Dark

QQQ20270331P650
QQQ Mar 31 2027 650.00 Put (QQQ270331P00650000)
option OPRA

EOD

Sep 24, 2026

15.90+6.000%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.9000	15.9000	15.9000	15.9000	+6.000%	2	1,400	0.000%
2026-09-23	14.2500	15.0000	14.2500	15.0000	+9.091%	126	1,398	+6.000%
2026-09-22	14.4000	14.5900	13.7500	13.7500	-2.482%	123	1,524	+15.636%
2026-09-21	17.5400	17.5400	14.1000	14.1000	-20.339%	64	1,582	+12.766%
2026-09-18	18.4000	18.6200	17.7000	17.7000	-4.273%	16	1,530	-10.169%
2026-09-17	19.2500	19.2500	18.4900	18.4900	-18.654%	10	1,517	-14.008%
2026-09-16	20.5500	23.0700	20.5500	22.7300	+4.747%	93	1,519	-30.048%
2026-09-15	21.7200	21.7200	21.3500	21.7000	+4.528%	10	1,434	-26.728%
2026-09-14	22.0000	22.0000	20.1100	20.7600	+5.703%	61	1,435	-23.410%
2026-09-11	20.6700	20.6700	19.4000	19.6400	-10.646%	29	1,418	-19.043%
2026-09-10	22.3100	22.3200	21.4200	21.9800	+9.028%	13	1,416	-27.662%
2026-09-09	20.1600	20.2100	20.1600	20.1600	+2.752%	6	1,412	-21.131%
2026-09-08	19.6100	19.6200	19.4700	19.6200	+3.590%	10	1,412	-18.960%
2026-09-04	18.8500	19.0200	18.4400	18.9400	-10.702%	24	1,406	-16.051%
2026-09-02	21.8400	21.8400	21.2100	21.2100	-5.942%	5	1,407	-25.035%
2026-09-01	21.8000	22.5500	21.7900	22.5500	+10.000%	4	1,405	-29.490%
2026-08-31	20.5000	20.5000	20.5000	20.5000	-4.429%	1	1,405	-22.439%
2026-08-28	20.5000	21.4500	19.9000	21.4500	+2.143%	53	1,404	-25.874%
2026-08-27	21.5700	21.5700	21.0000	21.0000	-10.714%	825	1,451	-24.286%
2026-08-26	24.0100	24.0100	23.3200	23.5200	-3.725%	7	1,498	-32.398%
2026-08-24	24.8600	25.7000	24.4300	24.4300	+2.863%	52	1,498	-34.916%
2026-08-21	23.8400	24.8000	23.7500	23.7500	-4.618%	13	1,448	-33.053%
2026-08-20	24.3100	24.9000	24.3100	24.9000	+3.837%	4	1,447	-36.145%
2026-08-19	25.1100	25.1100	23.9800	23.9800	-1.113%	4	1,443	-33.695%
2026-08-18	23.7200	24.6600	23.7200	24.2500	+13.903%	21	1,452	-34.433%
2026-08-17	21.3100	21.3100	21.1200	21.2900	-2.339%	17	1,450	-25.317%
2026-08-14	21.5700	22.6500	21.5700	21.8000	+0.184%	303	1,439	-27.064%
2026-08-13	21.8600	22.0100	21.6200	21.7600	-4.141%	307	1,140	-26.930%
2026-08-12	22.3700	22.7000	22.3700	22.7000	-6.584%	5	1,013	-29.956%
2026-08-11	24.4000	24.4000	24.2100	24.3000	+0.165%	153	1,014	-34.568%
2026-08-07	24.6700	24.6700	24.2600	24.2600	-9.981%	6	986	-34.460%
2026-08-06	28.0600	28.0600	26.4200	26.9500	+2.667%	201	980	-41.002%
2026-08-04	29.1800	29.1800	26.2500	26.2500	-13.280%	7	780	-39.429%
2026-08-03	32.0800	32.0800	29.6700	30.2700	-17.990%	39	776	-47.473%
2026-07-30	36.9100	36.9100	36.9100	36.9100	-5.986%	5	768	-56.922%
2026-07-29	39.8700	42.0000	39.2600	39.2600	+1.499%	174	817	-59.501%
2026-07-28	38.6800	38.6800	38.6800	38.6800	-2.373%	1	687	-58.893%
2026-07-27	35.8000	39.6200	35.8000	39.6200	+9.176%	14	688	-59.869%
2026-07-24	38.5000	38.5000	36.2900	36.2900	-0.357%	12	694	-56.186%
2026-07-23	35.3500	36.4200	35.3500	36.4200	+11.786%	2	693	-56.343%
2026-07-21	32.5600	32.5800	32.5600	32.5800	-5.811%	2	824	-51.197%
2026-07-20	34.5800	34.5900	34.5800	34.5900	-4.421%	787	824	-54.033%
2026-07-17	38.5000	38.5000	36.0200	36.1900	+13.448%	11	1,306	-56.065%
2026-07-16	31.8000	31.9000	31.8000	31.9000	-0.313%	37	1,306	-50.157%
2026-07-15	30.0500	32.0000	30.0500	32.0000	+5.506%	2	1,271	-50.313%
2026-07-14	32.5000	32.5000	30.3300	30.3300	-6.215%	3	1,270	-47.577%
