Dark

QQQ20270319P740
QQQ Mar 19 2027 740.00 Put (QQQ270319P00740000)
option OPRA

EOD

Sep 24, 2026

37.40-0.134%(-0.05)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.7400	40.0000	36.9300	37.4000	-0.134%	140	10,713	0.000%
2026-09-23	35.2600	38.0900	35.2600	37.4500	+7.399%	819	10,740	-0.134%
2026-09-22	37.1900	37.1900	34.5000	34.8700	-5.680%	148	10,980	+7.256%
2026-09-21	40.4000	40.5000	36.1600	36.9700	-21.173%	706	10,869	+1.163%
2026-09-18	46.9900	47.8300	46.5000	46.9000	-0.043%	11	10,442	-20.256%
2026-09-17	48.9100	48.9100	46.9200	46.9200	-12.788%	26	10,442	-20.290%
2026-09-16	51.3800	54.6000	51.3800	53.8000	-1.411%	73	10,433	-30.483%
2026-09-15	54.5200	54.6200	54.3800	54.5700	+7.063%	93	10,374	-31.464%
2026-09-14	54.8300	54.8300	50.9700	50.9700	+4.661%	5	10,314	-26.624%
2026-09-11	49.0000	49.0000	48.5500	48.7000	-9.345%	10	10,309	-23.203%
2026-09-10	55.1900	55.1900	53.7200	53.7200	+6.376%	6	10,305	-30.380%
2026-09-09	49.9200	50.8000	49.9200	50.5000	+2.330%	4	10,302	-25.941%
2026-09-08	49.2100	49.6300	48.6300	49.3500	+2.322%	36	10,302	-24.215%
2026-09-04	47.8500	48.4600	46.9900	48.2300	+0.125%	122	10,277	-22.455%
2026-09-03	48.4800	48.4800	47.7400	48.1700	-8.073%	356	10,277	-22.358%
2026-09-02	53.5000	53.5000	51.9800	52.4000	-3.410%	121	10,179	-28.626%
2026-09-01	54.2500	54.2500	54.2500	54.2500	+8.914%	1	10,134	-31.060%
2026-08-31	50.8500	50.8500	49.8100	49.8100	-2.180%	31	10,135	-24.915%
2026-08-28	47.8800	51.0300	47.8800	50.9200	-2.545%	60	10,106	-26.551%
2026-08-27	52.2500	52.2500	52.2500	52.2500	-4.234%	4	10,132	-28.421%
2026-08-26	55.0500	55.0500	54.2000	54.5600	-1.782%	25	10,129	-31.452%
2026-08-25	56.1100	56.1100	55.5500	55.5500	-2.390%	27	10,109	-32.673%
2026-08-24	56.9100	56.9100	56.9100	56.9100	+5.136%	1,880	10,063	-34.282%
2026-08-21	54.0900	54.1300	54.0900	54.1300	-4.195%	5,080	8,183	-30.907%
2026-08-20	56.5000	56.5000	56.5000	56.5000	+2.059%	1	3,910	-33.805%
2026-08-19	55.2600	55.3600	55.2600	55.3600	+1.896%	15	3,910	-32.442%
2026-08-18	54.1400	54.3300	54.1400	54.3300	+10.180%	2	3,903	-31.161%
2026-08-17	47.3000	49.3100	47.3000	49.3100	+1.190%	3	3,903	-24.153%
2026-08-14	50.1200	50.1200	48.7300	48.7300	-0.021%	56	3,904	-23.251%
2026-08-13	49.0000	49.7000	48.5900	48.7400	-6.052%	112	3,859	-23.266%
2026-08-12	52.1600	52.3800	51.0100	51.8800	-5.051%	43	3,796	-27.911%
2026-08-11	55.2500	55.2500	54.1000	54.6400	+0.534%	1,017	3,442	-31.552%
2026-08-10	53.5300	54.5700	53.2700	54.3500	-0.220%	49	2,753	-31.187%
2026-08-07	54.8900	55.5500	54.4700	54.4700	-5.940%	1,032	2,397	-31.338%
2026-08-06	58.3400	58.3800	57.9100	57.9100	-0.155%	351	1,880	-35.417%
2026-08-05	56.0200	58.0000	55.9100	58.0000	+3.129%	91	1,546	-35.517%
2026-08-04	59.6500	60.1500	56.2400	56.2400	-36.887%	752	1,564	-33.499%
2026-07-29	87.1800	89.1100	87.1800	89.1100	+9.539%	6	1,634	-58.029%
2026-07-28	85.0000	85.0000	81.3500	81.3500	+5.376%	316	1,628	-54.026%
2026-07-27	73.0000	78.1700	73.0000	77.2000	-1.993%	22	1,634	-51.554%
2026-07-24	78.8000	78.8000	78.7700	78.7700	+5.055%	2	1,635	-52.520%
2026-07-17	76.1800	76.1800	74.9800	74.9800	+13.160%	2	1,633	-50.120%
