Dark

QQQ20270331P600
QQQ Mar 31 2027 600.00 Put (QQQ270331P00600000)
option OPRA

EOD

Sep 23, 2026

8.41+1.939%(+0.16)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.4100	8.4100	8.4100	8.4100	+1.939%	29	1,593	0.000%
2026-09-22	8.3400	8.4600	8.2200	8.2500	-2.712%	17	1,622	+1.939%
2026-09-21	8.9900	9.1800	8.4800	8.4800	-17.829%	87	1,621	-0.825%
2026-09-18	10.8300	10.9900	10.3200	10.3200	-6.182%	30	1,576	-18.508%
2026-09-17	11.0000	11.0000	11.0000	11.0000	-15.385%	1	1,552	-23.545%
2026-09-16	12.2600	13.0000	12.1200	13.0000	+1.167%	6	1,552	-35.308%
2026-09-15	13.0000	13.0000	12.8500	12.8500	+5.242%	5	1,557	-34.553%
2026-09-14	11.9800	12.2100	11.9800	12.2100	+3.562%	7	1,556	-31.122%
2026-09-11	12.1100	12.1100	11.7900	11.7900	-8.958%	5	1,549	-28.668%
2026-09-10	13.2100	13.2100	12.9500	12.9500	+7.113%	23	1,546	-35.058%
2026-09-09	12.0800	12.0900	12.0800	12.0900	+4.585%	4	1,526	-30.438%
2026-09-08	11.2000	11.5600	11.2000	11.5600	+1.761%	2	1,522	-27.249%
2026-09-04	11.1300	11.3600	11.1300	11.3600	-0.263%	2	1,522	-25.968%
2026-09-03	12.0300	12.0300	11.3800	11.3900	-15.630%	18	1,522	-26.163%
2026-09-02	13.5700	13.5700	13.5000	13.5000	+1.504%	10	1,506	-37.704%
2026-09-01	13.3000	13.3000	13.3000	13.3000	+7.518%	1	1,504	-36.767%
2026-08-31	12.9100	12.9100	12.2500	12.3700	-2.598%	6	1,503	-32.013%
2026-08-28	12.7000	12.7000	12.7000	12.7000	+2.751%	104	1,500	-33.780%
2026-08-27	13.4200	13.4200	12.3600	12.3600	-16.880%	29	1,496	-31.958%
2026-08-25	14.8700	14.8700	14.8700	14.8700	-5.226%	1	1,487	-43.443%
2026-08-24	15.5300	15.6900	15.2600	15.6900	+6.880%	13	1,486	-46.399%
2026-08-21	15.1800	15.6800	14.4100	14.6800	-7.089%	84	1,476	-42.711%
2026-08-20	15.6900	15.8000	15.1000	15.8000	+4.636%	53	1,419	-46.772%
2026-08-19	15.3000	15.3000	14.9000	15.1000	-1.884%	3	1,422	-44.305%
2026-08-18	15.6400	15.6400	15.3900	15.3900	+12.996%	3	1,421	-45.354%
2026-08-17	13.2600	13.7600	13.2600	13.6200	+0.368%	8	1,422	-38.253%
2026-08-14	13.4200	14.0000	13.4200	13.5700	+0.148%	263	1,419	-38.025%
2026-08-13	13.6000	13.6100	13.5000	13.5500	-12.070%	26	1,216	-37.934%
2026-08-11	15.4100	15.4100	15.4100	15.4100	+2.733%	1	1,205	-45.425%
2026-08-10	15.0000	15.0000	15.0000	15.0000	-0.398%	1	1,205	-43.933%
2026-08-07	15.6000	15.9100	15.0000	15.0600	-9.003%	36	1,204	-44.157%
2026-08-06	16.7500	16.7500	16.5500	16.5500	+0.303%	101	1,210	-49.184%
2026-08-05	16.9000	16.9000	16.3000	16.5000	-0.362%	5	1,164	-49.030%
2026-08-04	17.2600	17.2600	16.5600	16.5600	-13.389%	4	1,162	-49.215%
2026-08-03	20.0600	20.0600	19.1200	19.1200	-11.235%	69	1,161	-56.015%
