Dark

QQQ20270617P410
QQQ Jun 17 2027 410.00 Put (QQQ270617P00410000)
option OPRA

EOD

Sep 24, 2026

2.80-15.152%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7900	2.8000	2.7900	2.8000	-15.152%	4	569	0.000%
2026-09-16	3.3000	3.3000	3.3000	3.3000	+2.484%	3	567	-15.152%
2026-09-11	3.2200	3.2200	3.2200	3.2200	-4.734%	1	570	-13.043%
2026-09-10	3.3800	3.3800	3.3800	3.3800	+9.032%	1	571	-17.160%
2026-09-03	3.1000	3.1000	3.1000	3.1000	-12.676%	1	570	-9.677%
2026-08-27	3.5500	3.5500	3.5500	3.5500	-18.578%	13	570	-21.127%
2026-08-21	4.3600	4.3600	4.3600	4.3600	+15.040%	1	571	-35.780%
2026-08-13	3.9100	3.9100	3.7900	3.7900	-2.067%	2	573	-26.121%
2026-08-12	4.0300	4.1400	3.8400	3.8700	-6.522%	64	573	-27.649%
2026-08-11	4.1300	4.3000	4.0000	4.1400	0.000%	143	599	-32.367%
2026-08-10	4.0600	4.1600	4.0400	4.1400	-8.204%	36	518	-32.367%
2026-08-04	4.7600	4.7600	4.4900	4.5100	-10.159%	12	546	-37.916%
2026-08-03	5.0600	5.0600	4.9500	5.0200	-7.721%	26	538	-44.223%
2026-07-31	5.7700	5.8200	5.3900	5.4400	-1.627%	21	536	-48.529%
2026-07-30	5.5300	5.5300	5.5300	5.5300	-11.520%	1	533	-49.367%
2026-07-29	6.2900	6.2900	6.2500	6.2500	+4.690%	10	532	-55.200%
2026-07-28	6.7500	6.7500	5.9300	5.9700	-6.279%	125	537	-53.099%
2026-07-27	6.2800	6.4000	6.2600	6.3700	-2.151%	16	496	-56.044%
2026-07-24	6.3800	6.6000	6.2900	6.5100	+9.781%	43	483	-56.989%
2026-07-20	5.8600	5.9300	5.8300	5.9300	+3.671%	45	449	-52.782%
2026-07-16	5.7300	5.7500	5.4600	5.7200	+1.599%	14	426	-51.049%
2026-07-15	5.7700	5.7900	5.6300	5.6300	0.000%	8	431	-50.266%
2026-07-14	5.6200	5.6300	5.6100	5.6300	-3.925%	6	440	-50.266%
2026-07-13	5.5500	5.8600	5.5500	5.8600	+8.118%	10	444	-52.218%
2026-07-10	5.3600	5.4600	5.3500	5.4200	-13.141%	5	448	-48.339%
2026-07-02	6.2400	6.2400	6.2400	6.2400	-8.772%	10	441	-55.128%
2026-06-24	7.0000	7.0000	6.8400	6.8400	-0.292%	3	441	-59.064%
2026-06-23	6.8600	6.8600	6.8600	6.8600	+13.201%	1	439	-59.184%
2026-06-22	6.0600	6.0600	6.0600	6.0600	+5.944%	1	440	-53.795%
2026-06-18	5.7100	5.7200	5.7100	5.7200	-15.134%	2	441	-51.049%
2026-06-11	6.8700	6.8700	6.7400	6.7400	-7.545%	20	441	-58.457%
2026-06-10	7.0800	7.2900	6.6400	7.2900	+6.735%	45	421	-61.591%
2026-06-09	6.8800	7.0100	6.5200	6.8300	+5.401%	18	391	-59.004%
2026-06-08	6.4800	6.4800	6.4800	6.4800	-5.677%	2	379	-56.790%
2026-06-05	6.9200	6.9200	6.8700	6.8700	+19.686%	2	379	-59.243%
2026-05-22	5.7400	5.7400	5.7400	5.7400	-10.731%	1	378	-51.220%
2026-05-18	6.4300	6.4300	6.4300	6.4300	-2.576%	1	378	-56.454%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+5.431%	2	378	-57.576%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-0.635%	10	380	-55.272%
2026-05-08	6.3000	6.3000	6.3000	6.3000	+0.478%	10	370	-55.556%
2026-05-07	6.4900	6.4900	6.2700	6.2700	-12.430%	3	360	-55.343%
2026-05-04	6.9500	7.1600	6.9500	7.1600	+4.526%	4	358	-60.894%
2026-05-01	6.8500	6.8500	6.8500	6.8500	-15.223%	1	357	-59.124%
2026-04-16	8.5200	8.6000	8.0800	8.0800	-6.590%	4	357	-65.347%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-5.978%	1	357	-67.630%
2026-04-13	9.4200	9.4200	9.2000	9.2000	-8.000%	2	358	-69.565%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-21.198%	1	358	-72.000%
