Dark

QQQ20270319P750
QQQ Mar 19 2027 750.00 Put (QQQ270319P00750000)
option OPRA

EOD

Sep 24, 2026

41.74-0.287%(-0.12)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	44.2400	44.5800	41.5100	41.7400	-0.287%	18	3,197	0.000%
2026-09-23	39.3600	42.3500	39.3600	41.8600	+7.859%	114	3,191	-0.287%
2026-09-22	39.9500	39.9500	38.5600	38.8100	-7.286%	115	3,152	+7.550%
2026-09-21	45.3900	45.3900	41.8300	41.8600	-16.430%	48	3,100	-0.287%
2026-09-18	52.9600	52.9600	50.0900	50.0900	-4.590%	4	3,072	-16.670%
2026-09-17	54.0000	54.0000	52.5000	52.5000	-12.325%	3	3,073	-20.495%
2026-09-16	57.0000	59.8800	56.3600	59.8800	-0.333%	7	3,072	-30.294%
2026-09-15	60.2000	60.2000	60.0800	60.0800	+10.543%	2	3,067	-30.526%
2026-09-11	55.5000	55.5000	54.3500	54.3500	-3.805%	2	3,065	-23.201%
2026-09-09	56.5000	56.5000	56.5000	56.5000	+4.610%	1	3,063	-26.124%
2026-09-08	53.8600	54.0100	53.8600	54.0100	+1.029%	4	3,062	-22.718%
2026-09-04	53.7900	53.8700	53.4400	53.4600	-8.223%	17	3,059	-21.923%
2026-09-02	58.2500	58.2500	58.2500	58.2500	+3.207%	100	3,009	-28.343%
2026-08-31	56.4400	56.4400	56.4400	56.4400	+1.511%	1	2,959	-26.045%
2026-08-27	56.1200	56.1600	55.0000	55.6000	-10.395%	102	2,969	-24.928%
2026-08-26	62.0500	62.0500	62.0500	62.0500	+0.698%	1	2,878	-32.732%
2026-08-25	61.6200	61.6200	61.6200	61.6200	+2.257%	1	2,878	-32.262%
2026-08-21	60.3100	60.3100	60.2600	60.2600	+11.593%	2	2,878	-30.733%
2026-08-17	52.4600	54.0000	52.4600	54.0000	-0.607%	3	2,877	-22.704%
2026-08-14	53.3300	55.1500	53.3300	54.3300	+1.419%	1,366	2,876	-23.173%
2026-08-13	53.7200	54.2200	53.1100	53.5700	-4.493%	229	1,513	-22.083%
2026-08-12	56.0900	56.0900	56.0900	56.0900	-6.423%	1	1,340	-25.584%
2026-08-11	60.7600	60.7600	59.0100	59.9400	+0.926%	4	1,341	-30.364%
2026-08-10	58.7800	59.3900	58.7800	59.3900	-0.619%	11	1,340	-29.719%
2026-08-07	60.4400	60.6000	59.7600	59.7600	-5.919%	62	1,342	-30.154%
2026-08-06	63.7000	63.7000	63.5200	63.5200	+3.301%	5	1,300	-34.288%
2026-08-05	60.7900	62.6400	60.7900	61.4900	-1.411%	77	1,302	-32.119%
2026-08-04	63.7100	63.8700	62.3700	62.3700	-20.649%	5	1,291	-33.077%
2026-07-31	79.5000	80.4300	78.6000	78.6000	-8.986%	4	1,287	-46.896%
2026-07-30	86.3600	86.3600	86.3600	86.3600	-7.686%	1	1,285	-51.667%
2026-07-29	94.4800	94.4800	93.5500	93.5500	+16.341%	2	1,285	-55.382%
2026-07-27	80.4100	80.4100	80.4100	80.4100	+13.509%	1	1,284	-48.091%
2026-07-22	70.9700	71.0900	70.7800	70.8400	-0.380%	165	1,289	-41.078%
2026-07-21	71.1100	71.1100	71.1100	71.1100	-5.589%	1	1,224	-41.302%
2026-07-20	74.4700	75.3200	73.4000	75.3200	-5.932%	124	1,223	-44.583%
2026-07-17	80.0700	80.0700	80.0700	80.0700	+9.835%	12	1,130	-47.871%
2026-07-16	72.9000	72.9000	72.9000	72.9000	+10.404%	1	1,130	-42.743%
2026-07-14	66.5700	66.5700	66.0300	66.0300	-5.509%	51	1,188	-36.786%
2026-07-13	68.7000	69.8800	68.7000	69.8800	+6.883%	62	1,144	-40.269%
2026-07-09	65.3800	65.3800	65.3800	65.3800	-10.878%	1	1,084	-36.158%
