Dark

QQQ20270617P205
QQQ Jun 17 2027 205.00 Put (QQQ270617P00205000)
option OPRA

EOD

Sep 24, 2026

0.3200+6.667%(+0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3200	0.3200	0.3200	0.3200	+6.667%	18	1,760	0.000%
2026-09-22	0.2800	0.3000	0.2800	0.3000	-21.053%	14	1,742	+6.667%
2026-09-21	0.3500	0.3800	0.3400	0.3800	-7.317%	13	1,742	-15.789%
2026-09-17	0.4000	0.4100	0.4000	0.4100	+5.128%	54	1,734	-21.951%
2026-09-14	0.4800	0.4800	0.3900	0.3900	-9.302%	11	1,724	-17.949%
2026-09-11	0.3800	0.4300	0.3800	0.4300	0.000%	153	1,724	-25.581%
2026-09-10	0.4300	0.4300	0.4300	0.4300	+4.878%	2	1,724	-25.581%
2026-09-09	0.4100	0.4100	0.4100	0.4100	0.000%	2	1,723	-21.951%
2026-09-08	0.4200	0.4600	0.4100	0.4100	-2.381%	23	1,723	-21.951%
2026-09-04	0.4200	0.4200	0.4200	0.4200	0.000%	2	1,701	-23.810%
2026-09-02	0.4200	0.4200	0.4200	0.4200	-30.000%	1	1,701	-23.810%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+1.695%	15	1,700	-46.667%
2026-08-21	0.6200	0.6200	0.5900	0.5900	-16.901%	70	1,685	-45.763%
2026-08-20	0.7800	0.7800	0.6700	0.7100	+7.576%	10	1,617	-54.930%
2026-08-19	0.6400	0.6700	0.6400	0.6600	+8.197%	30	1,611	-51.515%
2026-08-18	0.5900	0.6100	0.5700	0.6100	-6.154%	11	1,596	-47.541%
2026-08-13	0.7000	0.7000	0.6500	0.6500	-30.108%	11	1,581	-50.769%
2026-08-11	0.6000	0.9300	0.6000	0.9300	+3.333%	231	1,582	-65.591%
2026-08-05	0.7400	0.9000	0.7400	0.9000	+11.111%	5	1,445	-64.444%
2026-08-03	0.8100	0.8100	0.8100	0.8100	+8.000%	10	1,444	-60.494%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-13.793%	130	1,444	-57.333%
2026-07-29	0.9800	0.9800	0.8500	0.8700	-5.435%	3	1,314	-63.218%
2026-07-28	0.9200	0.9200	0.9200	0.9200	+10.843%	1	1,312	-65.217%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-25.225%	6	1,312	-61.446%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+27.586%	1	1,306	-71.171%
2026-07-16	0.8200	0.9300	0.8100	0.8700	+14.474%	22	1,305	-63.218%
2026-07-15	0.8100	0.9200	0.7600	0.7600	-7.317%	276	1,296	-57.895%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-10.870%	1	1,039	-60.976%
2026-07-07	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,038	-65.217%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,038	-64.444%
2026-07-02	0.7900	0.9800	0.7900	0.9500	+5.556%	71	997	-66.316%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-5.263%	1	997	-64.444%
2026-06-26	1.0000	1.0200	0.9500	0.9500	+5.556%	8	996	-66.316%
2026-06-25	1.0000	1.0500	0.9000	0.9000	-10.000%	34	993	-64.444%
2026-06-24	1.0000	1.0000	1.0000	1.0000	0.000%	10	980	-68.000%
2026-06-23	0.8700	1.0000	0.8700	1.0000	+11.111%	4	980	-68.000%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+7.143%	2	982	-64.444%
2026-06-16	0.8400	0.8400	0.8400	0.8400	+7.692%	2	982	-61.905%
2026-06-15	0.8500	0.9000	0.7800	0.7800	-8.235%	283	1,034	-58.974%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,034	-62.353%
2026-06-11	1.0000	1.0000	0.9500	0.9500	-13.636%	128	1,034	-66.316%