2026-07-31	21.8700	21.8700	21.5000	21.5400	-9.761%	30	1,131	-60.956%
2026-07-30	25.3600	25.3600	23.3600	23.8700	-17.690%	88	1,130	-64.767%
2026-07-29	25.4500	29.0000	25.4500	29.0000	+16.559%	7	1,165	-71.000%
2026-07-28	26.3300	26.3300	24.8800	24.8800	+0.729%	5	1,164	-66.198%
2026-07-27	23.7500	25.5000	23.7500	24.7000	-3.099%	14	1,164	-65.951%
2026-07-24	25.2300	25.4900	24.0900	25.4900	+4.041%	15	1,176	-67.007%
2026-07-23	23.2000	24.5100	23.2000	24.5000	+9.131%	24	1,182	-65.673%
2026-07-20	22.5000	22.8000	22.4500	22.4500	-7.384%	8	1,163	-62.539%
2026-07-17	24.2400	24.2400	24.2400	24.2400	+9.832%	1	1,161	-65.305%
2026-07-16	20.7600	22.0700	20.7600	22.0700	+6.721%	12	1,161	-61.894%
2026-07-15	20.8800	20.8800	20.6800	20.6800	-4.963%	2	1,159	-59.333%
2026-07-13	21.0000	21.7600	21.0000	21.7600	+7.087%	89	1,157	-61.351%
2026-07-09	20.2500	20.3200	20.2500	20.3200	-16.993%	25	1,128	-58.612%
2026-07-08	24.4800	24.4800	24.4800	24.4800	+8.703%	1	1,113	-65.645%
2026-07-07	22.4100	22.5200	22.0600	22.5200	+8.792%	9	1,113	-62.655%
2026-07-06	20.7600	20.7600	20.3200	20.7000	-12.176%	11	1,110	-59.372%
2026-07-02	20.8100	23.5700	20.8100	23.5700	+13.372%	3	1,105	-64.319%
2026-07-01	19.7000	20.7900	19.7000	20.7900	+5.266%	10	1,105	-59.548%
2026-06-30	19.8800	19.8800	19.7500	19.7500	-6.398%	2	1,097	-57.418%
2026-06-29	21.9900	21.9900	21.1000	21.1000	-10.745%	33	1,095	-60.142%
2026-06-26	23.6400	23.6400	23.6400	23.6400	-3.392%	1	1,085	-64.425%
2026-06-25	22.7100	24.4700	22.7100	24.4700	-6.353%	2	1,085	-65.631%
2026-06-24	24.8900	26.1300	23.3600	26.1300	+8.830%	10	1,085	-67.815%
2026-06-23	24.8000	25.3000	23.8400	24.0100	+16.271%	9	1,087	-64.973%
2026-06-22	20.8300	20.8300	20.6500	20.6500	-2.594%	6	1,092	-59.274%
2026-06-18	20.7200	21.2000	20.7200	21.2000	+1.581%	18	1,092	-60.330%
2026-06-17	20.8700	20.8700	20.8700	20.8700	+1.805%	1	1,092	-59.703%
2026-06-16	19.5000	20.5000	19.5000	20.5000	+9.333%	2	1,092	-58.976%
2026-06-15	18.7000	18.7500	18.5800	18.7500	-19.390%	8	1,088	-55.147%
2026-06-12	23.2600	23.2600	23.2600	23.2600	-4.555%	20	1,088	-63.844%
2026-06-11	24.3700	24.3700	24.3700	24.3700	-14.039%	9	1,088	-65.490%
2026-06-10	25.4300	28.3500	24.9000	28.3500	+18.125%	85	1,095	-70.335%
2026-06-09	24.5000	27.1500	24.0000	24.0000	+6.667%	241	1,051	-64.958%
2026-06-08	22.8700	22.8700	22.5000	22.5000	-6.639%	2	1,021	-62.622%
2026-06-05	23.5500	24.1000	23.5500	24.1000	+25.195%	27	1,020	-65.104%
2026-06-04	19.7200	19.7200	19.2500	19.2500	+0.680%	34	1,020	-56.312%
2026-06-03	19.2500	19.2500	18.5200	19.1200	+2.685%	17	999	-56.015%
2026-06-02	18.3300	18.6200	18.3300	18.6200	+1.749%	12	998	-54.834%
