Dark

QQQ20270331P550
QQQ Mar 31 2027 550.00 Put (QQQ270331P00550000)
option OPRA

EOD

Sep 23, 2026

5.39+3.455%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.3900	5.3900	5.3900	5.3900	+3.455%	1	1,069	0.000%
2026-09-22	5.2800	5.2800	5.2100	5.2100	-0.951%	2	1,068	+3.455%
2026-09-21	5.5000	5.5000	5.2600	5.2600	-21.610%	25	1,068	+2.471%
2026-09-17	7.0300	7.0300	6.7000	6.7100	-16.125%	60	1,071	-19.672%
2026-09-16	7.7200	8.0000	7.7200	8.0000	-2.558%	4	1,037	-32.625%
2026-09-14	8.2100	8.2100	8.2000	8.2100	+17.286%	47	1,033	-34.348%
2026-09-11	7.1000	7.1000	7.0000	7.0000	-10.486%	28	953	-23.000%
2026-09-10	8.0100	8.0500	7.6500	7.8200	+6.540%	29	925	-31.074%
2026-09-09	7.3400	7.4900	7.2500	7.3400	+3.380%	62	947	-26.567%
2026-09-08	7.1800	7.3200	7.1000	7.1000	+5.498%	187	939	-24.085%
2026-09-04	6.7100	6.8200	6.6200	6.7300	-3.165%	29	787	-19.911%
2026-09-03	7.2500	7.2500	6.9000	6.9500	-7.086%	74	787	-22.446%
2026-09-02	7.5100	7.5100	7.4800	7.4800	-6.500%	36	728	-27.941%
2026-09-01	8.2400	8.2500	8.0000	8.0000	+9.141%	9	730	-32.625%
2026-08-31	7.3300	7.3300	7.3300	7.3300	-6.146%	1	728	-26.467%
2026-08-28	7.8200	7.8200	7.8100	7.8100	+3.307%	105	729	-30.986%
2026-08-27	8.4100	8.4500	7.5600	7.5600	-14.188%	118	724	-28.704%
2026-08-26	8.8100	8.8100	8.8100	8.8100	-3.716%	2	732	-38.820%
2026-08-25	9.1500	9.1500	9.1500	9.1500	-4.687%	1	731	-41.093%
2026-08-21	9.5700	9.8000	9.5200	9.6000	0.000%	90	730	-43.854%
2026-08-20	9.8800	9.9300	9.6000	9.6000	+0.418%	118	794	-43.854%
2026-08-19	9.4800	9.6000	9.1300	9.5600	-4.400%	21	782	-43.619%
2026-08-18	9.8400	10.0500	9.6500	10.0000	+19.474%	196	848	-46.100%
2026-08-17	8.3700	8.3700	8.3700	8.3700	-4.124%	1	698	-35.603%
2026-08-14	8.9300	8.9300	8.7300	8.7300	+1.748%	12	699	-38.259%
2026-08-13	8.2700	8.6300	8.2700	8.5800	-4.667%	31	708	-37.179%
2026-08-12	8.3700	9.0000	8.3700	9.0000	-5.063%	2	709	-40.111%
2026-08-11	9.4800	9.4800	9.4800	9.4800	-2.569%	1	708	-43.143%
2026-08-07	9.8600	9.8600	9.6900	9.7300	-4.608%	7	708	-44.604%
2026-08-06	10.5800	10.6100	10.2000	10.2000	+0.196%	10	708	-47.157%
2026-08-05	10.2400	10.2500	10.1800	10.1800	-12.618%	13	702	-47.053%
2026-08-04	10.9600	11.6500	10.9600	11.6500	-2.673%	56	714	-53.734%
2026-08-03	11.9900	11.9900	11.9700	11.9700	-7.639%	4	658	-54.971%
2026-07-31	12.9600	12.9600	12.9600	12.9600	-9.371%	1	655	-58.410%
2026-07-30	15.0400	15.0400	14.3000	14.3000	-14.932%	11	655	-62.308%
2026-07-29	15.9000	17.3000	15.8900	16.8100	-1.118%	114	649	-67.936%
2026-07-28	16.4000	17.1900	16.4000	17.0000	+6.250%	29	679	-68.294%