2026-06-10	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,033	-70.909%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,028	-70.909%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+15.000%	5	1,027	-72.174%
2026-06-05	0.8800	1.0000	0.8800	1.0000	+20.482%	2	1,022	-68.000%
2026-06-03	0.8300	0.8300	0.8300	0.8300	0.000%	1	1,022	-61.446%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-2.353%	2	1,022	-61.446%
2026-05-27	0.8500	0.8500	0.8300	0.8500	+6.250%	75	1,022	-62.353%
2026-05-26	0.9000	1.0200	0.8000	0.8000	-15.789%	65	1,004	-60.000%
2026-05-22	0.8900	0.9500	0.8900	0.9500	-2.062%	20	964	-66.316%
2026-05-19	1.0000	1.0000	0.9700	0.9700	0.000%	51	944	-67.010%
2026-05-18	0.9400	0.9700	0.9400	0.9700	-1.020%	32	893	-67.010%
2026-05-15	0.9500	0.9800	0.9500	0.9800	+8.889%	216	893	-67.347%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-5.263%	6	674	-64.444%
2026-05-12	0.9300	1.0000	0.9300	0.9500	+4.396%	65	671	-66.316%
2026-05-11	0.9500	0.9500	0.9100	0.9100	0.000%	80	671	-64.835%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-4.211%	1	675	-64.835%
2026-05-06	0.9300	0.9500	0.9000	0.9500	0.000%	41	675	-66.316%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-2.062%	2	664	-66.316%
2026-04-30	0.9500	0.9700	0.9500	0.9700	-5.825%	82	666	-67.010%
2026-04-29	1.1000	1.1000	1.0300	1.0300	-3.738%	3	584	-68.932%
2026-04-22	1.0500	1.0700	1.0500	1.0700	-9.322%	30	584	-70.093%
2026-04-15	1.1800	1.1800	1.1800	1.1800	-21.333%	2	564	-72.881%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-23.469%	10	564	-78.667%
2026-03-30	2.0800	2.1600	1.9600	1.9600	-2.000%	4	560	-83.673%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+10.497%	2	561	-84.000%
2026-03-26	1.8100	1.8100	1.8100	1.8100	+2.260%	1	561	-82.320%
2026-03-24	1.7900	1.7900	1.7700	1.7700	+1.143%	2	561	-81.921%
2026-03-20	1.7700	1.7700	1.7500	1.7500	+8.696%	2	561	-81.714%
2026-03-19	1.6100	1.6100	1.6100	1.6100	+7.333%	9	560	-80.124%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-14.773%	1	568	-78.667%
2026-03-13	1.7600	1.7600	1.7600	1.7600	+8.642%	2	568	-81.818%
2026-03-12	1.6200	1.6200	1.6200	1.6200	+7.285%	1	566	-80.247%
2026-03-11	1.6100	1.6100	1.5100	1.5100	+7.857%	4	567	-78.808%
2026-02-24	1.4500	1.4500	1.4000	1.4000	-5.405%	2	564	-77.143%
2026-02-19	1.4800	1.4800	1.4800	1.4800	0.000%	1	563	-78.378%
2026-02-12	1.4800	1.4800	1.4800	1.4800	+15.625%	1	563	-78.378%
2026-02-09	1.2800	1.2800	1.2800	1.2800	-3.030%	1	562	-75.000%
2026-02-05	1.3200	1.3200	1.3200	1.3200	-13.158%	1	562	-75.758%
2026-02-02	1.5200	1.5200	1.5200	1.5200	+27.731%	1	562	-78.947%
2026-01-27	1.2500	1.2500	1.1900	1.1900	-9.848%	2	561	-73.109%
2026-01-23	1.2300	1.3200	1.2300	1.3200	+4.762%	12	561	-75.758%
2026-01-22	1.4200	1.4200	1.2600	1.2600	-10.000%	5	558	-74.603%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+12.000%	2	557	-77.143%
2026-01-05	1.2800	1.2800	1.2500	1.2500	-21.875%	2	554	-74.400%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+33.333%	1	554	-80.000%
