Dark

QQQ20270331P720
QQQ Mar 31 2027 720.00 Put (QQQ270331P00720000)
option OPRA

EOD

Sep 24, 2026

31.06-0.576%(-0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	33.0700	33.4500	31.0600	31.0600	-0.576%	11	626	0.000%
2026-09-23	31.2600	31.2600	31.0900	31.2400	+7.391%	7	626	-0.576%
2026-09-22	29.5900	29.6700	28.7800	29.0900	-5.949%	80	627	+6.772%
2026-09-21	32.6400	32.6400	30.9300	30.9300	-18.584%	6	627	+0.420%
2026-09-18	38.9800	39.7500	37.9900	37.9900	-3.652%	38	626	-18.242%
2026-09-17	39.6500	40.2600	38.8200	39.4300	-13.436%	141	611	-21.227%
2026-09-15	45.2500	45.5500	45.2500	45.5500	+5.930%	3	623	-31.811%
2026-09-14	46.9900	47.0100	42.1000	43.0000	+4.167%	425	623	-27.767%
2026-09-11	40.7000	41.4100	40.7000	41.2800	-2.365%	3	831	-24.758%
2026-09-09	43.1300	43.1300	41.9700	42.2800	+4.087%	377	832	-26.537%
2026-09-03	41.3300	41.3300	40.2000	40.6200	-4.625%	3	572	-23.535%
2026-08-28	41.0000	43.1100	41.0000	42.5900	+1.092%	30	572	-27.072%
2026-08-27	42.3500	42.3500	42.0900	42.1300	-11.584%	100	561	-26.276%
2026-08-26	47.6500	47.6500	47.6500	47.6500	+0.316%	2	541	-34.816%
2026-08-25	47.4800	47.5100	47.4800	47.5000	-3.651%	6	544	-34.611%
2026-08-24	49.3000	49.3000	49.3000	49.3000	+6.941%	1	541	-36.998%
2026-08-21	47.4900	47.4900	46.1000	46.1000	-4.929%	4	541	-32.625%
2026-08-20	48.4900	48.4900	48.4900	48.4900	+4.280%	1	537	-35.946%
2026-08-19	47.3600	47.3600	46.5000	46.5000	+0.541%	8	536	-33.204%
2026-08-18	46.9200	46.9200	46.0100	46.2500	+8.466%	8	535	-32.843%
2026-08-14	42.6400	42.6400	42.6400	42.6400	+2.352%	5	529	-27.158%
2026-08-13	41.6600	41.6600	41.6600	41.6600	-5.896%	1	525	-25.444%
2026-08-12	44.4700	44.4700	44.2700	44.2700	-5.809%	3	525	-29.840%
2026-08-11	46.8200	47.0000	46.8200	47.0000	+2.174%	6	523	-33.915%
2026-08-10	46.0000	46.0000	46.0000	46.0000	-2.128%	5	522	-32.478%
2026-08-07	47.5300	47.5300	46.9100	47.0000	-2.792%	4	517	-33.915%
2026-08-05	48.3500	48.3500	48.3500	48.3500	-13.102%	1	515	-35.760%
2026-08-03	56.4800	56.4800	55.6400	55.6400	-10.948%	2	514	-44.177%
2026-07-31	62.5800	62.5800	62.4800	62.4800	-13.343%	3	515	-50.288%
2026-07-28	72.0000	72.1000	72.0000	72.1000	+2.502%	2	517	-56.921%
2026-07-27	70.3400	70.3400	70.3400	70.3400	+4.579%	2	517	-55.843%
2026-07-24	67.7000	67.7000	67.2000	67.2600	+16.994%	6	517	-53.821%
2026-07-21	57.7300	57.7300	57.1900	57.4900	-3.378%	8	515	-45.973%
2026-07-20	58.6000	60.7400	58.5000	59.5000	-5.959%	94	515	-47.798%
2026-07-17	63.2000	63.3700	63.0600	63.2700	+16.007%	41	426	-50.909%
2026-07-15	53.0900	54.5400	52.1200	54.5400	+2.326%	11	385	-43.051%
2026-07-14	53.3000	53.3000	53.3000	53.3000	+2.836%	1	386	-41.726%