2026-07-13	32.3400	32.3400	32.3400	32.3400	-4.545%	1	1,269	-50.835%
2026-07-08	34.0300	34.1200	33.8800	33.8800	+9.822%	14	1,269	-53.070%
2026-07-06	31.0300	31.0800	30.7000	30.8500	-12.853%	13	1,270	-48.460%
2026-07-02	33.6200	35.4000	33.6200	35.4000	+16.447%	15	1,276	-55.085%
2026-07-01	30.4000	30.4000	30.4000	30.4000	+3.401%	2	1,276	-47.697%
2026-06-30	30.7500	30.7500	29.4000	29.4000	-6.726%	13	1,277	-45.918%
2026-06-29	34.9800	35.0900	31.5200	31.5200	-10.960%	14	1,266	-49.556%
2026-06-26	34.6900	35.4000	34.6900	35.4000	+0.568%	3	1,256	-55.085%
2026-06-25	32.9400	35.2000	32.9400	35.2000	-6.755%	4	1,254	-54.830%
2026-06-24	37.0900	37.8000	34.9200	37.7500	+4.861%	7	1,252	-57.881%
2026-06-23	36.6300	36.7800	35.7800	36.0000	+17.264%	784	1,251	-55.833%
2026-06-22	29.1700	30.7000	29.1700	30.7000	-0.486%	8	510	-48.208%
2026-06-18	30.8500	30.8500	30.8500	30.8500	-8.890%	3	497	-48.460%
2026-06-17	30.8500	33.9500	30.8500	33.8600	+16.118%	89	497	-53.042%
2026-06-15	29.1600	29.1600	29.1600	29.1600	-17.159%	10	497	-45.473%
2026-06-12	35.1700	35.2100	35.0100	35.2000	-2.304%	4	497	-54.830%
2026-06-11	36.5200	36.5200	36.0000	36.0300	-11.344%	9	497	-55.870%
2026-06-10	37.8100	40.6400	37.4000	40.6400	+7.999%	33	490	-60.876%
2026-06-09	36.1300	39.6600	36.1300	37.6300	+10.839%	52	464	-57.746%
2026-06-08	34.0600	34.0600	33.0400	33.9500	-3.000%	241	425	-53.166%
2026-06-05	35.0000	35.0000	35.0000	35.0000	+21.866%	1	186	-54.571%
2026-06-04	29.6400	29.6400	28.5700	28.7200	+1.341%	12	186	-44.638%
2026-06-03	27.5000	28.4800	27.5000	28.3400	+3.318%	53	184	-43.896%
2026-05-29	27.4200	27.4400	27.4200	27.4300	-6.062%	24	141	-42.034%
2026-05-26	29.4500	29.4500	29.2000	29.2000	-4.262%	3	129	-45.548%
2026-05-22	30.3400	31.2600	30.3400	30.5000	-8.792%	49	130	-47.869%
2026-05-20	33.4400	33.4400	33.4400	33.4400	-5.988%	1	125	-52.452%
2026-05-18	35.5900	35.5900	35.5700	35.5700	+8.810%	4	123	-55.299%
2026-05-14	33.1400	33.1400	32.6900	32.6900	-4.722%	3	123	-51.361%
2026-05-13	34.5000	34.5000	34.3100	34.3100	-5.638%	10	119	-53.658%
2026-05-12	34.9700	36.3600	34.8900	36.3600	+8.343%	33	119	-56.271%
2026-05-11	33.6400	33.6400	33.5600	33.5600	-1.871%	22	119	-52.622%
2026-05-08	35.1400	35.1400	34.2000	34.2000	-6.659%	40	125	-53.509%
2026-05-07	36.4700	36.6400	36.4700	36.6400	-1.240%	2	91	-56.605%
2026-05-06	38.7100	39.2600	37.1000	37.1000	-6.573%	31	91	-57.143%
2026-05-05	39.7100	39.7100	39.7100	39.7100	-6.366%	1	68	-59.960%
2026-05-04	41.1200	42.4100	40.8600	42.4100	+3.946%	4	68	-62.509%
2026-05-01	40.8000	40.8000	40.8000	40.8000	-7.942%	2	65	-61.029%
2026-04-30	44.3200	44.3200	44.3200	44.3200	-6.773%	1	65	-64.125%
2026-04-28	48.5000	48.5000	46.7400	47.5400	+4.621%	13	65	-66.554%
2026-04-27	45.4400	45.4400	45.4400	45.4400	-0.044%	1	64	-65.009%
2026-04-24	45.4600	45.4600	45.4600	45.4600	-8.236%	1	64	-65.024%
2026-04-23	49.5400	49.5400	49.5400	49.5400	+2.695%	1	65	-67.905%
2026-04-22	48.4900	48.4900	48.0400	48.2400	-2.938%	8	65	-67.040%
2026-04-21	51.0000	51.0000	49.7000	49.7000	-1.448%	2	61	-68.008%
2026-04-20	48.8000	50.5000	48.8000	50.4300	+2.960%	58	61	-68.471%
2026-04-17	49.2300	49.2300	48.9800	48.9800	-27.437%	2	4	-67.538%
2026-04-08	67.5000	67.5000	67.5000	67.5000	-14.622%	1	2	-76.444%
2026-04-06	79.0600	79.0600	79.0600	79.0600	0.000%	1	1	-79.889%