2025-12-29	1.3100	1.3100	1.2000	1.2000	-27.273%	2	554	-73.333%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-8.333%	5	554	-80.606%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+11.111%	20	554	-82.222%
2025-11-06	1.6200	1.6200	1.6200	1.6200	-1.220%	2	554	-80.247%
2025-11-04	1.6400	1.6400	1.6400	1.6400	+10.811%	1	554	-80.488%
2025-10-28	1.4800	1.4800	1.4800	1.4800	+2.069%	5	554	-78.378%
2025-10-27	1.4500	1.4500	1.4500	1.4500	-12.651%	1	554	-77.931%
2025-10-20	1.6600	1.6600	1.6600	1.6600	0.000%	1	554	-80.723%
2025-10-10	1.8400	1.8400	1.6600	1.6600	+6.410%	2	554	-80.723%
2025-10-07	1.5300	1.6100	1.4600	1.5600	-0.637%	340	554	-79.487%
2025-09-29	1.5700	1.5700	1.5700	1.5700	-3.681%	2	554	-79.618%
2025-09-16	1.6300	1.6300	1.6300	1.6300	+1.242%	1	552	-80.368%
2025-09-15	1.6100	1.6100	1.6100	1.6100	-6.395%	2	552	-80.124%
2025-09-12	1.7200	1.7200	1.7200	1.7200	-1.714%	4	552	-81.395%
2025-09-05	1.7500	1.7500	1.7500	1.7500	+2.941%	7	552	-81.714%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-8.602%	6	559	-81.176%
2025-08-27	1.7100	1.8600	1.7100	1.8600	+9.412%	2	559	-82.796%
2025-08-26	1.7000	1.7000	1.7000	1.7000	-12.371%	1	561	-81.176%
2025-08-21	1.9200	1.9400	1.9200	1.9400	+9.605%	2	561	-83.505%
2025-08-19	1.8000	1.8000	1.7700	1.7700	-1.117%	2	561	-81.921%
2025-08-13	1.8300	1.8600	1.7900	1.7900	-5.789%	7	561	-82.123%
2025-08-06	1.9200	1.9400	1.6700	1.9000	-0.524%	5	568	-83.158%
2025-08-05	2.0400	2.0400	1.9100	1.9100	+1.058%	2	572	-83.246%
2025-07-29	1.8900	1.8900	1.8900	1.8900	-2.577%	50	572	-83.069%
2025-07-22	1.9400	1.9400	1.9400	1.9400	+3.743%	1	572	-83.505%
2025-07-21	1.8700	1.8700	1.8700	1.8700	-6.500%	1	573	-82.888%
2025-07-02	1.9400	2.0700	1.9400	2.0000	-3.846%	3	572	-84.000%
2025-06-27	2.1800	2.1800	2.0800	2.0800	-4.147%	2	572	-84.615%
2025-06-25	2.3100	2.3100	2.1700	2.1700	-11.429%	2	572	-85.253%
2025-06-23	2.5700	2.5700	2.4500	2.4500	+0.823%	2	572	-86.939%
2025-06-16	2.2900	2.4300	2.2900	2.4300	-0.410%	2	572	-86.831%
2025-06-12	2.4700	2.4800	2.4400	2.4400	+1.667%	4	572	-86.885%
2025-06-10	2.3200	2.4700	2.3200	2.4000	+0.840%	6	572	-86.667%
2025-06-09	2.3400	2.3800	2.3400	2.3800	-7.031%	2	568	-86.555%
2025-06-06	2.6400	2.6400	2.4500	2.5600	-13.514%	52	567	-87.500%
2025-06-03	2.6200	3.5900	2.5000	2.9600	+16.535%	8	547	-89.189%
2025-05-29	2.5500	2.5500	2.5400	2.5400	-21.846%	2	547	-87.402%
2025-05-27	2.7300	3.2500	2.7300	3.2500	+16.071%	2	546	-90.154%
2025-05-23	2.8900	2.8900	2.8000	2.8000	+3.704%	4	545	-88.571%
2025-05-22	2.6900	2.8400	2.6900	2.7000	+3.053%	8	545	-88.148%
2025-05-21	2.8000	2.8000	2.6200	2.6200	+4.800%	2	542	-87.786%
2025-05-16	2.7000	2.7000	2.5000	2.5000	+5.042%	4	542	-87.200%
2025-05-12	2.8600	2.8600	2.3800	2.3800	-25.157%	2	542	-86.555%
2025-05-09	3.1900	3.4600	3.1800	3.1800	+10.801%	64	542	-89.937%
2025-05-08	3.0300	3.3000	2.7700	2.8700	-18.000%	1,086	542	-88.850%
2025-04-28	3.0700	10.8900	2.9800	3.5000	+7.362%	20	11	-90.857%
2025-04-25	2.8500	4.2500	2.8500	3.2600	+17.690%	8	6	-90.184%
2025-04-24	2.8700	3.9900	2.7300	2.7700	0.000%	13	6	-88.448%