Dark

QQQ20270319P735
QQQ Mar 19 2027 735.00 Put (QQQ270319P00735000)
option OPRA

EOD

Sep 24, 2026

35.40-0.225%(-0.08)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	37.5700	38.0000	35.2900	35.4000	-0.225%	48	4,635	0.000%
2026-09-23	34.0900	36.0900	34.0900	35.4800	+8.336%	36	4,621	-0.225%
2026-09-22	33.4000	33.6800	32.7500	32.7500	-5.565%	25	4,629	+8.092%
2026-09-21	38.5700	38.5700	34.2500	34.6800	-19.349%	114	4,634	+2.076%
2026-09-18	45.3100	45.3100	43.0000	43.0000	-4.846%	110	4,570	-17.674%
2026-09-17	46.0500	46.0500	45.1700	45.1900	-13.013%	9	4,505	-21.664%
2026-09-16	48.7300	51.9500	48.7200	51.9500	+7.892%	4	4,502	-31.858%
2026-09-14	51.9600	52.0900	48.1500	48.1500	+3.682%	6	4,501	-26.480%
2026-09-11	45.9800	46.7900	45.9800	46.4400	-9.208%	363	4,500	-23.773%
2026-09-10	52.5000	52.5000	50.7000	51.1500	+7.413%	112	4,722	-30.792%
2026-09-09	46.9000	47.8900	46.4900	47.6200	+2.629%	67	4,643	-25.661%
2026-09-08	46.7300	47.4300	45.4700	46.4000	+1.155%	401	4,691	-23.707%
2026-09-04	45.1100	45.9900	45.1100	45.8700	+0.526%	260	4,264	-22.825%
2026-09-03	45.8700	45.9400	45.3900	45.6300	-8.831%	71	4,264	-22.419%
2026-09-02	50.0500	50.0500	50.0500	50.0500	-2.055%	1	4,237	-29.271%
2026-09-01	51.1000	51.1000	51.1000	51.1000	+6.859%	1	4,237	-30.724%
2026-08-31	48.1400	48.1400	47.8200	47.8200	-0.665%	2	4,236	-25.972%
2026-08-28	48.1200	48.7600	48.0700	48.1400	+2.056%	8	4,235	-26.464%
2026-08-27	48.9000	49.4000	47.1600	47.1700	-9.809%	107	4,229	-24.952%
2026-08-26	53.3700	53.3700	52.3000	52.3000	-2.078%	3	4,158	-32.314%
2026-08-25	53.4100	53.4100	53.4100	53.4100	-1.129%	1	4,156	-33.720%
2026-08-20	54.0200	54.0200	54.0200	54.0200	+3.925%	1	4,155	-34.469%
2026-08-19	51.9800	51.9800	51.9800	51.9800	-0.038%	3	4,158	-31.897%
2026-08-18	52.0000	52.0000	52.0000	52.0000	+13.910%	2	4,167	-31.923%
2026-08-17	46.5200	46.5200	45.6200	45.6500	-4.298%	37	4,167	-22.453%
2026-08-14	46.5500	48.0000	46.5500	47.7000	+2.470%	1,648	4,159	-25.786%
2026-08-13	48.0000	48.0000	46.4000	46.5500	-6.168%	120	2,639	-23.953%
2026-08-12	49.9100	49.9300	48.7700	49.6100	-4.943%	40	2,562	-28.643%
2026-08-11	51.9900	52.1900	51.4800	52.1900	+1.340%	5	2,556	-32.171%
2026-08-10	51.2400	52.1200	50.9500	51.5000	-1.114%	59	2,554	-31.262%
2026-08-07	52.3000	53.0300	52.0800	52.0800	-7.921%	12	2,541	-32.028%
2026-08-06	56.5600	56.5600	56.5600	56.5600	+3.666%	1	2,541	-37.412%
2026-08-05	53.0700	54.5600	53.0700	54.5600	-1.195%	1,003	2,665	-35.117%
2026-08-04	55.2300	55.2300	55.2200	55.2200	-22.072%	1,252	2,662	-35.893%
2026-07-31	73.6000	73.6000	70.8600	70.8600	-9.002%	2	2,676	-50.042%
2026-07-28	78.0900	78.0900	77.8700	77.8700	+3.647%	2	2,678	-54.540%
2026-07-27	75.1200	75.1300	75.1200	75.1300	+15.159%	2	2,679	-52.882%
2026-07-16	61.7600	65.2400	61.6100	65.2400	+3.523%	5	2,677	-45.739%
2026-07-15	62.8700	63.1000	62.8200	63.0200	+6.959%	19	2,675	-43.827%
2026-07-10	58.2100	58.9200	58.2100	58.9200	-0.574%	2	2,669	-39.919%
