Dark

QQQ20270331P525
QQQ Mar 31 2027 525.00 Put (QQQ270331P00525000)
option OPRA

EOD

Sep 24, 2026

4.45+6.715%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4500	4.4500	4.4500	4.4500	+6.715%	1	1,033	0.000%
2026-09-22	4.2300	4.2300	4.1700	4.1700	-3.248%	3	1,033	+6.715%
2026-09-21	4.3000	4.3100	4.2500	4.3100	-18.985%	16	1,031	+3.248%
2026-09-17	5.3200	5.3200	5.3200	5.3200	-7.639%	1	1,035	-16.353%
2026-09-14	5.7600	5.7600	5.7600	5.7600	+4.918%	2	1,036	-22.743%
2026-09-11	5.6000	5.6000	5.4900	5.4900	-12.857%	3	1,036	-18.944%
2026-09-10	6.2800	6.3000	6.2800	6.3000	+8.621%	3	1,037	-29.365%
2026-09-09	5.7800	5.8000	5.7800	5.8000	-1.695%	15	1,047	-23.276%
2026-09-08	5.9000	5.9000	5.9000	5.9000	+8.059%	2	1,052	-24.576%
2026-09-03	5.6100	5.6100	5.4600	5.4600	-4.545%	2	1,054	-18.498%
2026-08-31	5.9500	5.9500	5.7200	5.7200	-4.667%	4	1,055	-22.203%
2026-08-27	6.4300	6.4300	6.0000	6.0000	-9.228%	13	1,060	-25.833%
2026-08-26	6.6100	6.6100	6.6100	6.6100	-8.194%	3	1,050	-32.678%
2026-08-25	7.2000	7.2000	7.2000	7.2000	-6.250%	2	1,051	-38.194%
2026-08-24	7.7000	7.7000	7.6800	7.6800	+2.674%	2	1,052	-42.057%
2026-08-20	7.6200	7.6200	7.4800	7.4800	-1.319%	30	1,050	-40.508%
2026-08-19	7.5800	7.5800	7.5800	7.5800	-1.940%	2	1,020	-41.293%
2026-08-18	7.8600	7.8600	7.4700	7.7300	+15.201%	20	1,035	-42.432%
2026-08-17	6.7100	6.7100	6.7100	6.7100	-3.592%	1	1,038	-33.681%
2026-08-14	6.8300	7.1000	6.8300	6.9600	+2.353%	9	1,038	-36.063%
2026-08-13	6.5500	6.8000	6.5500	6.8000	-4.762%	16	1,045	-34.559%
2026-08-12	7.0000	7.1400	7.0000	7.1400	-4.927%	25	1,061	-37.675%
2026-08-10	7.5100	7.5100	7.5100	7.5100	-1.444%	1	1,051	-40.746%
2026-08-07	7.9300	7.9300	7.6200	7.6200	-2.806%	13	1,051	-41.601%
2026-08-05	8.0900	8.7600	7.8400	7.8400	-5.542%	99	1,039	-43.240%
2026-08-04	8.4500	8.7500	8.3000	8.3000	-11.702%	6	1,023	-46.386%
2026-08-03	10.0000	10.0000	9.4000	9.4000	-17.544%	4	1,018	-52.660%
2026-07-30	11.7200	11.7200	11.4000	11.4000	-15.867%	7	1,014	-60.965%
2026-07-29	13.2400	13.5500	13.2400	13.5500	0.000%	6	1,007	-67.159%
2026-07-28	13.5000	13.5500	13.5000	13.5500	+5.365%	9	1,011	-67.159%
2026-07-27	12.9600	12.9600	12.8600	12.8600	-1.907%	2	1,013	-65.397%
2026-07-24	12.4000	13.1100	12.3500	13.1100	+2.502%	11	1,013	-66.056%
2026-07-23	12.7900	12.7900	12.7900	12.7900	+4.579%	1	1,013	-65.207%
2026-07-17	12.5000	12.5500	12.1300	12.2300	+12.305%	9	1,014	-63.614%
2026-07-16	10.8900	10.8900	10.8900	10.8900	+10.223%	1	1,038	-59.137%
2026-07-15	10.4600	10.4600	9.8800	9.8800	-7.491%	2	1,037	-54.960%
2026-07-13	10.6400	10.6800	8.6200	10.6800	+2.495%	3	1,038	-58.333%
2026-07-10	11.1500	11.1500	10.4200	10.4200	-3.697%	3	1,037	-57.294%
2026-07-09	10.3500	10.8200	10.3500	10.8200	-13.922%	2	1,037	-58.872%
2026-07-08	12.5700	12.5700	12.5700	12.5700	+9.495%	5	1,036	-64.598%
2026-07-07	11.5000	11.5000	11.4800	11.4800	+0.262%	5	1,039	-61.237%
2026-07-02	11.4500	11.4500	11.4500	11.4500	+3.620%	3	1,045	-61.135%
2026-07-01	11.0500	11.0500	11.0500	11.0500	+4.245%	1	1,045	-59.729%
2026-06-30	10.8000	10.8000	10.6000	10.6000	-4.159%	3	1,045	-58.019%
2026-06-29	11.3600	11.3600	11.0600	11.0600	-11.732%	38	1,042	-59.765%
2026-06-26	13.6200	13.6200	12.5300	12.5300	-0.870%	11	1,054	-64.485%
