Dark

QQQ20270319P730
QQQ Mar 19 2027 730.00 Put (QQQ270319P00730000)
option OPRA

EOD

Sep 24, 2026

33.43-0.801%(-0.27)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.7500	36.0100	33.1500	33.4300	-0.801%	59	6,164	0.000%
2026-09-23	31.1000	34.2000	31.1000	33.7000	+8.920%	2,024	6,150	-0.801%
2026-09-22	32.5900	32.7200	30.8800	30.9400	-6.214%	105	4,285	+8.048%
2026-09-21	36.6000	36.6000	32.6500	32.9900	-19.771%	1,128	4,241	+1.334%
2026-09-18	42.9100	42.9100	41.1200	41.1200	-3.406%	664	3,346	-18.701%
2026-09-17	43.0800	43.2000	42.5700	42.5700	-16.201%	17	2,766	-21.471%
2026-09-16	46.4800	50.8000	45.9800	50.8000	+5.285%	22	2,752	-34.193%
2026-09-15	48.2500	48.2500	48.2500	48.2500	-2.565%	1	2,741	-30.715%
2026-09-14	48.9200	49.5200	48.9200	49.5200	+10.857%	4	2,740	-32.492%
2026-09-11	45.1500	45.1500	43.8000	44.6700	-8.576%	40	2,741	-25.162%
2026-09-10	48.6000	49.0900	47.9100	48.8600	+7.621%	18	2,733	-31.580%
2026-09-09	44.1200	45.4000	44.1200	45.4000	+3.700%	16	2,736	-26.366%
2026-09-08	44.8100	44.9000	43.4200	43.7800	+0.922%	50	2,732	-23.641%
2026-09-04	43.0200	43.5800	42.1100	43.3800	+0.046%	18	2,706	-22.937%
2026-09-03	46.0600	46.0600	42.8900	43.3600	-8.504%	513	2,706	-22.901%
2026-09-02	47.3900	47.3900	47.3900	47.3900	-3.088%	2	2,373	-29.458%
2026-09-01	48.7400	49.0500	47.8400	48.9000	+7.119%	17	2,315	-31.636%
2026-08-31	46.2600	46.5000	45.4100	45.6500	-0.153%	23	2,477	-26.769%
2026-08-28	46.0500	46.0500	45.6200	45.7200	+1.039%	346	2,459	-26.881%
2026-08-27	45.6000	45.8500	44.8700	45.2500	-9.391%	521	2,443	-26.122%
2026-08-26	49.7600	51.0000	49.7600	49.9400	-1.693%	8	2,255	-33.060%
2026-08-25	50.8000	50.8000	50.8000	50.8000	-1.912%	1	2,254	-34.193%
2026-08-24	53.1000	53.1000	51.7900	51.7900	+1.093%	5	2,253	-35.451%
2026-08-20	51.4600	51.4600	51.0000	51.2300	+1.085%	14	2,254	-34.745%
2026-08-19	50.6800	50.6800	50.6800	50.6800	+3.008%	1	2,244	-34.037%
2026-08-18	49.4200	50.0000	49.0000	49.2000	+9.139%	8	2,316	-32.053%
2026-08-17	43.7500	45.0800	43.1800	45.0800	+1.532%	113	2,315	-25.843%
2026-08-14	44.4500	46.0600	44.0000	44.4000	-0.292%	353	2,206	-24.707%
2026-08-13	44.8000	45.1800	43.9900	44.5300	-5.956%	264	2,118	-24.927%
2026-08-12	47.6700	47.6700	46.5500	47.3500	-4.996%	39	2,005	-29.398%
2026-08-11	50.0000	50.0000	49.2200	49.8400	+1.321%	40	2,000	-32.925%
2026-08-10	49.2100	49.8300	48.6800	49.1900	-2.940%	84	1,965	-32.039%
2026-08-07	50.8400	50.8400	50.3500	50.6800	-4.862%	73	1,961	-34.037%
2026-08-06	52.6500	54.2800	52.6500	53.2700	+3.037%	10	1,955	-37.244%
2026-08-05	51.9600	52.0900	51.7000	51.7000	+0.136%	339	1,911	-35.338%
2026-08-04	54.1100	54.6000	51.4700	51.6300	-20.484%	154	1,992	-35.251%
2026-08-03	64.9300	64.9300	64.9300	64.9300	-3.921%	1	1,841	-48.514%
2026-07-31	69.3300	69.3300	67.4500	67.5800	-4.006%	7	1,841	-50.533%
2026-07-30	72.2500	73.3000	70.4000	70.4000	-12.785%	5	1,841	-52.514%
2026-07-29	74.8600	80.7200	74.8600	80.7200	+8.016%	3	1,839	-58.585%
2026-07-28	74.1800	74.7300	74.1800	74.7300	+3.204%	4	1,840	-55.266%
2026-07-27	72.4100	72.4100	72.4100	72.4100	+3.443%	1	1,841	-53.832%
2026-07-23	69.3800	70.0000	68.5400	70.0000	+4.012%	15	1,842	-52.243%
2026-07-17	69.3000	69.3000	67.3000	67.3000	+9.342%	2	1,852	-50.327%
2026-07-16	59.3100	61.5500	59.2100	61.5500	+9.209%	12	1,853	-45.686%
2026-07-15	56.3800	56.3800	56.3600	56.3600	-1.795%	2	1,844	-40.685%
