Dark

QQQ20270617P300
QQQ Jun 17 2027 300.00 Put (QQQ270617P00300000)
option OPRA

EOD

Sep 24, 2026

1.040.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0400	1.0400	1.0400	1.0400	0.000%	2	865	0.000%
2026-09-23	1.0400	1.0400	1.0400	1.0400	+2.970%	2	864	0.000%
2026-09-22	1.0100	1.0100	1.0100	1.0100	-3.810%	1	864	+2.970%
2026-09-21	1.4500	1.4500	1.0500	1.0500	-8.696%	2	863	-0.952%
2026-09-18	1.1500	1.1500	1.1500	1.1500	-12.879%	5	863	-9.565%
2026-09-16	1.3200	1.3200	1.3200	1.3200	+8.197%	1	858	-21.212%
2026-09-15	1.2200	1.2200	1.2200	1.2200	+0.826%	1	857	-14.754%
2026-09-11	1.2000	1.2100	1.2000	1.2100	-0.820%	5	857	-14.050%
2026-09-10	1.2200	1.2200	1.2200	1.2200	+14.019%	2	852	-14.754%
2026-09-08	1.2000	1.3000	1.0700	1.0700	-6.957%	4	855	-2.804%
2026-09-04	1.1600	1.1800	1.1400	1.1500	0.000%	120	840	-9.565%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-13.534%	1	840	-9.565%
2026-09-02	1.3300	1.3300	1.3300	1.3300	-2.920%	1	840	-21.805%
2026-08-31	1.4300	1.4300	1.2500	1.3700	+2.239%	13	840	-24.088%
2026-08-28	1.4000	1.4000	1.3400	1.3400	-7.586%	5	848	-22.388%
2026-08-27	1.4500	1.4500	1.4500	1.4500	-8.228%	1	843	-28.276%
2026-08-24	1.5600	1.5800	1.5600	1.5800	-1.250%	160	844	-34.177%
2026-08-21	1.6500	1.6500	1.6000	1.6000	-3.030%	6	844	-35.000%
2026-08-20	1.8000	1.8000	1.6500	1.6500	-8.333%	10	838	-36.970%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+15.385%	5	833	-42.222%
2026-08-17	1.5600	1.5600	1.5600	1.5600	+0.645%	1	830	-33.333%
2026-08-14	1.5500	1.5500	1.5500	1.5500	-7.186%	1	831	-32.903%
2026-08-12	1.5000	1.6700	1.5000	1.6700	-2.339%	3	831	-37.725%
2026-08-11	1.7100	1.7100	1.7100	1.7100	-10.471%	1	830	-39.181%
2026-08-10	1.9100	1.9100	1.9100	1.9100	+6.111%	1	829	-45.550%
2026-08-06	2.1800	2.1800	1.8000	1.8000	-10.000%	12	829	-42.222%
2026-08-05	2.0000	2.0000	2.0000	2.0000	+11.111%	2	829	-48.000%
2026-08-04	1.8400	1.8400	1.8000	1.8000	-4.255%	2	828	-42.222%
2026-08-03	1.9400	1.9500	1.8700	1.8800	-6.000%	116	827	-44.681%
2026-07-31	2.0200	2.0200	2.0000	2.0000	-8.257%	2	907	-48.000%
2026-07-30	2.1800	2.1800	2.1800	2.1800	-5.217%	1	906	-52.294%
2026-07-29	2.3000	2.3000	2.3000	2.3000	-8.367%	5	905	-54.783%
2026-07-28	2.5100	2.5100	2.5100	2.5100	+17.840%	1	905	-58.566%
2026-07-21	2.1500	2.1500	2.1300	2.1300	-2.740%	2	904	-51.174%
2026-07-16	2.1900	2.1900	2.1900	2.1900	-0.455%	1	903	-52.511%
2026-07-15	2.1200	2.2000	2.1200	2.2000	+12.245%	6	902	-52.727%
2026-07-14	1.9600	1.9600	1.9600	1.9600	-5.769%	1	896	-46.939%
2026-07-10	2.1600	2.1600	2.0800	2.0800	-4.587%	142	896	-50.000%
2026-07-09	2.3900	2.3900	2.0800	2.1800	-5.217%	140	815	-52.294%
2026-07-07	2.4800	2.4800	2.2600	2.3000	-7.258%	5	821	-54.783%
2026-07-06	2.2500	2.4800	2.2500	2.4800	+8.772%	16	821	-58.065%
2026-07-01	2.2800	2.2800	2.2800	2.2800	+2.703%	1	821	-54.386%
