Dark

QQQ20270617P250
QQQ Jun 17 2027 250.00 Put (QQQ270617P00250000)
option OPRA

EOD

Sep 21, 2026

0.6500-8.451%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.6500	0.6500	0.6500	0.6500	-8.451%	1	5,918	0.000%
2026-09-18	0.7200	0.7200	0.7100	0.7100	-2.740%	30	5,917	-8.451%
2026-09-16	0.7600	0.7600	0.7200	0.7300	-6.410%	106	5,887	-10.959%
2026-09-15	0.7500	0.7800	0.7500	0.7800	+5.405%	50	5,887	-16.667%
2026-09-11	0.7000	0.7700	0.7000	0.7400	0.000%	166	5,837	-12.162%
2026-09-10	0.7400	0.7400	0.7400	0.7400	+7.246%	16	5,749	-12.162%
2026-09-04	0.6900	0.6900	0.6900	0.6900	-2.817%	1	5,764	-5.797%
2026-09-03	0.7400	0.7400	0.7100	0.7100	-5.333%	5	5,764	-8.451%
2026-09-02	0.7700	0.7700	0.7500	0.7500	-33.036%	11	5,759	-13.333%
2026-08-27	1.1200	1.1200	1.1200	1.1200	+9.804%	10	5,748	-41.964%
2026-08-25	0.9300	1.0200	0.9300	1.0200	+7.368%	75	5,738	-36.275%
2026-08-24	0.9000	0.9700	0.9000	0.9500	-7.767%	27	5,663	-31.579%
2026-08-21	1.0300	1.0300	1.0200	1.0300	+8.421%	8	5,663	-36.893%
2026-08-17	0.9500	0.9500	0.9500	0.9500	-9.524%	10	5,663	-31.579%
2026-08-13	1.0500	1.0500	1.0500	1.0500	-8.696%	1	5,672	-38.095%
2026-08-10	1.2500	1.2500	1.1500	1.1500	+9.524%	20	5,672	-43.478%
2026-08-07	1.0800	1.0800	1.0000	1.0500	-12.500%	70	5,652	-38.095%
2026-08-06	1.2000	1.2000	1.2000	1.2000	+5.263%	8	5,652	-45.833%
2026-08-04	1.1300	1.1500	1.1000	1.1400	-5.000%	227	5,644	-42.982%
2026-08-03	1.7000	1.7000	1.1600	1.2000	-4.000%	50	5,644	-45.833%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-10.714%	6	5,643	-48.000%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+5.263%	1	5,637	-53.571%
2026-07-15	1.3000	1.3300	1.3000	1.3300	-1.481%	108	5,637	-51.128%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-8.784%	5	5,639	-51.852%
2026-07-09	1.4800	1.4800	1.4800	1.4800	+2.778%	1	5,634	-56.081%
2026-07-02	1.3500	1.4700	1.3500	1.4400	+6.667%	49	5,634	-54.861%
2026-07-01	1.3000	1.3500	1.3000	1.3500	-18.182%	31	5,634	-51.852%
2026-06-24	1.5500	1.6500	1.5500	1.6500	+4.430%	2	5,634	-60.606%
2026-06-23	1.6000	1.6000	1.5800	1.5800	+1.935%	3	5,634	-58.861%
2026-06-18	1.5500	1.5500	1.5500	1.5500	+6.897%	25	5,611	-58.065%
2026-06-17	1.4500	1.4500	1.4500	1.4500	+7.407%	1	5,611	-55.172%
2026-06-16	1.3500	1.4000	1.3000	1.3500	+1.504%	57	5,611	-51.852%
2026-06-15	1.4000	1.4000	1.3300	1.3300	-5.000%	86	5,660	-51.128%
2026-06-12	1.5000	1.5000	1.4000	1.4000	-12.500%	65	5,660	-53.571%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+6.667%	63	5,660	-59.375%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-6.250%	4	5,723	-56.667%
2026-06-05	0.8200	1.6000	0.8200	1.6000	+15.108%	7	5,719	-59.375%
2026-06-04	1.3500	1.3900	1.3500	1.3900	+3.731%	50	5,718	-53.237%
2026-05-28	1.2100	1.3400	1.2100	1.3400	-8.219%	225	5,718	-51.493%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-5.195%	105	5,718	-55.479%
2026-05-22	1.3600	1.5400	1.3600	1.5400	+6.207%	14	5,613	-57.792%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-6.452%	1	5,603	-55.172%
2026-05-19	1.5500	1.5500	1.5500	1.5500	-2.516%	17	5,603	-58.065%
2026-05-15	1.5200	1.6000	1.5200	1.5900	+8.904%	112	5,589	-59.119%
2026-05-14	1.4400	1.4800	1.4300	1.4600	+0.690%	82	5,589	-55.479%
2026-05-13	1.4500	1.4600	1.4500	1.4500	-2.027%	24	5,571	-55.172%
2026-05-12	1.5200	1.5300	1.4800	1.4800	-4.516%	139	5,571	-56.081%
2026-05-11	1.4900	1.5600	1.4800	1.5500	0.000%	180	5,571	-58.065%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-3.125%	5	5,514	-58.065%
2026-05-07	1.6200	1.6200	1.5200	1.6000	0.000%	13	5,509	-59.375%