2026-06-25	12.0000	14.0100	12.0000	12.6400	-6.370%	17	1,055	-64.794%
2026-06-23	13.6100	13.8500	13.5000	13.5000	+17.086%	34	1,070	-67.037%
2026-06-22	10.8600	11.5300	10.8600	11.5300	+1.407%	7	1,091	-61.405%
2026-06-18	11.3700	11.3700	11.3700	11.3700	-9.040%	1	1,091	-60.862%
2026-06-17	12.3400	12.5600	12.3400	12.5000	+14.051%	9	1,091	-64.400%
2026-06-16	10.9800	10.9800	10.9600	10.9600	+5.894%	2	1,091	-59.398%
2026-06-15	10.0900	10.3500	10.0900	10.3500	-17.200%	12	1,082	-57.005%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-0.715%	1	1,082	-64.400%
2026-06-11	12.6900	12.6900	12.5900	12.5900	-16.067%	12	1,082	-64.654%
2026-06-10	14.5000	15.0000	14.5000	15.0000	+8.617%	21	1,082	-70.333%
2026-06-09	13.0400	15.5000	13.0400	13.8100	+12.276%	14	1,067	-67.777%
2026-06-08	12.3100	12.3100	12.3000	12.3000	-12.143%	3	1,069	-63.821%
2026-06-05	11.2200	14.0000	11.2200	14.0000	+34.100%	136	1,068	-68.214%
2026-06-04	10.9200	10.9200	10.4400	10.4400	-4.044%	29	1,095	-57.375%
2026-06-03	10.4000	10.9500	10.2600	10.8800	+5.426%	98	1,143	-59.099%
2026-06-02	10.3400	10.3400	10.3200	10.3200	+2.687%	2	1,145	-56.880%
2026-06-01	10.0000	10.1500	9.9300	10.0500	+0.500%	92	1,144	-55.721%
2026-05-29	10.1500	10.2400	10.0000	10.0000	-3.195%	215	1,102	-55.500%
2026-05-28	10.4400	10.4400	10.2000	10.3300	-3.458%	57	1,054	-56.922%
2026-05-27	11.0000	11.0000	10.5100	10.7000	+2.392%	62	1,022	-58.411%
2026-05-26	10.3700	10.8800	10.3700	10.4500	-8.091%	122	1,070	-57.416%
2026-05-22	11.3000	11.3800	10.9900	11.3700	-1.130%	104	958	-60.862%
2026-05-21	12.1000	12.1900	11.4700	11.5000	-4.167%	77	859	-61.304%
2026-05-20	12.2700	12.2700	11.8700	12.0000	-6.250%	18	859	-62.917%
2026-05-19	13.0900	13.2500	12.3400	12.8000	+2.977%	98	845	-65.234%
2026-05-18	13.2000	13.2000	12.4300	12.4300	-4.015%	40	845	-64.200%
2026-05-15	13.1900	13.1900	12.7600	12.9500	+7.025%	24	845	-65.637%
2026-05-14	12.5000	12.7200	12.0000	12.1000	-2.419%	346	837	-63.223%
2026-05-13	12.9400	13.0000	12.0300	12.4000	-4.615%	199	428	-64.113%
2026-05-12	12.7500	13.2500	12.6100	13.0000	+7.616%	97	428	-65.769%
2026-05-11	12.8300	12.8300	12.0800	12.0800	-2.659%	54	428	-63.162%
2026-05-08	12.7500	13.0000	12.4100	12.4100	-6.481%	58	289	-64.142%
2026-05-07	13.6000	13.6000	13.1100	13.2700	-1.118%	42	232	-66.466%
2026-05-06	14.0000	14.0000	13.4000	13.4200	-6.088%	56	200	-66.841%
2026-05-05	14.7900	14.7900	14.1000	14.2900	-3.446%	128	149	-68.859%
2026-05-04	14.3100	15.0600	14.3100	14.8000	+2.493%	7	29	-69.932%
2026-05-01	14.4400	14.4400	14.4400	14.4400	-12.855%	1	25	-69.183%
2026-04-29	16.5700	16.5700	16.5700	16.5700	-0.181%	1	25	-73.144%
2026-04-28	16.8000	16.8000	16.6000	16.6000	+4.468%	7	27	-73.193%
2026-04-27	16.2600	16.2600	15.7500	15.8900	-0.873%	24	22	-71.995%
2026-04-24	17.0000	17.0000	15.9000	16.0300	-5.036%	25	26	-72.240%
2026-04-22	16.8800	16.8800	16.8800	16.8800	-0.881%	1	4	-73.637%
2026-04-17	16.9700	17.0300	16.9700	17.0300	-8.588%	2	5	-73.870%
2026-04-16	18.6300	18.6300	18.6300	18.6300	-9.387%	1	4	-76.114%
2026-04-14	19.3200	20.5600	19.3200	20.5600	-9.107%	2	3	-78.356%
2026-04-13	22.6200	22.6200	22.6200	22.6200	-23.296%	1	1	-80.327%
2026-04-07	29.4900	29.4900	29.4900	29.4900	+3.292%	1	1	-84.910%
2026-04-06	28.5500	28.5500	28.5500	28.5500	0.000%	1	1	-84.413%