2026-07-16	66.2600	66.2600	66.2600	66.2600	+3.193%	1	1,633	-43.556%
2026-07-15	64.2100	64.2100	64.2100	64.2100	-3.079%	1	1,633	-41.754%
2026-07-08	68.7900	68.7900	66.2500	66.2500	-2.731%	317	1,634	-43.547%
2026-07-07	68.1100	68.1100	68.1100	68.1100	+4.962%	3	1,320	-45.089%
2026-07-02	64.8900	64.8900	64.8900	64.8900	+7.934%	5	1,322	-42.364%
2026-07-01	60.8700	60.9000	59.4400	60.1200	+5.197%	7	1,322	-37.791%
2026-06-30	61.0600	61.0600	57.1500	57.1500	-16.618%	114	1,326	-34.558%
2026-06-29	68.5200	68.5400	68.5200	68.5400	+0.499%	2	1,367	-45.433%
2026-06-26	74.0000	74.0000	67.8000	68.2000	+2.203%	44	1,367	-45.161%
2026-06-25	67.5200	67.8400	66.5600	66.7300	-7.009%	26	1,324	-43.953%
2026-06-24	66.9700	71.7600	66.9700	71.7600	+4.515%	11	1,329	-47.882%
2026-06-23	68.8200	69.0100	67.5500	68.6600	+14.854%	13	1,339	-45.529%
2026-06-22	55.6000	59.7800	55.6000	59.7800	+3.211%	13	1,337	-37.437%
2026-06-18	58.5000	59.3400	57.9200	57.9200	-3.835%	31	1,294	-35.428%
2026-06-17	59.8400	60.2300	59.7600	60.2300	+0.568%	16	1,294	-37.905%
2026-06-16	57.8200	59.9700	57.8200	59.8900	+7.600%	8	1,294	-37.552%
2026-06-15	55.9000	55.9000	54.9100	55.6600	-14.052%	63	1,230	-32.806%
2026-06-12	67.7800	67.8600	64.6500	64.7600	-13.745%	18	1,230	-42.248%
2026-06-11	75.0900	75.0900	75.0800	75.0800	-3.744%	3	1,230	-50.186%
2026-06-10	78.0000	78.0000	78.0000	78.0000	+3.806%	2	1,230	-52.051%
2026-06-09	67.1500	75.5000	65.5600	75.1400	+6.145%	15	1,230	-50.226%
2026-06-05	58.8300	70.7900	58.8300	70.7900	+28.756%	11	1,225	-47.168%
2026-06-04	57.2000	58.0700	54.9800	54.9800	+0.091%	530	1,222	-31.975%
2026-06-03	54.0500	55.2900	54.0500	54.9300	+1.628%	19	694	-31.913%
2026-06-02	54.0000	54.0500	54.0000	54.0500	+1.674%	2	682	-30.805%
2026-06-01	54.6400	54.7900	53.1600	53.1600	-2.459%	66	682	-29.646%
2026-05-29	54.9900	55.6900	54.4000	54.5000	-2.661%	84	623	-31.376%
2026-05-28	58.1900	58.2300	55.9900	55.9900	-5.021%	38	549	-33.202%
2026-05-27	59.3000	59.3000	58.7800	58.9500	+1.866%	12	511	-36.556%
2026-05-26	58.5800	58.5800	57.8100	57.8700	-4.960%	24	505	-35.372%
2026-05-22	60.7000	61.5200	60.3300	60.8900	-3.883%	10	487	-38.578%
2026-05-21	65.1700	65.1700	63.3500	63.3500	-6.342%	24	481	-40.963%
2026-05-18	68.8200	68.8200	67.6400	67.6400	+1.091%	2	481	-44.707%
2026-05-15	66.9100	66.9100	66.9100	66.9100	+5.089%	15	493	-44.104%
2026-05-14	64.2700	64.3900	63.6700	63.6700	-4.984%	3	477	-41.260%
2026-05-13	66.7800	67.0100	66.7500	67.0100	-6.030%	20	459	-44.187%
2026-05-12	68.4400	71.3100	68.4400	71.3100	+8.771%	2	459	-47.553%
2026-05-11	65.2500	66.0300	64.9800	65.5600	-1.621%	41	459	-42.953%
2026-05-08	68.1100	68.1100	66.6100	66.6400	-10.031%	16	435	-43.878%
2026-05-06	74.0700	74.0700	74.0700	74.0700	-5.306%	1	431	-49.507%
2026-05-05	79.0900	79.3600	78.2200	78.2200	-7.091%	12	431	-52.186%
2026-05-04	84.0300	84.6000	83.6800	84.1900	+1.556%	854	429	-55.577%
2026-05-01	82.8500	82.9000	82.8500	82.9000	-8.871%	2	1	-54.885%
2026-04-24	90.9700	90.9700	90.9700	90.9700	-12.646%	1	1	-58.888%
2026-04-16	104.1400	104.1400	104.1400	104.1400	-20.806%	1	1	-64.087%
2026-03-11	131.5000	131.5000	131.5000	131.5000	0.000%	1	1	-71.559%