Dark

QQQ20270331P700
QQQ Mar 31 2027 700.00 Put (QQQ270331P00700000)
option OPRA

EOD

Sep 23, 2026

25.25+7.173%(+1.69)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	23.3500	25.7100	23.3500	25.2500	+7.173%	16	995	0.000%
2026-09-22	23.9700	23.9900	23.4400	23.5600	-3.522%	36	995	+7.173%
2026-09-21	26.7000	26.7000	24.4200	24.4200	-18.600%	15	1,003	+3.399%
2026-09-18	31.1000	31.7000	30.0000	30.0000	-6.103%	9	996	-15.833%
2026-09-17	32.1400	32.4500	31.9500	31.9500	-14.458%	23	996	-20.970%
2026-09-16	35.2000	38.3900	34.4000	37.3500	+1.910%	34	979	-32.396%
2026-09-15	35.2400	36.6500	35.2400	36.6500	+6.386%	4	970	-31.105%
2026-09-14	38.2700	38.2900	34.4200	34.4500	+3.734%	384	967	-26.705%
2026-09-11	33.3100	33.3100	33.2100	33.2100	-9.878%	2	587	-23.969%
2026-09-10	37.5000	37.5000	36.7000	36.8500	+7.403%	8	587	-31.479%
2026-09-09	34.1600	35.0000	34.1600	34.3100	+4.033%	5	583	-26.406%
2026-09-08	33.0000	33.0000	32.9800	32.9800	+3.353%	2	581	-23.438%
2026-09-04	32.0000	32.0000	31.9100	31.9100	-1.906%	21	589	-20.871%
2026-09-03	34.8500	34.8500	32.3700	32.5300	-10.435%	142	589	-22.379%
2026-09-01	36.4300	36.6600	36.3200	36.3200	+5.214%	7	714	-30.479%
2026-08-31	35.1000	35.1000	34.5200	34.5200	-1.145%	3	714	-26.854%
2026-08-28	34.4000	35.2100	33.0000	34.9200	+1.541%	142	714	-27.692%
2026-08-27	36.4100	36.4500	34.3700	34.3900	-11.183%	120	669	-26.577%
2026-08-26	38.7200	38.7200	38.7200	38.7200	-0.232%	10	719	-34.788%
2026-08-25	38.8100	38.8100	38.8100	38.8100	-6.075%	1	712	-34.939%
2026-08-24	41.7400	42.1000	41.3200	41.3200	+8.966%	3	711	-38.892%
2026-08-21	39.3100	40.0000	37.9200	37.9200	-6.716%	63	710	-33.412%
2026-08-20	39.8800	40.8000	39.4500	40.6500	+4.526%	85	713	-37.884%
2026-08-19	38.0800	40.1000	37.7300	38.8900	+1.540%	28	633	-35.073%
2026-08-18	38.7400	39.4700	38.2000	38.3000	+9.491%	93	619	-34.073%
2026-08-17	33.4000	34.9800	33.4000	34.9800	-2.263%	395	570	-27.816%
2026-08-14	34.6300	35.7900	34.6300	35.7900	+2.521%	44	196	-29.450%
2026-08-13	35.0000	35.0000	34.9100	34.9100	-3.909%	5	178	-27.671%
2026-08-12	36.3300	36.3300	36.3300	36.3300	-5.978%	1	178	-30.498%
2026-08-11	39.1500	39.1800	38.6400	38.6400	+0.285%	16	178	-34.653%
2026-08-10	38.5000	38.5300	38.5000	38.5300	-1.053%	9	177	-34.467%
2026-08-07	40.7800	40.7800	38.9400	38.9400	-6.931%	6	178	-35.157%
2026-08-06	41.4900	41.8400	41.4900	41.8400	+3.744%	26	176	-39.651%
2026-08-05	40.1800	40.8600	40.1800	40.3300	-0.444%	11	176	-37.392%
2026-08-04	43.8200	43.8200	40.5100	40.5100	-14.355%	27	182	-37.670%
2026-08-03	51.0000	51.0000	47.3000	47.3000	-11.057%	26	178	-46.617%
2026-07-31	53.1800	53.1800	53.1800	53.1800	-6.816%	1	160	-52.520%
2026-07-29	60.5000	60.5000	57.0700	57.0700	-5.199%	6	161	-55.756%
2026-07-28	63.9000	63.9000	59.0000	60.2000	+1.861%	11	166	-58.056%
2026-07-27	57.1800	59.1000	57.1800	59.1000	+0.905%	2	158	-57.276%
2026-07-24	57.6000	58.8000	54.9000	58.5700	+4.403%	10	159	-56.889%
2026-07-23	56.1500	56.1500	56.1000	56.1000	+14.233%	2	152	-54.991%
2026-07-22	49.1100	49.1100	49.1100	49.1100	+1.195%	1	152	-48.585%
2026-07-21	48.5300	48.5300	48.5300	48.5300	-6.673%	1	151	-47.970%
2026-07-20	52.0000	52.0000	52.0000	52.0000	-5.334%	1	151	-51.442%