2026-07-13	59.0000	59.0000	57.3900	57.3900	+4.345%	11	1,851	-41.749%
2026-07-10	55.1100	55.2600	55.0000	55.0000	-3.015%	5	1,855	-39.218%
2026-07-09	57.0200	57.0200	56.7100	56.7100	-10.155%	5	1,850	-41.051%
2026-07-08	63.1200	63.1200	63.1200	63.1200	0.000%	1	1,850	-47.037%
2026-07-07	63.1200	63.1200	63.1200	63.1200	+11.658%	1	1,861	-47.037%
2026-07-06	56.5300	56.5300	56.5300	56.5300	-11.672%	1	1,861	-40.863%
2026-07-02	60.6100	64.9700	60.6100	64.0000	+14.881%	83	1,861	-47.766%
2026-07-01	55.1700	55.7600	55.1700	55.7100	+4.404%	9	1,861	-39.993%
2026-06-30	54.6500	54.6500	53.3600	53.3600	-7.022%	1,532	1,854	-37.350%
2026-06-29	63.5400	63.5400	57.3900	57.3900	-11.992%	4	1,108	-41.749%
2026-06-26	65.0100	65.2100	62.7500	65.2100	+4.705%	25	1,105	-48.735%
2026-06-24	62.2800	62.2800	62.2800	62.2800	-2.581%	1	1,087	-46.323%
2026-06-23	63.3300	63.9300	62.9000	63.9300	+17.626%	8	1,088	-47.708%
2026-06-22	54.3500	54.4100	54.3500	54.3500	+0.891%	26	1,086	-38.491%
2026-06-18	55.2900	55.2900	53.8700	53.8700	-5.408%	8	1,074	-37.943%
2026-06-17	55.5600	56.9500	55.4600	56.9500	+1.915%	18	1,074	-41.299%
2026-06-16	55.0800	55.8800	54.6100	55.8800	+9.633%	16	1,074	-40.175%
2026-06-15	51.7100	51.7100	50.7400	50.9700	-15.571%	36	1,068	-34.412%
2026-06-12	63.1400	63.1400	60.3700	60.3700	-7.152%	20	1,068	-44.625%
2026-06-11	69.9000	69.9000	64.8500	65.0200	-9.050%	54	1,068	-48.585%
2026-06-10	71.4900	71.4900	71.4900	71.4900	+8.979%	1	1,043	-53.238%
2026-06-09	60.8500	75.8800	60.8500	65.6000	+9.133%	10	1,043	-49.040%
2026-06-08	60.1800	60.2000	59.3800	60.1100	-9.199%	8	1,047	-44.385%
2026-06-05	56.7300	66.2000	56.7300	66.2000	+25.664%	23	1,042	-49.502%
2026-06-04	52.6500	53.8300	52.4200	52.6800	+3.193%	10	1,036	-36.541%
2026-06-03	50.1200	51.4000	50.1200	51.0500	+1.876%	15	1,031	-34.515%
2026-06-02	49.5100	50.1200	49.5100	50.1100	+0.120%	7	1,032	-33.287%
2026-06-01	50.7000	50.7000	50.0500	50.0500	-0.675%	11	1,039	-33.207%
2026-05-29	50.3000	52.2100	50.3000	50.3900	-2.891%	70	1,029	-33.657%
2026-05-28	54.5000	54.5500	51.6100	51.8900	-3.765%	65	1,010	-35.575%
2026-05-27	53.2700	54.4100	53.2700	53.9200	+0.785%	878	958	-38.001%
2026-05-26	53.7300	54.3600	53.4400	53.5000	-4.703%	66	153	-37.514%
2026-05-22	56.1400	56.1400	56.1400	56.1400	-5.089%	1	96	-40.452%
2026-05-21	60.8600	60.8600	58.7300	59.1500	-2.682%	11	95	-43.483%
2026-05-20	60.9900	60.9900	60.7500	60.7800	-5.753%	4	95	-44.998%
2026-05-18	64.0900	64.4900	64.0900	64.4900	+3.732%	4	93	-48.163%
2026-05-15	64.1600	64.2900	61.9500	62.1700	+5.017%	52	93	-46.228%
2026-05-14	59.8000	59.8000	58.9400	59.2000	-9.063%	91	59	-43.530%
2026-05-12	63.6800	66.2100	63.6800	65.1000	+6.061%	6	39	-48.648%
2026-05-11	60.4800	61.3800	60.4800	61.3800	-2.618%	13	39	-45.536%
2026-05-08	62.8500	63.0300	62.8300	63.0300	-6.691%	11	26	-46.962%
2026-05-07	65.6400	67.5500	65.6100	67.5500	-1.199%	14	15	-50.511%
2026-05-06	68.3700	68.3700	68.3700	68.3700	-6.253%	1	3	-51.104%
2026-05-05	72.9500	72.9500	72.9300	72.9300	-4.002%	2	2	-54.162%
2026-05-01	76.0100	76.0100	75.9000	75.9700	-4.284%	6	1	-55.996%
2026-04-30	79.5000	79.5000	79.3700	79.3700	-34.755%	2	1	-57.881%
2026-04-09	121.6500	121.6500	121.6500	121.6500	-12.482%	1	1	-72.520%
2026-03-23	139.0000	139.0000	139.0000	139.0000	+7.752%	1	1	-75.950%
2026-03-09	129.0000	129.0000	129.0000	129.0000	+10.493%	1	2	-74.085%
2026-02-25	116.7500	116.7500	116.7500	116.7500	0.000%	1	0	-71.366%