Dark

QQQ20270331P500
QQQ Mar 31 2027 500.00 Put (QQQ270331P00500000)
option OPRA

EOD

Sep 23, 2026

3.58+5.605%(+0.19)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.3700	3.7000	3.2500	3.5800	+5.605%	24	686	0.000%
2026-09-22	3.3900	3.3900	3.3900	3.3900	-0.294%	1	667	+5.605%
2026-09-21	3.6900	3.6900	3.4000	3.4000	-18.072%	38	667	+5.294%
2026-09-18	4.1500	4.1500	4.1500	4.1500	-11.135%	10	660	-13.735%
2026-09-16	4.6700	4.6700	4.6700	4.6700	-2.911%	5	650	-23.340%
2026-09-14	4.9400	5.0100	4.8100	4.8100	+5.482%	23	645	-25.572%
2026-09-09	4.5100	4.6100	4.5100	4.5600	+6.294%	35	624	-21.491%
2026-09-04	4.2900	4.2900	4.2900	4.2900	+0.941%	9	588	-16.550%
2026-09-03	4.4000	4.4000	4.2500	4.2500	-12.551%	3	588	-15.765%
2026-09-01	4.8600	4.8600	4.8600	4.8600	+5.652%	2	588	-26.337%
2026-08-31	4.6000	4.6000	4.6000	4.6000	-3.361%	10	588	-22.174%
2026-08-28	4.7600	4.7600	4.7600	4.7600	-15.901%	1	578	-24.790%
2026-08-26	5.6600	5.6600	5.6600	5.6600	-5.824%	1	578	-36.749%
2026-08-24	6.0100	6.0100	6.0100	6.0100	+5.439%	1	579	-40.433%
2026-08-21	6.0500	6.0500	5.7000	5.7000	-8.213%	13	578	-37.193%
2026-08-19	6.2100	6.2100	6.2100	6.2100	0.000%	1	568	-42.351%
2026-08-18	6.2100	6.2100	6.2100	6.2100	+10.893%	1	568	-42.351%
2026-08-17	5.5500	5.6000	5.5500	5.6000	+0.901%	201	568	-36.071%
2026-08-14	5.5500	5.5500	5.5500	5.5500	+2.210%	200	629	-35.495%
2026-08-13	5.3500	5.4300	5.3500	5.4300	-1.986%	3	468	-34.070%
2026-08-12	5.5700	5.6900	5.4400	5.5400	-7.513%	90	466	-35.379%
2026-08-10	5.9900	5.9900	5.9900	5.9900	-4.618%	1	498	-40.234%
2026-08-07	6.2300	6.2800	6.2300	6.2800	-3.385%	3	498	-42.994%
2026-08-06	6.8000	6.8000	6.5000	6.5000	+0.309%	4	495	-44.923%
2026-08-05	6.4000	6.5100	6.4000	6.4800	-10.249%	14	496	-44.753%
2026-08-04	7.0000	7.2200	6.7000	7.2200	-4.244%	26	495	-50.416%
2026-08-03	7.7500	7.7500	7.5400	7.5400	-14.706%	116	511	-52.520%
2026-07-31	8.5000	8.8400	8.5000	8.8400	+2.197%	6	513	-59.502%
2026-07-30	9.4500	9.4500	8.5500	8.6500	-22.630%	48	518	-58.613%
2026-07-29	10.4100	11.1800	10.3600	11.1800	+12.362%	16	512	-67.979%
2026-07-28	10.8600	10.8600	9.7500	9.9500	-2.451%	26	512	-64.020%
2026-07-27	9.6000	10.2000	9.6000	10.2000	-2.299%	5	528	-64.902%
2026-07-23	10.4000	10.4800	10.4000	10.4400	+5.242%	8	537	-65.709%
2026-07-17	10.1000	10.1000	9.9200	9.9200	+8.415%	41	540	-63.911%
2026-07-16	8.7200	9.1500	8.7200	9.1500	+7.647%	2	579	-60.874%
2026-07-15	8.5000	8.5000	8.5000	8.5000	0.000%	1	578	-57.882%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-2.857%	1	577	-57.882%
2026-07-09	8.7500	8.7500	8.7500	8.7500	-7.895%	1	577	-59.086%
2026-07-08	9.6300	10.1300	9.5000	9.5000	-6.126%	50	578	-62.316%
2026-07-07	9.5900	10.1200	9.5900	10.1200	-1.938%	5	595	-64.625%
2026-07-02	9.6500	10.3200	9.6500	10.3200	+19.306%	14	583	-65.310%
2026-07-01	8.6500	8.6500	8.6500	8.6500	-1.593%	1	583	-58.613%
2026-06-30	8.7900	8.7900	8.7900	8.7900	-4.248%	2	583	-59.272%
2026-06-29	9.1800	9.1800	9.1800	9.1800	-10.000%	1	583	-61.002%
2026-06-26	10.2000	10.2000	10.2000	10.2000	+3.030%	1	582	-64.902%
2026-06-25	9.9000	9.9000	9.9000	9.9000	-12.156%	2	582	-63.838%
2026-06-23	11.3000	11.3000	11.2400	11.2700	+21.313%	6	580	-68.234%
2026-06-22	9.2900	9.2900	9.2900	9.2900	-3.027%	8	584	-61.464%