2026-07-17	53.6900	54.9300	53.2000	54.9300	+11.646%	8	152	-54.032%
2026-07-16	49.2000	49.2000	49.2000	49.2000	+0.224%	3	149	-48.679%
2026-07-15	46.1000	49.0900	46.1000	49.0900	+6.857%	5	149	-48.564%
2026-07-14	46.0000	46.0000	45.9400	45.9400	-5.024%	2	145	-45.037%
2026-07-13	47.5000	48.3700	47.5000	48.3700	+8.794%	3	144	-47.798%
2026-07-10	44.8400	44.8400	44.4600	44.4600	-4.387%	2	142	-43.207%
2026-07-09	46.0000	46.5000	46.0000	46.5000	-7.555%	2	140	-45.699%
2026-07-08	51.2800	53.9500	50.2000	50.3000	+1.473%	5	139	-49.801%
2026-07-07	49.5700	49.5700	49.5700	49.5700	+4.711%	2	138	-49.062%
2026-07-06	47.3400	47.3400	47.3400	47.3400	+9.204%	2	138	-46.662%
2026-06-30	43.3500	43.3500	43.3500	43.3500	-8.737%	1	138	-41.753%
2026-06-29	47.5000	47.5000	47.5000	47.5000	-7.641%	1	137	-46.842%
2026-06-25	55.0000	55.0000	51.3300	51.4300	-4.245%	6	138	-50.904%
2026-06-24	50.9900	56.0000	50.7900	53.7100	+0.393%	23	137	-52.988%
2026-06-23	50.5300	53.5000	50.5300	53.5000	+19.074%	3	147	-52.804%
2026-06-18	44.9300	44.9300	44.9300	44.9300	-1.685%	2	144	-43.801%
2026-06-16	44.5500	45.7000	44.5500	45.7000	+8.810%	26	144	-44.748%
2026-06-15	43.2800	43.2800	41.5000	42.0000	-15.983%	18	129	-39.881%
2026-06-12	50.0000	50.0000	49.9900	49.9900	-3.326%	2	129	-49.490%
2026-06-11	51.7100	51.7100	51.7100	51.7100	-12.356%	1	129	-51.170%
2026-06-10	58.5300	59.0000	58.5300	59.0000	+11.321%	3	129	-57.203%
2026-06-09	47.5000	61.9700	47.5000	53.0000	+11.744%	30	128	-52.358%
2026-06-08	48.6800	49.6800	47.4300	47.4300	-9.657%	4	119	-46.764%
2026-06-05	44.6100	52.5000	44.6100	52.5000	+26.506%	19	115	-51.905%
2026-06-04	43.2500	43.4400	41.5000	41.5000	+1.716%	31	120	-39.157%
2026-06-03	41.5000	41.7500	40.8000	40.8000	+0.123%	10	96	-38.113%
2026-06-02	40.7000	40.7500	40.7000	40.7500	+1.646%	4	93	-38.037%
2026-06-01	40.9000	40.9000	40.0900	40.0900	-1.450%	16	91	-37.017%
2026-05-29	41.0800	41.5300	40.6500	40.6800	-2.679%	16	87	-37.930%
2026-05-28	41.9200	41.9200	41.8000	41.8000	-3.753%	30	80	-39.593%
2026-05-27	44.5000	44.5600	43.4300	43.4300	-0.069%	4	60	-41.860%
2026-05-26	43.1300	43.4600	43.1300	43.4600	-5.563%	11	56	-41.901%
2026-05-22	45.7600	46.0200	45.7600	46.0200	-10.779%	11	51	-45.133%
2026-05-19	53.9500	53.9500	51.5800	51.5800	-2.385%	3	40	-51.047%
2026-05-18	50.3400	52.8500	50.3400	52.8400	+1.615%	4	39	-52.214%
2026-05-15	51.0000	52.0000	50.0000	52.0000	+3.154%	7	39	-51.442%
2026-05-13	51.5800	51.5800	50.4100	50.4100	-2.002%	3	34	-49.911%
2026-05-12	53.3700	54.0500	51.4400	51.4400	+3.335%	6	33	-50.914%
2026-05-11	50.1500	50.1500	49.7800	49.7800	-0.539%	3	33	-49.277%
2026-05-08	51.3500	51.5400	50.0500	50.0500	-7.315%	12	30	-49.550%
2026-05-07	54.0000	54.3800	54.0000	54.0000	-1.008%	15	21	-53.241%
2026-05-06	55.3100	55.3100	54.5500	54.5500	-18.849%	3	6	-53.712%
2026-04-30	66.8300	67.5500	66.8300	67.2200	-2.495%	4	4	-62.437%
2026-04-28	68.9400	68.9400	68.9400	68.9400	-7.214%	1	4	-63.374%
2026-04-17	74.3000	74.3000	74.3000	74.3000	-8.666%	1	4	-66.016%
2026-04-15	81.0200	81.3500	81.0200	81.3500	-3.016%	3	4	-68.961%
2026-04-14	83.8800	83.8800	83.8800	83.8800	-26.736%	1	2	-69.897%
2026-04-06	114.4900	114.4900	114.4900	114.4900	0.000%	1	1	-77.946%