2026-06-30	2.3000	2.3000	2.2200	2.2200	-3.478%	12	821	-53.153%
2026-06-29	2.3400	2.3400	2.2500	2.3000	-14.498%	45	818	-54.783%
2026-06-25	2.4400	2.6900	2.4400	2.6900	-2.536%	6	844	-61.338%
2026-06-24	2.5700	2.7600	2.5500	2.7600	+4.943%	21	839	-62.319%
2026-06-23	2.6000	2.7700	2.6000	2.6300	+11.915%	7	824	-60.456%
2026-06-22	2.3500	2.3500	2.3500	2.3500	+0.858%	73	822	-55.745%
2026-06-17	2.2900	2.3300	2.2900	2.3300	+3.556%	101	650	-55.365%
2026-06-16	2.2000	2.2500	2.2000	2.2500	-22.680%	60	650	-53.778%
2026-06-15	2.9100	2.9100	2.9100	2.9100	+11.923%	1	632	-64.261%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-5.797%	1	632	-60.000%
2026-06-11	2.7600	2.7600	2.7600	2.7600	+2.222%	5	632	-62.319%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+5.469%	1	637	-61.481%
2026-06-05	2.5500	2.5600	2.5000	2.5600	+4.490%	18	637	-59.375%
2026-06-04	2.4500	2.4500	2.4500	2.4500	+5.603%	1	622	-57.551%
2026-06-03	2.2000	2.3200	2.2000	2.3200	+6.422%	21	621	-55.172%
2026-06-02	2.1000	2.2100	2.1000	2.1800	-0.909%	7	621	-52.294%
2026-06-01	2.2900	2.2900	2.1300	2.2000	-4.348%	16	614	-52.727%
2026-05-26	2.2000	2.3000	2.1500	2.3000	+4.545%	4	605	-54.783%
2026-05-22	2.2200	2.2200	2.2000	2.2000	-14.729%	15	602	-52.727%
2026-05-20	2.4600	2.5800	2.4600	2.5800	+1.176%	2	602	-59.690%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-3.774%	1	602	-59.216%
2026-05-15	2.6500	2.6500	2.6500	2.6500	+10.417%	2	602	-60.755%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-2.834%	2	602	-56.667%
2026-05-13	2.4700	2.4700	2.4700	2.4700	-1.200%	2	602	-57.895%
2026-05-11	2.5000	2.5000	2.5000	2.5000	-1.961%	1	602	-58.400%
2026-05-07	2.6000	2.6000	2.5000	2.5500	-2.672%	9	602	-59.216%
2026-05-06	2.6200	2.6200	2.6200	2.6200	+3.557%	1	608	-60.305%
2026-05-01	2.7000	2.7000	2.5300	2.5300	-6.296%	2	607	-58.893%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-9.396%	1	607	-61.481%
2026-04-29	2.9800	2.9800	2.9800	2.9800	-0.667%	1	607	-65.101%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+4.530%	1	606	-65.333%
2026-04-27	2.8700	2.8700	2.8700	2.8700	-1.712%	1	606	-63.763%
2026-04-24	2.9600	2.9600	2.8100	2.9200	-5.806%	34	605	-64.384%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+6.897%	1	602	-66.452%
2026-04-22	2.9000	2.9000	2.9000	2.9000	0.000%	1	602	-64.138%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-2.027%	1	600	-64.138%
2026-04-20	2.9600	2.9600	2.9600	2.9600	-1.333%	1	600	-64.865%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-7.121%	3	599	-65.333%
2026-04-16	3.1500	3.2300	3.1500	3.2300	+0.311%	3	597	-67.802%
2026-04-15	3.2200	3.2200	3.2200	3.2200	-0.617%	1	594	-67.702%
2026-04-14	3.2000	3.2400	3.2000	3.2400	-39.889%	15	594	-67.901%
2026-03-27	5.4300	5.4300	5.3900	5.3900	+9.553%	11	594	-80.705%