2026-04-02	13.6000	13.6000	12.6900	12.6900	+4.016%	16	358	-77.935%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-19.737%	2	358	-77.049%
2026-03-27	14.7000	15.2000	14.7000	15.2000	+14.286%	6	358	-81.579%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+7.692%	2	358	-78.947%
2026-03-23	12.3500	12.3500	12.3500	12.3500	-11.786%	5	358	-77.328%
2026-03-20	14.0000	14.0000	14.0000	14.0000	+15.512%	5	353	-80.000%
2026-03-18	12.1200	12.1200	12.1200	12.1200	+7.352%	5	353	-76.898%
2026-03-02	10.8700	11.2900	10.8700	11.2900	+3.578%	3	353	-75.199%
2026-02-27	11.5100	11.5100	10.9000	10.9000	+1.113%	3	355	-74.312%
2026-02-26	10.7800	10.7800	10.7800	10.7800	-2.000%	2	352	-74.026%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-4.927%	5	350	-74.545%
2026-02-05	11.5700	11.5700	11.5700	11.5700	+14.554%	1	345	-75.799%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+3.803%	1	344	-72.277%
2026-01-29	9.8200	9.8200	9.7300	9.7300	-7.333%	2	343	-71.223%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+10.294%	1	343	-73.333%
2026-01-16	9.5200	9.5200	9.5200	9.5200	-2.459%	1	342	-70.588%
2025-12-29	9.7600	9.7600	9.7600	9.7600	-1.414%	1	342	-71.311%
2025-12-23	9.9000	9.9000	9.9000	9.9000	-5.354%	1	343	-71.717%
2025-12-09	10.4600	10.4600	10.4600	10.4600	-0.665%	1	344	-73.231%
2025-12-04	10.5300	10.5300	10.5300	10.5300	-7.632%	10	345	-73.409%
2025-12-01	11.4000	11.4000	11.4000	11.4000	-2.647%	1	350	-75.439%
2025-11-26	11.7100	11.7100	11.7100	11.7100	-10.061%	10	350	-76.089%
2025-11-24	13.0200	13.0200	13.0200	13.0200	-8.887%	10	350	-78.495%
2025-11-20	14.2900	14.2900	14.2900	14.2900	+6.009%	2	360	-80.406%
2025-11-17	13.4800	13.4800	13.4800	13.4800	+8.013%	10	359	-79.228%
2025-11-13	12.4800	12.4800	12.4800	12.4800	+7.865%	10	359	-77.564%
2025-11-10	11.5700	11.5700	11.5700	11.5700	-11.747%	10	349	-75.799%
2025-11-07	13.1100	13.1100	13.1100	13.1100	+8.887%	10	349	-78.642%
2025-11-06	12.0400	12.0400	12.0400	12.0400	+11.481%	10	339	-76.744%
2025-10-27	10.8000	10.8000	10.8000	10.8000	-12.903%	1	328	-74.074%
2025-10-20	12.4000	12.4000	12.4000	12.4000	+3.853%	3	328	-77.419%
2025-10-01	11.9400	11.9400	11.9400	11.9400	-4.633%	1	328	-76.549%
2025-09-25	12.5200	12.5200	12.5200	12.5200	-5.367%	3	328	-77.636%
2025-08-27	13.2300	13.2300	13.2300	13.2300	-5.769%	1	328	-78.836%
2025-07-28	14.0400	14.0400	14.0400	14.0400	-14.128%	1	327	-80.057%
2025-07-07	16.3500	16.3500	16.3500	16.3500	+0.615%	1	326	-82.875%
2025-07-03	16.2500	16.2500	16.2500	16.2500	-0.672%	1	325	-82.769%
2025-07-02	16.8500	16.8500	16.3600	16.3600	-2.619%	13	325	-82.885%
2025-06-30	16.8000	16.8000	16.8000	16.8000	-1.176%	10	314	-83.333%
2025-06-27	17.0000	17.0000	17.0000	17.0000	-18.504%	3	306	-83.529%
2025-05-29	20.9400	20.9400	20.8600	20.8600	-7.248%	400	303	-86.577%
2025-05-22	22.4900	22.4900	22.4900	22.4900	-26.575%	100	106	-87.550%
2025-04-29	31.1000	31.1000	30.6300	30.6300	+2.339%	2	106	-90.859%
2025-04-28	30.5500	30.5500	29.9300	29.9300	-42.442%	2	105	-90.645%
2025-04-07	52.0000	52.0000	52.0000	52.0000	+101.629%	1	103	-94.615%
2025-04-02	25.8100	25.8800	25.1600	25.7900	0.000%	206	103	-89.143%