Dark

QQQ20270617P350
QQQ Jun 17 2027 350.00 Put (QQQ270617P00350000)
option OPRA

EOD

Sep 21, 2026

1.69-13.333%(-0.26)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.7000	1.7000	1.6900	1.6900	-13.333%	40	1,666	0.000%
2026-09-15	1.9500	1.9500	1.9500	1.9500	+2.094%	5	1,626	-13.333%
2026-09-11	1.9100	1.9100	1.9100	1.9100	-4.975%	1	1,626	-11.518%
2026-09-10	2.0100	2.0100	2.0100	2.0100	-1.471%	1	1,627	-15.920%
2026-09-09	1.8700	2.0400	1.8700	2.0400	+12.707%	4	1,626	-17.157%
2026-09-08	1.8100	1.8100	1.8100	1.8100	-5.236%	81	1,624	-6.630%
2026-09-03	1.9500	1.9500	1.9100	1.9100	-9.048%	129	1,543	-11.518%
2026-09-01	2.1000	2.2300	2.1000	2.1000	+3.960%	80	1,414	-19.524%
2026-08-31	2.2500	2.2500	2.0200	2.0200	-3.810%	12	1,385	-16.337%
2026-08-28	2.2000	2.2000	2.1000	2.1000	-4.977%	3	1,383	-19.524%
2026-08-27	2.2000	2.2100	2.2000	2.2100	-10.526%	100	1,397	-23.529%
2026-08-26	2.4700	2.4700	2.4700	2.4700	-1.594%	1	1,382	-31.579%
2026-08-21	2.5800	2.5800	2.5100	2.5100	-4.924%	9	1,381	-32.669%
2026-08-20	2.6100	2.6400	2.5900	2.6400	+5.600%	7	1,389	-35.985%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-1.961%	5	1,389	-32.400%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-15.000%	1	1,389	-33.725%
2026-08-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,388	-43.667%
2026-08-03	3.0000	3.0000	3.0000	3.0000	-7.692%	5	1,388	-43.667%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,383	-48.000%
2026-07-30	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,382	-51.014%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-14.698%	1	1,382	-48.000%
2026-07-27	3.8300	3.8300	3.7800	3.8100	+0.263%	14	1,383	-55.643%
2026-07-23	3.6700	3.8000	3.6700	3.8000	+14.458%	3	1,397	-55.526%
2026-07-22	3.3200	3.3200	3.3200	3.3200	-3.207%	1	1,394	-49.096%
2026-07-20	3.4500	3.4500	3.4300	3.4300	-8.043%	5	1,395	-50.729%
2026-07-17	3.7300	3.7300	3.7300	3.7300	+8.746%	2	1,395	-54.692%
2026-07-14	3.4100	3.4300	3.4000	3.4300	-2.000%	20	1,393	-50.729%
2026-07-13	3.5000	3.5000	3.5000	3.5000	+4.478%	2	1,377	-51.714%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-8.470%	133	1,375	-49.552%
2026-07-07	3.6600	3.6600	3.6600	3.6600	+3.099%	1	1,302	-53.825%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,301	-52.394%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-9.574%	10	1,301	-50.294%
2026-06-25	3.6500	3.7600	3.6500	3.7600	-9.179%	9	1,301	-55.053%
2026-06-24	4.3000	4.3000	4.0400	4.1400	-1.429%	23	1,302	-59.179%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+23.529%	1	1,286	-59.762%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-8.847%	5	1,287	-50.294%
2026-06-16	3.7300	3.7300	3.7300	3.7300	+1.084%	2	1,287	-54.692%
2026-06-15	3.5000	3.6900	3.5000	3.6900	+5.429%	12	1,273	-54.201%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-1.130%	15	1,273	-51.714%
2026-06-11	3.5400	3.5400	3.5400	3.5400	-17.865%	1	1,273	-52.260%
2026-06-10	4.2800	4.3100	4.2800	4.3100	+30.606%	5	1,273	-60.789%
2026-06-09	4.5200	4.5200	3.3000	3.3000	-23.256%	3	1,270	-48.788%
2026-06-05	2.9200	4.3000	2.9200	4.3000	+28.358%	17	1,271	-60.698%
2026-06-04	3.4600	3.4600	3.3500	3.3500	-1.471%	26	1,274	-49.552%
2026-06-03	3.4000	3.4000	3.4000	3.4000	+3.030%	117	1,258	-50.294%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+2.167%	20	1,141	-48.788%