2026-07-27	15.9800	16.0000	15.6400	16.0000	+3.560%	5	707	-66.313%
2026-07-23	15.7100	15.7500	15.4100	15.4500	+11.957%	42	709	-65.113%
2026-07-22	13.6000	13.8100	13.5600	13.8000	-0.719%	58	747	-60.942%
2026-07-21	13.9100	13.9700	13.8700	13.9000	-7.086%	30	729	-61.223%
2026-07-20	14.3900	14.9600	14.3300	14.9600	-4.348%	19	728	-63.971%
2026-07-17	15.6200	15.8500	15.1000	15.6400	+13.745%	33	726	-65.537%
2026-07-16	13.6500	13.9500	13.6500	13.7500	-2.066%	37	758	-60.800%
2026-07-15	14.0400	14.0400	14.0400	14.0400	+6.283%	2	726	-61.610%
2026-07-14	13.3000	13.3000	13.2100	13.2100	-7.622%	16	732	-59.198%
2026-07-13	13.2100	14.3000	13.1800	14.3000	+8.580%	21	732	-62.308%
2026-07-10	13.5000	13.5000	13.1700	13.1700	-0.977%	2	729	-59.074%
2026-07-09	13.5000	13.5000	13.3000	13.3000	-10.135%	3	728	-59.474%
2026-07-08	15.0000	16.0000	14.8000	14.8000	+0.203%	66	767	-63.581%
2026-07-07	14.7700	14.7700	14.7700	14.7700	+10.637%	1	785	-63.507%
2026-07-06	13.1300	13.5700	13.1300	13.3500	-12.229%	5	786	-59.625%
2026-07-02	13.7200	15.2100	13.7200	15.2100	+13.254%	6	789	-64.563%
2026-07-01	13.3700	13.7000	12.7800	13.4300	+1.820%	262	789	-59.866%
2026-06-30	13.5000	13.5000	13.0700	13.1900	-4.351%	31	790	-59.136%
2026-06-29	15.1800	15.1800	13.5800	13.7900	-11.603%	17	786	-60.914%
2026-06-26	15.0800	15.6000	14.9600	15.6000	-1.701%	10	776	-65.449%
2026-06-25	14.8900	15.8700	14.8900	15.8700	-7.030%	2	773	-66.037%
2026-06-24	17.0900	17.0900	15.6800	17.0700	+4.532%	23	793	-68.424%
2026-06-23	16.8000	17.1000	16.2000	16.3300	+17.821%	25	793	-66.993%
2026-06-22	13.7600	14.0000	13.7600	13.8600	-1.352%	14	806	-61.111%
2026-06-18	13.8500	14.0500	13.8500	14.0500	-3.304%	34	813	-61.637%
2026-06-17	14.0600	14.5300	13.9500	14.5300	+6.996%	49	813	-62.904%
2026-06-16	13.5800	13.5800	13.5800	13.5800	+7.949%	3	813	-60.309%
2026-06-15	12.8400	12.8400	12.5800	12.5800	-17.237%	33	791	-57.154%
2026-06-12	15.4700	15.4700	15.1900	15.2000	-5.414%	3	791	-64.539%
2026-06-11	18.6100	18.6100	15.2500	16.0700	-0.495%	92	791	-66.459%
2026-06-09	16.1500	16.1500	16.1500	16.1500	+6.812%	19	744	-66.625%
2026-06-08	15.1200	15.1200	15.1200	15.1200	-9.025%	3	763	-64.352%
2026-06-05	15.2200	16.6200	15.2200	16.6200	+23.477%	29	766	-67.569%
2026-06-04	13.3500	13.4600	13.3000	13.4600	+3.858%	3	750	-59.955%
2026-06-03	12.6800	12.9600	12.6800	12.9600	+3.846%	26	749	-58.410%
2026-06-02	12.4900	12.4900	12.4800	12.4800	+2.295%	85	732	-56.811%
2026-06-01	12.1700	12.2000	12.1700	12.2000	0.000%	64	647	-55.820%