2026-03-26	4.9000	4.9200	4.9000	4.9200	+3.579%	2	603	-78.862%
2026-03-24	4.7500	4.7500	4.7500	4.7500	+14.183%	20	604	-78.105%
2026-03-17	4.1600	4.1600	4.1600	4.1600	-7.143%	103	604	-75.000%
2026-03-12	4.5000	4.5000	4.3900	4.4800	-5.684%	3	539	-76.786%
2026-03-09	4.7500	4.7500	4.7500	4.7500	+12.559%	90	539	-78.105%
2026-03-05	4.2200	4.2200	4.2200	4.2200	+8.205%	10	629	-75.355%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-8.665%	11	624	-73.333%
2026-02-23	4.2300	4.2700	4.2300	4.2700	+11.198%	21	629	-75.644%
2026-02-06	3.7000	3.8400	3.7000	3.8400	-8.571%	61	608	-72.917%
2026-02-05	4.1900	4.2000	4.1900	4.2000	+10.818%	5	548	-75.238%
2026-02-03	3.8800	3.8800	3.7900	3.7900	-1.558%	70	544	-72.559%
2026-01-29	3.7500	3.8500	3.7500	3.8500	+10.951%	10	474	-72.987%
2026-01-26	3.4000	3.4700	3.3000	3.4700	-1.420%	42	474	-70.029%
2026-01-23	3.5200	3.5200	3.5200	3.5200	-7.612%	1	433	-70.455%
2026-01-21	3.8100	3.8100	3.8100	3.8100	-4.750%	26	432	-72.703%
2026-01-20	3.7300	4.0000	3.7300	4.0000	+28.617%	8	458	-74.000%
2026-01-16	3.1100	3.1100	3.1100	3.1100	-17.067%	10	458	-66.559%
2026-01-14	3.7500	3.7500	3.7500	3.7500	+13.636%	3	458	-72.267%
2026-01-09	3.8600	3.8600	3.3000	3.3000	-1.786%	10	458	-68.485%
2026-01-07	3.5900	3.5900	3.3600	3.3600	-3.725%	41	449	-69.048%
2026-01-06	3.5600	3.5600	3.4900	3.4900	+2.647%	5	449	-70.201%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-2.857%	2	436	-69.412%
2025-12-31	3.5800	3.8400	3.5000	3.5000	-0.285%	15	436	-70.286%
2025-12-24	3.5100	3.5100	3.5100	3.5100	-1.404%	6	430	-70.370%
2025-12-22	3.5600	3.5600	3.5600	3.5600	-5.067%	10	430	-70.787%
2025-12-19	3.7500	3.7500	3.7500	3.7500	-5.779%	3	430	-72.267%
2025-12-18	3.9500	3.9800	3.9500	3.9800	+1.531%	11	427	-73.869%
2025-12-16	3.9200	3.9200	3.9200	3.9200	-2.488%	1	438	-73.469%
2025-12-15	3.9400	4.0400	3.9400	4.0200	+5.512%	15	437	-74.129%
2025-12-09	3.8000	3.8500	3.8000	3.8100	-3.544%	10	442	-72.703%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-2.469%	3	432	-73.671%
2025-11-28	4.0500	4.0500	4.0500	4.0500	-4.706%	2	432	-74.321%
2025-11-26	4.3500	4.3500	4.2500	4.2500	-2.746%	2	430	-75.529%
2025-11-25	4.5000	4.5500	4.3700	4.3700	-11.717%	13	430	-76.201%
2025-11-24	4.9500	4.9500	4.9500	4.9500	-3.883%	10	417	-78.990%
2025-11-21	5.2500	5.2500	5.1500	5.1500	-4.982%	10	408	-79.806%
2025-11-20	4.4500	5.5000	4.4500	5.4200	+12.448%	66	402	-80.812%
2025-11-19	4.8200	4.8200	4.8200	4.8200	-3.984%	5	401	-78.423%
2025-11-18	5.0200	5.0200	5.0200	5.0200	+7.957%	10	401	-79.283%
2025-11-13	4.6000	4.6500	4.6000	4.6500	+4.494%	11	401	-77.634%
2025-11-11	4.4500	4.4500	4.4500	4.4500	-11.355%	1	402	-76.629%
2025-11-07	5.0200	5.0200	5.0200	5.0200	+10.817%	10	402	-79.283%
2025-11-06	4.5300	4.5300	4.5300	4.5300	+2.027%	10	392	-77.042%
2025-11-05	4.4400	4.4400	4.4400	4.4400	+3.256%	2	392	-76.577%