2026-06-01	3.2300	3.2300	3.2300	3.2300	-3.582%	4	1,141	-47.678%
2026-05-28	3.2900	3.3500	3.2900	3.3500	-3.458%	2	1,137	-49.552%
2026-05-27	3.4500	3.4700	3.4500	3.4700	-0.857%	2	1,137	-51.297%
2026-05-26	3.4200	3.5000	3.4200	3.5000	+0.865%	4	1,137	-51.714%
2026-05-22	3.4200	3.5000	3.4200	3.4700	-7.467%	16	1,136	-51.297%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-3.846%	3	1,136	-54.933%
2026-05-18	3.9400	3.9500	3.9000	3.9000	-2.500%	52	1,136	-56.667%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+1.266%	1	1,136	-57.750%
2026-05-08	3.8400	3.9500	3.8400	3.9500	-1.250%	67	1,104	-57.215%
2026-05-07	3.9100	4.0000	3.8800	4.0000	+0.503%	3	1,041	-57.750%
2026-05-06	3.9800	3.9800	3.9800	3.9800	-4.556%	2	1,039	-57.538%
2026-05-05	4.1200	4.1700	4.0900	4.1700	+1.956%	8	1,037	-59.472%
2026-05-04	4.0900	4.0900	4.0900	4.0900	-0.969%	1	1,030	-58.680%
2026-05-01	4.0300	4.1300	4.0300	4.1300	-8.628%	12	1,023	-59.080%
2026-04-29	4.5200	4.7100	4.4200	4.5200	-1.739%	4	1,023	-62.611%
2026-04-28	4.5800	4.6000	4.5800	4.6000	+2.450%	2	1,019	-63.261%
2026-04-27	4.4900	4.4900	4.4900	4.4900	-2.391%	1	1,019	-62.361%
2026-04-24	4.5500	4.6000	4.5500	4.6000	-12.548%	14	1,019	-63.261%
2026-04-21	5.2600	5.2600	5.2600	5.2600	+10.737%	2	1,017	-67.871%
2026-04-17	4.7000	4.9000	4.7000	4.7500	-5.190%	47	1,017	-64.421%
2026-04-16	5.0100	5.0100	5.0100	5.0100	-10.054%	2	1,008	-66.267%
2026-04-13	5.5700	5.5700	5.5700	5.5700	-1.937%	1	1,006	-69.659%
2026-04-10	5.6500	5.7000	5.6500	5.6800	+1.975%	47	1,006	-70.246%
2026-04-09	5.5700	5.5700	5.5700	5.5700	-7.167%	1	983	-69.659%
2026-04-08	5.7600	6.0000	5.7500	6.0000	-15.493%	9	984	-71.833%
2026-04-02	7.1000	7.1000	7.1000	7.1000	+0.567%	2	980	-76.197%
2026-04-01	6.9500	7.0600	6.9500	7.0600	-21.556%	2	980	-76.062%
2026-03-27	8.9000	9.0000	8.9000	9.0000	+28.571%	9	981	-81.222%
2026-03-23	7.1400	7.1400	7.0000	7.0000	-14.634%	15	979	-75.857%
2026-03-20	7.6700	8.2000	7.6700	8.2000	+14.525%	4	979	-79.390%
2026-03-18	7.1600	7.1600	7.1600	7.1600	+6.548%	1	977	-76.397%
2026-03-17	6.7200	6.7200	6.7200	6.7200	+6.667%	1	977	-74.851%
2026-03-04	6.4800	6.4800	6.3000	6.3000	-13.699%	3	977	-73.175%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+9.774%	2	979	-76.849%
2026-02-18	6.6500	6.6500	6.6500	6.6500	-1.481%	530	979	-74.586%
2026-02-17	6.7500	6.7500	6.7500	6.7500	+3.846%	1	531	-74.963%
2026-02-05	7.3400	7.3400	6.5000	6.5000	-1.515%	3	531	-74.000%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+16.814%	1	529	-74.394%
2026-01-22	5.6500	5.6500	5.6500	5.6500	-2.754%	60	532	-70.088%
2026-01-21	5.8100	5.8100	5.8100	5.8100	-6.290%	1	592	-70.912%
2026-01-20	6.0000	6.2000	6.0000	6.2000	+15.888%	19	592	-72.742%
2026-01-12	5.3500	5.3500	5.3500	5.3500	-3.080%	1	588	-68.411%
2026-01-06	5.8200	5.8200	5.5200	5.5200	-4.498%	3	588	-69.384%
2026-01-05	5.7800	5.7800	5.7800	5.7800	+0.522%	2	586	-70.761%
2025-12-23	5.7500	5.7500	5.7500	5.7500	-14.435%	50	586	-70.609%
2025-12-17	6.7200	6.7200	6.7200	6.7200	+9.268%	10	586	-74.851%
2025-12-09	6.1500	6.1900	6.1500	6.1500	+0.985%	29	576	-72.520%
2025-12-08	6.0900	6.0900	6.0900	6.0900	-0.164%	1	548	-72.250%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-17.568%	1	548	-72.295%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-16.290%	5	548	-77.162%