2026-07-08	73.3600	73.3600	73.3600	73.3600	+12.103%	1	1,084	-43.103%
2026-07-01	64.1700	65.4400	64.0800	65.4400	+6.303%	3	1,085	-36.216%
2026-06-30	62.9700	62.9700	61.5600	61.5600	-8.119%	40	1,084	-32.196%
2026-06-29	73.8300	73.8300	67.0000	67.0000	-11.235%	7	1,085	-37.701%
2026-06-26	77.7000	77.7000	72.4900	75.4800	+3.440%	107	1,088	-44.701%
2026-06-25	72.0600	72.9700	72.0600	72.9700	-5.246%	13	994	-42.798%
2026-06-24	71.9900	77.0100	71.9900	77.0100	+3.955%	6	1,001	-45.799%
2026-06-23	72.8000	74.5300	72.4400	74.0800	+16.350%	8	1,005	-43.656%
2026-06-22	63.6700	63.6700	63.6700	63.6700	+2.084%	1	998	-34.443%
2026-06-18	63.1000	63.1000	62.3700	62.3700	-10.696%	6	921	-33.077%
2026-06-17	64.5100	69.8500	64.2700	69.8400	+9.091%	189	921	-40.235%
2026-06-16	61.4300	64.0200	61.4300	64.0200	+6.985%	4	921	-34.802%
2026-06-15	60.0500	60.5000	59.0800	59.8400	-15.432%	105	892	-30.247%
2026-06-12	69.5700	71.3900	69.4000	70.7600	-3.214%	10	892	-41.012%
2026-06-11	80.6000	80.6000	73.1100	73.1100	-4.181%	2	892	-42.908%
2026-06-10	76.3000	76.3000	76.3000	76.3000	+8.135%	1	893	-45.295%
2026-06-09	70.5600	70.5700	70.5600	70.5600	-8.672%	3	894	-40.845%
2026-06-05	68.9100	77.2600	68.9100	77.2600	+28.724%	7	891	-45.975%
2026-06-04	63.1000	63.1000	60.0200	60.0200	+1.282%	9	886	-30.457%
2026-06-03	58.2900	59.2600	58.2400	59.2600	+1.716%	103	877	-29.565%
2026-06-02	58.1800	58.2600	58.1800	58.2600	+0.971%	5	877	-28.356%
2026-06-01	59.1700	59.1700	57.5800	57.7000	-2.352%	42	874	-27.660%
2026-05-29	58.7900	59.8700	58.7900	59.0900	-4.478%	67	883	-29.362%
2026-05-28	62.8300	62.8700	61.7200	61.8600	-2.721%	56	836	-32.525%
2026-05-27	63.6200	64.0200	63.3600	63.5900	+2.202%	5	792	-34.361%
2026-05-26	63.0900	63.1900	62.2200	62.2200	-8.500%	17	787	-32.915%
2026-05-21	68.0000	68.0000	68.0000	68.0000	-11.677%	10	771	-38.618%
2026-05-19	76.9900	76.9900	76.9900	76.9900	+2.476%	1	771	-45.785%
2026-05-18	72.9900	75.6900	72.9100	75.1300	+3.031%	915	760	-44.443%
2026-05-15	72.9200	72.9200	72.9200	72.9200	+5.620%	1	760	-42.759%
2026-05-14	69.0400	69.0400	69.0400	69.0400	-6.094%	1	26	-39.542%
2026-05-12	73.5200	73.5200	73.5200	73.5200	+4.491%	1	25	-43.226%
2026-05-11	70.3600	70.3600	70.3600	70.3600	-2.128%	3	25	-40.677%
2026-05-08	72.2400	72.6300	71.8900	71.8900	-8.838%	8	22	-41.939%
2026-05-06	80.3200	80.7800	78.8600	78.8600	-8.121%	12	24	-47.071%
2026-05-05	84.8200	85.8300	84.2700	85.8300	-5.578%	15	21	-51.369%
2026-05-04	87.9200	90.9100	87.9200	90.9000	-8.790%	3	12	-54.081%
2026-04-28	99.6600	99.6600	99.6600	99.6600	+1.188%	5	10	-58.118%
2026-04-24	98.5600	98.5600	98.4900	98.4900	-9.243%	2	7	-57.620%
2026-04-23	107.4300	108.5200	107.4300	108.5200	+4.437%	2	7	-61.537%
2026-04-22	103.9100	103.9100	103.9100	103.9100	-1.582%	1	6	-59.831%
2026-04-17	105.5800	105.5800	105.5800	105.5800	-30.079%	1	6	-60.466%
2026-02-17	151.0000	151.0000	151.0000	151.0000	0.000%	5	5	-72.358%