2025-11-03	4.3000	4.3000	4.3000	4.3000	-14.683%	1	392	-75.814%
2025-10-17	5.0400	5.0400	5.0400	5.0400	+5.219%	1	392	-79.365%
2025-10-15	4.7900	4.7900	4.7900	4.7900	+9.862%	15	392	-78.288%
2025-10-08	4.3300	4.3600	4.3300	4.3600	+0.230%	25	392	-76.147%
2025-10-01	4.3500	4.3500	4.3500	4.3500	+2.353%	2	382	-76.092%
2025-09-18	4.3700	4.3700	4.2500	4.2500	-5.134%	3	380	-75.529%
2025-09-15	4.4800	4.4800	4.4800	4.4800	-4.274%	2	378	-76.786%
2025-09-09	4.6800	4.6800	4.6800	4.6800	-2.905%	15	376	-77.778%
2025-09-05	4.8200	4.8200	4.8200	4.8200	-2.626%	1	384	-78.423%
2025-09-03	4.9500	4.9500	4.9500	4.9500	+1.020%	2	383	-78.990%
2025-08-29	4.9000	4.9000	4.9000	4.9000	+1.660%	10	373	-78.776%
2025-08-27	4.7600	4.8200	4.7600	4.8200	-1.633%	15	373	-78.423%
2025-08-22	4.9500	4.9500	4.9000	4.9000	+3.158%	2	358	-78.776%
2025-08-18	4.7500	4.7500	4.7500	4.7500	-3.061%	2	358	-78.105%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-4.854%	1	358	-78.776%
2025-08-08	5.1500	5.1500	5.1500	5.1500	-0.962%	2	358	-79.806%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-10.035%	1	356	-80.000%
2025-08-05	5.7800	5.7800	5.7800	5.7800	+15.600%	2	356	-82.007%
2025-07-31	5.0600	5.0600	5.0000	5.0000	0.000%	5	356	-79.200%
2025-07-29	5.0000	5.0000	5.0000	5.0000	-3.101%	1	351	-79.200%
2025-07-28	5.1600	5.1600	5.1600	5.1600	-3.371%	2	350	-79.845%
2025-07-25	5.3400	5.3400	5.3400	5.3400	-1.838%	2	350	-80.524%
2025-07-18	5.4000	5.4400	5.4000	5.4400	-7.167%	9	350	-80.882%
2025-07-17	5.5000	5.8600	5.4600	5.8600	-2.170%	20	341	-82.253%
2025-06-27	5.9900	5.9900	5.9900	5.9900	-12.555%	9	323	-82.638%
2025-06-11	7.5000	7.5000	6.8500	6.8500	+3.008%	3	332	-84.818%
2025-06-05	6.6500	6.6500	6.6500	6.6500	-12.153%	7	331	-84.361%
2025-06-02	7.7300	13.2000	7.4600	7.5700	-4.540%	363	331	-86.262%
2025-05-30	7.6500	7.9300	7.4800	7.9300	-0.126%	56	232	-86.885%
2025-05-28	7.5500	7.9400	7.4100	7.9400	-3.524%	30	233	-86.902%
2025-05-27	7.6300	8.2300	7.6300	8.2300	+26.810%	2	246	-87.363%
2025-05-13	7.3100	7.3100	6.4900	6.4900	-21.713%	3	247	-83.975%
2025-05-12	9.1000	9.1000	8.2900	8.2900	-11.715%	2	247	-87.455%
2025-05-08	9.0100	9.5600	8.8900	9.3900	-9.363%	30	247	-88.924%
2025-05-06	10.4000	10.4000	10.3600	10.3600	+8.142%	2	220	-89.961%
2025-05-01	9.6500	10.0800	9.3700	9.5800	-13.225%	141	219	-89.144%
2025-04-30	11.3600	11.3600	10.8500	11.0400	+7.081%	6	156	-90.580%
2025-04-29	5.7900	10.3100	5.7900	10.3100	+0.979%	6	156	-89.913%
2025-04-28	9.4800	11.8300	5.9300	10.2100	+14.590%	190	156	-89.814%
2025-04-24	9.7600	9.8300	8.9100	8.9100	-28.720%	404	77	-88.328%
2025-04-17	12.5600	13.1600	12.4600	12.5000	+31.579%	14	160	-91.680%
2025-04-03	9.5000	9.5000	9.5000	9.5000	+9.447%	2	160	-89.053%
2025-04-02	8.3000	9.0800	8.1200	8.6800	0.000%	318	159	-88.018%