2026-06-17	9.4200	9.5800	9.4200	9.5800	+4.699%	2	596	-62.630%
2026-06-16	8.6000	9.1800	8.6000	9.1500	+7.521%	122	596	-60.874%
2026-06-15	8.3500	8.5100	8.1400	8.5100	-16.976%	90	509	-57.932%
2026-06-12	9.8700	10.4200	9.8700	10.2500	-1.062%	41	509	-65.073%
2026-06-11	11.6000	11.6000	10.3600	10.3600	-13.667%	19	509	-65.444%
2026-06-10	12.0000	12.0000	12.0000	12.0000	+12.150%	2	505	-70.167%
2026-06-09	10.7000	10.7000	10.7000	10.7000	+9.744%	2	503	-66.542%
2026-06-08	9.9500	9.9500	9.7500	9.7500	-12.320%	26	501	-63.282%
2026-06-05	9.0200	11.1200	9.0200	11.1200	+28.853%	23	502	-67.806%
2026-06-04	8.8300	8.8300	8.6300	8.6300	+4.988%	5	486	-58.517%
2026-06-02	8.2300	8.2800	8.2200	8.2200	-0.122%	9	487	-56.448%
2026-06-01	8.0600	8.2300	8.0400	8.2300	-3.176%	57	486	-56.501%
2026-05-29	8.5000	8.5000	8.5000	8.5000	+1.675%	1	441	-57.882%
2026-05-28	8.7000	8.7000	8.3500	8.3600	-6.592%	6	440	-57.177%
2026-05-27	8.7800	8.9500	8.7800	8.9500	-3.243%	4	435	-60.000%
2026-05-22	9.0000	9.2500	9.0000	9.2500	-5.128%	19	437	-61.297%
2026-05-21	9.7100	9.7500	9.7100	9.7500	-7.583%	2	441	-63.282%
2026-05-19	10.7600	10.7600	10.5100	10.5500	+2.427%	24	441	-66.066%
2026-05-18	10.4700	10.5600	10.3000	10.3000	-8.118%	7	431	-65.243%
2026-05-15	10.8500	11.2100	10.8500	11.2100	+12.777%	3	431	-68.064%
2026-05-14	9.9200	9.9400	9.9200	9.9400	-2.644%	8	424	-63.984%
2026-05-13	10.4000	10.4000	10.0900	10.2100	-4.401%	8	445	-64.936%
2026-05-12	10.6800	10.6800	10.6800	10.6800	+7.121%	1	445	-66.479%
2026-05-11	9.9700	9.9700	9.9000	9.9700	-3.204%	8	445	-64.092%
2026-05-08	10.4100	10.4100	10.1400	10.3000	-3.918%	124	439	-65.243%
2026-05-07	10.8600	10.8600	10.5500	10.7200	-1.289%	19	429	-66.604%
2026-05-06	11.1100	11.1100	10.7700	10.8600	-6.460%	51	429	-67.035%
2026-05-05	11.4100	11.6100	11.4100	11.6100	-3.411%	5	426	-69.165%
2026-05-04	11.7300	12.0600	11.7300	12.0200	+2.735%	28	422	-70.216%
2026-05-01	11.7000	11.8000	11.7000	11.7000	-4.955%	31	369	-69.402%
2026-04-30	13.0100	13.0600	12.1100	12.3100	-8.815%	18	369	-70.918%
2026-04-29	13.7000	13.7000	13.5000	13.5000	+2.273%	26	352	-73.481%
2026-04-28	13.7000	13.7000	13.2000	13.2000	+1.538%	2	328	-72.879%
2026-04-27	13.0000	13.0000	13.0000	13.0000	+0.619%	1	328	-72.462%
2026-04-24	12.9200	12.9200	12.9200	12.9200	-8.499%	5	327	-72.291%
2026-04-23	13.7500	14.3800	13.7400	14.1200	+4.903%	63	327	-74.646%
2026-04-22	14.3100	14.3100	13.4600	13.4600	-6.980%	2	270	-73.403%
2026-04-21	13.7500	14.4700	13.7500	14.4700	+4.101%	5	273	-75.259%
2026-04-20	13.9600	14.0200	13.7800	13.9000	-0.430%	4	273	-74.245%
2026-04-17	13.9600	13.9600	13.9600	13.9600	-5.484%	5	271	-74.355%
2026-04-16	15.3700	15.7100	14.7700	14.7700	-3.904%	72	271	-75.762%
2026-04-15	15.3000	15.3700	15.2500	15.3700	-0.966%	27	202	-76.708%
2026-04-14	15.7500	15.7500	15.5200	15.5200	-10.805%	78	177	-76.933%
2026-04-13	17.8900	17.8900	17.4000	17.4000	-3.867%	8	99	-79.425%
2026-04-10	17.7900	18.1000	17.7900	18.1000	-4.385%	38	92	-80.221%
2026-04-08	19.1000	19.1000	18.9300	18.9300	-20.729%	5	54	-81.088%
2026-04-07	23.8800	23.8800	23.8800	23.8800	+5.617%	10	49	-85.008%
2026-04-06	22.5500	22.6100	22.5500	22.6100	-14.679%	9	39	-84.166%
2026-04-02	25.5600	26.5000	25.5600	26.5000	+11.204%	2	29	-86.491%
2026-04-01	23.8000	23.8300	23.8000	23.8300	0.000%	29	0	-84.977%