2026-05-29	12.5600	12.5600	12.2000	12.2000	-7.224%	9	583	-55.820%
2026-05-28	13.2100	13.2500	12.7700	13.1500	+1.623%	6	576	-59.011%
2026-05-27	13.4100	13.4100	12.9400	12.9400	-0.691%	6	579	-58.346%
2026-05-26	12.9300	13.1800	12.6800	13.0300	-4.262%	37	573	-58.634%
2026-05-22	13.3400	13.9500	13.3400	13.6100	-5.091%	32	572	-60.397%
2026-05-21	14.6900	14.6900	14.3400	14.3400	-5.221%	2	568	-62.413%
2026-05-20	15.3100	15.3100	15.1300	15.1300	-5.732%	3	568	-64.375%
2026-05-19	16.0600	16.4100	15.7600	16.0500	+3.348%	29	563	-66.417%
2026-05-18	15.8000	15.9500	15.4000	15.5300	-1.459%	45	563	-65.293%
2026-05-15	16.1200	16.1200	15.4900	15.7600	+5.985%	10	563	-65.799%
2026-05-14	14.9700	14.9700	14.7100	14.8700	-1.978%	31	542	-63.753%
2026-05-13	15.8900	15.8900	15.0000	15.1700	-4.531%	177	416	-64.469%
2026-05-12	16.0500	16.0900	15.8700	15.8900	+6.217%	7	416	-66.079%
2026-05-11	15.0600	15.0600	14.9600	14.9600	-3.172%	3	416	-63.971%
2026-05-08	15.8100	15.8100	15.4500	15.4500	-6.364%	84	406	-65.113%
2026-05-07	16.1000	16.5900	16.0500	16.5000	-0.362%	5	384	-67.333%
2026-05-06	17.0100	17.0100	16.5300	16.5600	-6.914%	58	383	-67.452%
2026-05-05	17.5900	17.7900	17.5800	17.7900	-2.681%	61	341	-69.702%
2026-05-04	18.2800	18.2800	18.2800	18.2800	+2.697%	1	285	-70.514%
2026-05-01	17.8000	17.8000	17.8000	17.8000	-7.963%	2	285	-69.719%
2026-04-30	19.3400	19.3400	19.3400	19.3400	-5.980%	1	285	-72.130%
2026-04-29	20.5300	20.5700	20.5300	20.5700	-0.146%	14	286	-73.797%
2026-04-28	21.3000	21.3000	20.6000	20.6000	+4.888%	7	274	-73.835%
2026-04-27	19.7500	20.0000	19.6400	19.6400	-3.773%	4	273	-72.556%
2026-04-24	20.4100	20.4100	20.4100	20.4100	-3.132%	1	273	-73.591%
2026-04-23	20.7100	21.1300	20.7100	21.0700	-0.047%	63	289	-74.419%
2026-04-22	21.0800	21.0800	21.0800	21.0800	-4.702%	34	266	-74.431%
2026-04-21	22.1200	22.1200	22.1200	22.1200	+1.282%	1	232	-75.633%
2026-04-20	20.8900	22.1700	20.8900	21.8400	+0.414%	8	232	-75.321%
2026-04-17	21.5900	21.7500	21.2400	21.7500	-6.572%	6	236	-75.218%
2026-04-16	23.3500	23.3500	23.2800	23.2800	-4.590%	60	236	-76.847%
2026-04-14	25.1200	25.1200	24.2000	24.4000	-9.863%	35	176	-77.910%
2026-04-10	27.0700	27.0700	27.0700	27.0700	-11.420%	10	144	-80.089%
2026-04-08	30.5600	30.5600	30.5600	30.5600	-15.836%	1	134	-82.363%
2026-04-07	35.3700	36.3100	35.3700	36.3100	+3.773%	6	133	-85.156%
2026-04-06	34.9900	34.9900	34.9900	34.9900	-7.800%	5	133	-84.596%
2026-04-02	38.2200	38.2200	36.7800	37.9500	+4.661%	130	3	-85.797%
2026-04-01	36.2600	36.2600	36.2600	36.2600	0.000%	3	0	-85.135%