2026-07-10	51.8300	51.8300	51.8300	51.8300	-3.751%	3	385	-40.073%
2026-07-09	53.8500	53.8500	53.8500	53.8500	-14.646%	2	385	-42.321%
2026-07-08	63.0900	63.0900	63.0900	63.0900	+5.714%	2	386	-50.769%
2026-07-07	57.3200	61.0000	57.3200	59.6800	+12.244%	8	386	-47.956%
2026-07-06	53.1700	53.1700	53.1700	53.1700	-10.639%	1	391	-41.584%
2026-07-02	52.7500	59.5000	52.3500	59.5000	+11.842%	21	391	-47.798%
2026-07-01	53.2000	53.2000	53.2000	53.2000	-2.475%	1	391	-41.617%
2026-06-29	57.9300	57.9300	54.3500	54.5500	-10.982%	5	390	-43.061%
2026-06-26	60.8600	61.2800	60.8600	61.2800	+9.292%	3	387	-49.315%
2026-06-25	56.0700	56.0700	56.0700	56.0700	-9.565%	1	387	-44.605%
2026-06-23	60.0000	62.0000	58.8100	62.0000	+24.099%	3	389	-49.903%
2026-06-22	49.9600	49.9600	49.9600	49.9600	-1.498%	1	388	-37.830%
2026-06-18	51.7500	51.7500	50.7200	50.7200	-2.817%	4	387	-38.762%
2026-06-16	52.1900	52.1900	52.1900	52.1900	+5.328%	2	387	-40.487%
2026-06-15	49.5500	49.5500	49.5500	49.5500	-13.435%	1	388	-37.316%
2026-06-12	58.8900	58.9900	56.8100	57.2400	-7.274%	7	388	-45.737%
2026-06-11	61.7200	61.7300	61.7200	61.7300	-8.195%	2	388	-49.684%
2026-06-10	67.2400	67.2400	67.2400	67.2400	+7.053%	20	389	-53.807%
2026-06-09	55.6000	64.0000	55.6000	62.8100	+11.444%	18	369	-50.549%
2026-06-08	56.5100	56.5100	55.9500	56.3600	-3.493%	16	372	-44.890%
2026-06-05	58.4000	58.5600	58.2800	58.4000	+20.041%	104	356	-46.815%
2026-06-03	48.6500	48.6500	48.6500	48.6500	+2.507%	5	287	-36.156%
2026-06-02	47.4600	47.4600	47.4600	47.4600	-1.125%	5	287	-34.555%
2026-06-01	48.0000	48.0000	48.0000	48.0000	-5.642%	1	282	-35.292%
2026-05-27	51.4100	51.4200	50.8700	50.8700	-0.177%	5	281	-38.942%
2026-05-26	51.2500	51.2500	50.9600	50.9600	-3.885%	4	281	-39.050%
2026-05-22	53.0200	53.0200	53.0200	53.0200	-11.780%	3	281	-41.418%
2026-05-18	59.9800	60.2200	59.9800	60.1000	+2.823%	4	281	-48.319%
2026-05-15	59.4200	59.4200	58.4500	58.4500	+4.937%	4	281	-46.861%
2026-05-14	55.9900	56.0400	55.5800	55.7000	-6.229%	9	278	-44.237%
2026-05-08	59.4000	59.4000	59.4000	59.4000	-4.594%	5	275	-47.710%
2026-05-07	62.2600	62.2600	62.2600	62.2600	-2.505%	1	275	-50.112%
2026-05-06	63.8100	64.2300	63.8100	63.8600	-8.287%	6	276	-51.362%
2026-05-05	69.3600	69.6900	69.3600	69.6300	-2.846%	8	276	-55.393%
2026-05-04	71.6700	71.6700	71.6700	71.6700	+0.901%	3	279	-56.662%
2026-05-01	71.0300	71.7000	70.9500	71.0300	-9.963%	5	277	-56.272%
2026-04-29	79.1500	79.1500	78.8900	78.8900	-3.804%	2	277	-60.629%
2026-04-28	82.5100	82.6400	81.9200	82.0100	+0.429%	538	276	-62.127%
2026-04-22	81.6600	81.6600	81.6600	81.6600	-6.289%	5	7	-61.964%
2026-04-21	87.2100	87.4900	87.1400	87.1400	0.000%	4	0	-64.356%