9000	44.9400	44.9400	-3.147%	11	4,007	-28.838%
2026-09-01	46.3300	46.6100	46.3300	46.4000	+7.011%	3	4,006	-31.078%
2026-08-31	43.8200	44.1800	43.3300	43.3600	-0.664%	15	4,003	-26.245%
2026-08-28	42.3100	44.4300	41.1200	43.6500	+0.878%	326	3,993	-26.735%
2026-08-27	43.4700	43.9600	42.7100	43.2700	-8.636%	346	3,982	-26.092%
2026-08-26	47.8400	48.4300	47.3600	47.3600	-6.588%	37	3,639	-32.475%
2026-08-24	50.7000	50.7000	50.7000	50.7000	+2.156%	1	3,604	-36.923%
2026-08-20	49.5100	49.6300	48.4300	49.6300	+4.265%	5	3,604	-35.563%
2026-08-19	49.0500	49.0500	47.6000	47.6000	+12.530%	26	3,610	-32.815%
2026-08-14	43.5800	43.6300	42.1900	42.3000	-0.283%	196	3,610	-24.397%
2026-08-13	42.7800	43.0500	42.2800	42.4200	-6.275%	110	3,420	-24.611%
2026-08-12	44.6800	45.5900	44.3300	45.2600	-5.806%	271	3,321	-29.342%
2026-08-11	47.4300	48.4000	46.9700	48.0500	+2.234%	128	3,267	-33.444%
2026-08-10	46.6600	47.6000	46.4500	47.0000	-2.953%	71	3,348	-31.957%
2026-08-07	47.7000	48.4600	47.7000	48.4300	-5.039%	760	3,285	-33.967%
2026-08-06	51.4200	51.4200	50.9500	51.0000	+1.634%	10	2,545	-37.294%
2026-08-05	48.9200	50.1800	48.9200	50.1800	-0.417%	62	2,550	-36.269%
2026-08-04	52.0600	52.0600	50.3900	50.3900	-22.093%	6	2,500	-36.535%
2026-07-31	64.6800	64.6800	64.6800	64.6800	-5.646%	1	2,502	-50.557%
2026-07-30	68.5500	68.5500	68.5500	68.5500	-8.356%	3	2,502	-53.348%
2026-07-29	78.8300	78.8300	74.8000	74.8000	+15.343%	3	2,502	-57.246%
2026-07-23	64.8500	64.8500	64.8500	64.8500	+11.330%	2	2,503	-50.686%
2026-07-22	58.8600	58.8600	58.2500	58.2500	+0.086%	4	2,503	-45.099%
2026-07-21	59.5700	60.5900	57.7800	58.2000	-6.401%	32	2,504	-45.052%
2026-07-20	62.1800	62.1800	62.1800	62.1800	-4.588%	1	2,481	-48.569%
2026-07-17	66.7000	66.7000	65.1700	65.1700	+11.155%	3	2,480	-50.928%
2026-07-16	58.2900	58.6300	57.6300	58.6300	+3.349%	9	2,480	-45.455%
2026-07-15	56.7300	56.7300	56.7300	56.7300	-1.356%	1	2,473	-43.628%
2026-07-13	57.5100	57.5100	57.5100	57.5100	+5.523%	2	2,474	-44.392%
2026-07-09	56.4700	56.4700	54.4200	54.5000	-8.342%	16	2,472	-41.321%
2026-07-08	63.6800	64.4700	58.9700	59.4600	-2.748%	219	2,476	-46.216%
2026-07-07	58.0000	62.1100	58.0000	61.1400	+12.369%	5	2,422	-47.694%
2026-07-06	55.0000	55.0000	54.0500	54.4100	-11.298%	16	2,422	-41.224%
2026-07-02	55.2200	61.3400	55.2200	61.3400	+14.611%	49	2,421	-47.864%
2026-07-01	52.2700	53.5200	52.0500	53.5200	+4.818%	4	2,421	-40.247%
2026-06-30	51.9700	52.1100	51.0600	51.0600	-8.264%	15	2,425	-37.368%
2026-06-29	61.1600	61.1600	55.5300	55.6600	-10.457%	39	2,422	-42.544%
2026-06-26	62.6600	63.3800	62.0200	62.1600	-5.273%	12	2,394	-48.552%