2025-11-21	8.8400	9.4500	8.8300	8.8400	+8.600%	20	543	-80.882%
2025-11-18	8.1400	8.1400	8.1400	8.1400	+8.533%	10	554	-79.238%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-0.531%	2	544	-77.467%
2025-11-13	7.5400	7.5400	7.5400	7.5400	+7.561%	10	544	-77.586%
2025-11-11	7.2200	7.2200	7.0100	7.0100	-13.027%	2	534	-75.892%
2025-11-07	7.8700	8.0600	7.8700	8.0600	+13.361%	22	533	-79.032%
2025-11-06	7.1100	7.1100	7.1100	7.1100	+11.094%	10	511	-76.231%
2025-10-31	6.4000	6.4000	6.4000	6.4000	-9.220%	25	501	-73.594%
2025-10-21	7.0500	7.0500	7.0500	7.0500	-11.543%	50	476	-76.028%
2025-10-17	7.9700	7.9700	7.9700	7.9700	+13.857%	1	426	-78.795%
2025-10-10	7.0100	7.0400	7.0000	7.0000	-4.372%	20	425	-75.857%
2025-09-23	7.3200	7.3200	7.3200	7.3200	+2.665%	1	425	-76.913%
2025-09-15	7.1300	7.1300	7.1300	7.1300	-1.655%	2	425	-76.297%
2025-09-12	7.2500	7.2500	7.2500	7.2500	-3.974%	1	423	-76.690%
2025-09-09	7.5500	7.5500	7.5500	7.5500	+1.342%	3	423	-77.616%
2025-08-27	7.4500	7.4500	7.4500	7.4500	-5.815%	3	424	-77.315%
2025-08-11	7.8700	7.9100	7.8700	7.9100	-10.114%	2	424	-78.635%
2025-08-01	8.8000	8.8000	8.8000	8.8000	+7.317%	1	423	-80.795%
2025-07-31	8.1000	8.2000	8.1000	8.2000	-1.796%	4	422	-79.390%
2025-07-30	8.2100	8.3500	8.2100	8.3500	+4.375%	2	421	-79.760%
2025-07-25	8.0000	8.0000	8.0000	8.0000	-8.987%	1	421	-78.875%
2025-07-22	8.7200	8.7900	8.7200	8.7900	+4.147%	2	421	-80.774%
2025-07-21	8.5000	8.5000	8.4400	8.4400	-2.989%	3	422	-79.976%
2025-07-18	8.6600	8.7000	8.6600	8.7000	-0.571%	2	421	-80.575%
2025-07-15	8.7000	8.7500	8.7000	8.7500	-2.778%	3	421	-80.686%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-4.051%	10	418	-81.222%
2025-07-08	9.3800	9.3800	9.3800	9.3800	-18.007%	1	418	-81.983%
2025-06-18	11.9400	11.9400	11.4400	11.4400	+6.024%	6	412	-85.227%
2025-06-10	10.7400	10.8200	10.7100	10.7900	-5.351%	204	412	-84.337%
2025-06-06	11.4000	11.4000	11.4000	11.4000	+5.069%	14	386	-85.175%
2025-06-05	10.8500	10.8600	10.8500	10.8500	-11.066%	76	386	-84.424%
2025-05-30	12.4100	13.1300	12.2000	12.2000	+7.394%	48	386	-86.148%
2025-05-29	11.9000	12.2200	11.3600	11.3600	-2.069%	346	386	-85.123%
2025-05-15	11.6000	11.6900	11.6000	11.6000	-12.055%	4	258	-85.431%
2025-05-12	13.2100	13.2100	13.1900	13.1900	-12.067%	2	258	-87.187%
2025-05-08	16.2200	16.2200	15.0000	15.0000	-12.281%	3	258	-88.733%
2025-05-07	17.1000	17.1000	17.1000	17.1000	-3.770%	1	258	-90.117%
2025-05-06	17.2500	17.7700	17.2500	17.7700	+11.411%	2	258	-90.490%
2025-05-05	17.3500	17.3500	15.9500	15.9500	-14.109%	2	258	-89.404%
2025-04-30	18.4300	18.8400	18.1700	18.5700	+7.403%	34	257	-90.899%
2025-04-28	16.3900	18.5500	12.7600	17.2900	+1.111%	308	257	-90.226%
2025-04-24	17.0600	17.1000	17.0500	17.1000	-20.833%	4	200	-90.117%
2025-04-22	21.6000	21.6000	21.6000	21.6000	-4.000%	1	201	-92.176%
2025-04-16	22.5000	22.5000	22.5000	22.5000	-13.328%	1	201	-92.489%
2025-04-08	21.6900	26.7300	21.6300	25.9600	+9.721%	60	200	-93.490%
2025-04-07	23.6600	23.6600	23.6600	23.6600	+34.432%	1	200	-92.857%
2025-04-03	16.5200	17.6600	16.2500	17.6000	+21.129%	477	200	-90.398%
2025-04-02	14.0900	14.5300	13.8800	14.5300	+4.834%	402	202	-88.369%
2025-03-21	13.8600	13.8600	13.8600	13.8600	0.000%	2	1	-87.807%