2026-05-06	1.6000	1.6200	1.6000	1.6000	-3.614%	47	5,510	-59.375%
2026-05-05	1.6700	1.6700	1.6400	1.6600	-2.353%	15	5,465	-60.843%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+3.030%	12	5,452	-61.765%
2026-05-01	1.6500	1.6500	1.6500	1.6500	-5.172%	8	5,432	-60.606%
2026-04-29	1.7300	1.8000	1.6100	1.7400	-5.946%	4	5,433	-62.644%
2026-04-24	1.7500	1.8500	1.7500	1.8500	0.000%	11	5,432	-64.865%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+2.778%	5	5,426	-64.865%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-5.263%	10	5,421	-63.889%
2026-04-16	2.0000	2.0000	1.9000	1.9000	-2.564%	16	5,411	-65.789%
2026-04-15	1.9500	1.9500	1.9500	1.9500	0.000%	15	5,415	-66.667%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-6.250%	1	5,400	-66.667%
2026-04-13	2.0800	2.0800	2.0800	2.0800	-5.455%	6	5,400	-68.750%
2026-04-08	2.2000	2.2000	2.2000	2.2000	-13.386%	1	5,400	-70.455%
2026-04-06	2.6300	2.6300	2.5400	2.5400	-5.224%	2	5,400	-74.409%
2026-04-01	2.6800	2.6800	2.6800	2.6800	-10.667%	1	5,400	-75.746%
2026-03-31	3.0000	3.0000	3.0000	3.0000	-14.286%	3	5,400	-78.333%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-6.166%	4	5,397	-81.429%
2026-03-27	3.7300	3.7300	3.7300	3.7300	+24.333%	10	5,393	-82.574%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+3.806%	15	5,383	-78.333%
2026-03-25	2.8900	2.8900	2.8900	2.8900	+12.451%	30	5,383	-77.509%
2026-02-26	2.5700	2.5700	2.5700	2.5700	-0.772%	1	5,353	-74.708%
2026-02-12	2.6400	2.6400	2.5900	2.5900	+3.600%	2	5,353	-74.903%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+6.383%	1	5,352	-74.000%
2026-01-30	2.2500	2.3500	2.2500	2.3500	+14.634%	1,000	5,351	-72.340%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-13.866%	6	4,351	-68.293%
2026-01-21	2.3700	2.3800	2.3700	2.3800	+3.478%	1,500	4,345	-72.689%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+9.005%	1,500	2,853	-71.739%
2026-01-06	2.1100	2.1100	2.1100	2.1100	-9.829%	1,000	1,353	-69.194%
2025-12-08	2.5100	2.5100	2.3400	2.3400	-2.500%	2	353	-72.222%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-12.409%	10	352	-72.917%
2025-11-24	2.7400	2.7400	2.7400	2.7400	-16.970%	100	352	-76.277%
2025-11-21	3.3000	3.3000	3.3000	3.3000	+10.368%	5	374	-80.303%
2025-11-19	2.9900	2.9900	2.9900	2.9900	+12.406%	5	375	-78.261%
2025-11-11	2.8500	2.8500	2.6600	2.6600	+12.236%	2	370	-75.564%
2025-10-28	2.3700	2.3700	2.3700	2.3700	-5.200%	2	370	-72.574%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-7.407%	2	370	-74.000%
2025-10-09	2.7000	2.7000	2.6900	2.7000	-2.527%	100	368	-75.926%
2025-10-01	2.7900	2.7900	2.7700	2.7700	-7.358%	2	290	-76.534%
2025-09-10	3.0000	3.0000	2.9900	2.9900	+17.255%	20	290	-78.261%
2025-08-27	2.7500	2.7500	2.5500	2.5500	-15.000%	20	290	-74.510%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-1.961%	2	290	-78.333%
2025-07-31	3.0600	3.0600	3.0600	3.0600	-12.571%	4	288	-78.758%
2025-07-02	3.5000	3.5000	3.5000	3.5000	-16.865%	3	288	-81.429%
2025-06-02	4.5800	4.7600	4.2100	4.2100	-6.858%	10	285	-84.561%
2025-05-28	4.4800	4.5400	4.4800	4.5200	-0.877%	6	283	-85.619%
2025-05-27	4.7400	4.7400	4.5300	4.5600	-10.763%	10	280	-85.746%
2025-05-23	4.9600	5.2100	4.6900	5.1100	-11.897%	1,292	12	-87.280%
2025-05-06	5.8000	5.8000	5.8000	5.8000	-49.521%	1	12	-88.793%
2025-04-09	11.4900	11.4900	11.4900	11.4900	+62.979%	3	11	-94.343%
2025-04-04	7.2900	7.2900	7.0400	7.0500	+41.000%	12	11	-90.780%
2025-04-03	5.0000	5.0000	5.0000	5.0000	+6.157%	3	8	-87.000%
2025-04-02	5.0700	5.0700	4.7100	4.7100	+0.213%	4	5	-86.200%
2025-03-21	4.7000	4.7000	4.7000	4.7000	0.000%	6	3	-86.170%