2026-06-01	18.3700	18.6800	18.0000	18.3000	-0.435%	27	988	-54.044%
2026-05-29	18.5100	18.5100	18.3800	18.3800	-7.592%	2	988	-54.244%
2026-05-28	19.7000	19.8900	19.7000	19.8900	-0.050%	48	986	-57.717%
2026-05-27	19.9000	19.9000	19.9000	19.9000	+1.790%	1	940	-57.739%
2026-05-26	19.5300	20.0000	19.4400	19.5500	-4.167%	251	939	-56.982%
2026-05-22	20.5100	20.6500	20.3500	20.4000	-4.494%	15	715	-58.775%
2026-05-21	22.0400	22.0400	21.1500	21.3600	-2.953%	3	716	-60.627%
2026-05-20	22.1500	22.1500	22.0100	22.0100	-7.013%	3	716	-61.790%
2026-05-19	24.0000	24.0000	23.6700	23.6700	+0.638%	10	708	-64.470%
2026-05-18	23.3000	23.5200	23.3000	23.5200	+0.901%	22	708	-64.243%
2026-05-15	24.5000	24.5000	23.3100	23.3100	+6.584%	204	708	-63.921%
2026-05-14	22.6300	22.6300	21.8700	21.8700	-4.498%	27	490	-61.545%
2026-05-13	22.8000	22.9000	22.8000	22.9000	-2.220%	6	481	-63.275%
2026-05-12	23.9100	24.5900	23.4200	23.4200	+2.315%	26	481	-64.091%
2026-05-11	22.9100	22.9600	22.2000	22.8900	+0.748%	26	481	-63.259%
2026-05-08	23.6600	23.6600	22.7200	22.7200	-6.885%	74	440	-62.984%
2026-05-07	24.5200	24.5200	24.1100	24.4000	-1.414%	68	467	-65.533%
2026-05-06	25.1600	25.2000	24.7500	24.7500	-6.604%	47	447	-66.020%
2026-05-05	26.7400	26.7400	26.5000	26.5000	-5.694%	45	445	-68.264%
2026-05-04	27.1400	28.1000	26.9800	28.1000	+2.705%	3	434	-70.071%
2026-05-01	28.1600	28.1600	27.3600	27.3600	-3.764%	3	431	-69.262%
2026-04-30	30.2600	30.2600	28.4300	28.4300	-10.117%	17	431	-70.419%
2026-04-28	31.6200	32.3700	31.6200	31.6300	+5.188%	668	442	-73.411%
2026-04-27	30.5200	30.5200	30.0000	30.0700	-0.232%	6	109	-72.032%
2026-04-24	30.5800	30.5800	30.1400	30.1400	-10.484%	2	107	-72.097%
2026-04-23	33.6700	33.6700	33.6700	33.6700	+5.648%	1	107	-75.022%
2026-04-22	31.8700	31.8700	31.8700	31.8700	-4.409%	3	106	-73.612%
2026-04-21	32.8700	34.4000	32.8700	33.3400	+0.452%	17	108	-74.775%
2026-04-20	33.0000	33.8000	32.9600	33.1900	-4.791%	42	98	-74.661%
2026-04-16	35.6500	35.6500	34.7800	34.8600	-2.106%	30	88	-75.875%
2026-04-15	36.1100	36.5700	35.6100	35.6100	-4.786%	11	77	-76.383%
2026-04-14	37.3700	37.4000	37.3700	37.4000	-10.333%	2	75	-77.513%
2026-04-13	41.7100	41.7100	41.7100	41.7100	-4.313%	1	75	-79.837%
2026-04-10	42.5100	43.5900	42.5100	43.5900	+0.833%	29	75	-80.707%
2026-04-09	46.4400	46.4400	43.2300	43.2300	-6.530%	59	60	-80.546%
2026-04-08	44.7700	46.2500	44.7700	46.2500	-14.589%	8	16	-81.816%
2026-04-06	53.4300	54.1500	53.4300	54.1500	-5.415%	3	8	-84.469%
2026-04-02	55.9300	57.2500	55.9300	57.2500	+3.959%	7	1	-85.310%
2026-04-01	55.0700	55.0700	55.0700	55.0700	0.000%	1	0	-84.729%