2026-06-24	65.1000	65.8000	65.1000	65.6200	+6.457%	28	2,391	-51.265%
2026-06-23	60.9300	61.6400	60.9300	61.6400	+16.765%	3	2,364	-48.118%
2026-06-22	49.7200	52.7900	49.7200	52.7900	-1.419%	2	2,361	-39.420%
2026-06-17	53.4200	53.6700	53.4200	53.5500	+0.037%	52	2,308	-40.280%
2026-06-16	51.7400	53.5300	51.7000	53.5300	+9.200%	20	2,308	-40.258%
2026-06-15	50.2200	50.2200	48.6800	49.0200	-16.845%	11	2,308	-34.761%
2026-06-12	58.9500	58.9500	58.9500	58.9500	-5.635%	1	2,308	-45.751%
2026-06-11	67.4000	67.4000	62.4700	62.4700	-10.884%	3	2,308	-48.807%
2026-06-10	65.8000	70.1000	65.8000	70.1000	+12.196%	24	2,310	-54.379%
2026-06-09	61.2000	68.2200	61.2000	62.4800	+8.172%	8	2,305	-48.816%
2026-06-08	58.0900	59.4200	56.5600	57.7600	-3.055%	17	2,296	-44.633%
2026-06-05	52.6000	60.3600	52.6000	59.5800	+23.559%	17	2,292	-46.324%
2026-06-03	48.2800	48.2800	48.2200	48.2200	+0.145%	4	2,286	-33.679%
2026-06-02	47.8600	48.2800	47.7500	48.1500	+0.627%	7	2,287	-33.583%
2026-06-01	48.5800	48.7000	47.8500	47.8500	-1.644%	4	2,287	-33.166%
2026-05-29	48.8000	49.2600	48.6500	48.6500	-2.388%	13	2,288	-34.265%
2026-05-28	51.8000	51.8300	49.8400	49.8400	-3.635%	15	2,277	-35.835%
2026-05-27	51.6000	52.9400	51.6000	51.7200	-0.538%	218	2,263	-38.167%
2026-05-26	51.7700	52.1700	51.4400	52.0000	-3.489%	1,223	2,067	-38.500%
2026-05-22	55.0200	55.0200	53.8800	53.8800	-3.889%	7	986	-40.646%
2026-05-21	60.2400	60.2400	56.0600	56.0600	-4.481%	2	986	-42.954%
2026-05-20	58.6900	58.6900	58.6900	58.6900	-6.156%	1	986	-45.510%
2026-05-18	61.9700	62.8800	60.1300	62.5400	+5.464%	829	1,022	-48.865%
2026-05-15	59.6400	59.6400	59.3000	59.3000	+3.328%	3	1,022	-46.071%
2026-05-14	57.3900	57.3900	57.3900	57.3900	-8.425%	1	221	-44.276%
2026-05-12	59.9900	63.7900	59.9900	62.6700	+6.763%	8	222	-48.971%
2026-05-11	58.2200	58.7000	58.2200	58.7000	-1.905%	3	222	-45.520%
2026-05-08	60.6700	60.6700	59.8400	59.8400	-8.037%	5	219	-46.557%
2026-05-07	63.1600	65.0700	63.1600	65.0700	-0.413%	4	219	-50.853%
2026-05-06	65.8000	65.8000	64.8800	65.3400	-7.555%	15	222	-51.056%
2026-05-05	70.4800	70.7200	70.4800	70.6800	-4.137%	4	207	-54.754%
2026-05-04	73.8500	73.8500	73.7300	73.7300	-0.378%	2	207	-56.626%
2026-05-01	72.9800	74.0100	72.9800	74.0100	-3.027%	414	4	-56.790%
2026-04-30	76.7500	76.7500	76.3200	76.3200	-9.229%	2	4	-58.097%
2026-04-28	84.1500	84.1500	84.0800	84.0800	-38.394%	2	2	-61.965%
2026-04-06	136.4800	136.4800	136.4800	136.4800	+18.823%	1	1	-76.568%
2026-02-25	114.8600	114.8600	114.8600	114.8600	-3.479%	1	1	-72.157%
2026-02-24	119.0000	119.0000	119.0000	119.0000	0.000%	1	1	-73.126%