2026-07-09	59.2600	59.2600	59.2600	59.2600	-8.845%	1	2,667	-40.263%
2026-07-08	65.5600	65.5600	65.0100	65.0100	+10.863%	2	2,667	-45.547%
2026-07-06	58.6400	58.6400	58.6400	58.6400	-10.309%	1	2,668	-39.632%
2026-07-02	65.4000	65.4000	65.3600	65.3800	+10.814%	5	2,669	-45.855%
2026-07-01	57.3000	59.0000	57.3000	59.0000	+5.925%	26	2,669	-40.000%
2026-06-30	55.2500	55.7000	55.2500	55.7000	-6.934%	15	2,678	-36.445%
2026-06-29	66.0300	66.0500	59.7900	59.8500	-8.849%	167	2,673	-40.852%
2026-06-26	65.6000	65.8000	65.6000	65.6600	+0.290%	15	2,569	-46.086%
2026-06-25	65.0900	65.4700	65.0800	65.4700	-5.033%	4	2,556	-45.929%
2026-06-24	64.5900	68.9400	64.5900	68.9400	+4.045%	59	2,557	-48.651%
2026-06-23	66.0900	66.2600	65.1200	66.2600	+18.321%	28	2,522	-46.574%
2026-06-22	53.5500	57.2100	53.5500	56.0000	-0.902%	46	2,516	-36.786%
2026-06-18	56.3400	57.1600	56.3400	56.5100	-2.045%	28	2,451	-37.356%
2026-06-17	57.6900	58.2400	57.5400	57.6900	+0.470%	61	2,451	-38.638%
2026-06-16	57.7800	57.7800	57.3200	57.4200	+8.238%	18	2,451	-38.349%
2026-06-15	53.8900	53.8900	52.7900	53.0500	-15.066%	14	2,435	-33.270%
2026-06-12	63.0300	63.5800	62.2800	62.4600	-13.789%	10	2,435	-43.324%
2026-06-11	72.4700	72.4700	72.4500	72.4500	-1.749%	3	2,435	-51.139%
2026-06-10	68.9700	73.7400	68.8300	73.7400	+6.055%	5	2,436	-51.993%
2026-06-09	63.1600	72.4500	63.1600	69.5300	+12.001%	13	2,435	-49.087%
2026-06-08	62.9000	62.9000	61.5900	62.0800	-3.707%	8	2,434	-42.977%
2026-06-05	59.1700	64.4700	59.1700	64.4700	+21.964%	5	2,435	-45.091%
2026-06-04	54.3600	54.8000	52.8600	52.8600	+0.247%	100	2,435	-33.031%
2026-06-03	52.0500	52.9700	52.0500	52.7300	+1.404%	37	2,338	-32.866%
2026-06-02	51.8100	52.3200	51.7000	52.0000	-1.496%	10	2,335	-31.923%
2026-06-01	52.7400	52.7900	52.7400	52.7900	+0.342%	2	2,335	-32.942%
2026-05-29	53.3500	53.3500	52.6100	52.6100	-1.627%	14	2,335	-32.712%
2026-05-28	55.9900	55.9900	53.4800	53.4800	-4.585%	46	2,332	-33.807%
2026-05-26	55.7600	56.0500	55.6100	56.0500	-6.098%	31	2,329	-36.842%
2026-05-22	59.7600	59.7600	58.3400	59.6900	-1.550%	27	2,327	-40.694%
2026-05-21	60.6400	60.6400	60.6300	60.6300	-3.502%	2	2,301	-41.613%
2026-05-20	62.8100	62.8300	62.8100	62.8300	-2.905%	4	2,301	-43.657%
2026-05-18	65.2600	65.2600	64.7100	64.7100	+0.248%	2	2,300	-45.294%
2026-05-15	64.3600	64.5500	64.3600	64.5500	+4.382%	79	2,300	-45.159%
2026-05-14	61.8400	61.8400	61.8400	61.8400	-9.538%	1	2,255	-42.755%
2026-05-12	65.9400	68.7300	65.9400	68.3600	+8.456%	3	2,255	-48.215%
2026-05-11	62.8100	63.3500	62.2800	63.0300	-3.432%	9	2,255	-43.836%
2026-05-08	65.6600	65.6600	65.2200	65.2700	-7.076%	2,255	2,250	-45.764%
2026-05-07	70.2400	70.2400	70.2400	70.2400	-11.737%	1	2	-49.601%
2026-05-04	80.2600	80.2600	79.5800	79.5800	+0.620%	8	1	-55.516%
2026-05-01	78.9600	79.2200	78.9600	79.0900	-13.449%	8	1	-55.241%
2026-04-28	91.7000	91.7000	91.3800	91.3800	0.000%	2	1	-61.261%