Dark

QQQ20270617P415
QQQ Jun 17 2027 415.00 Put (QQQ270617P00415000)
option OPRA

EOD

Sep 17, 2026

3.16-8.140%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1600	3.1600	3.1600	3.1600	-8.140%	1	365	0.000%
2026-09-15	3.4400	3.4400	3.4400	3.4400	+0.585%	3	365	-8.140%
2026-09-14	3.4200	3.4200	3.4200	3.4200	-5.000%	3	366	-7.602%
2026-08-31	3.6000	3.6000	3.6000	3.6000	-19.101%	1	366	-12.222%
2026-08-21	4.4500	4.4500	4.4500	4.4500	-0.670%	1	366	-28.989%
2026-08-20	4.4800	4.4800	4.4800	4.4800	0.000%	1	367	-29.464%
2026-08-18	4.4800	4.4800	4.4800	4.4800	+5.412%	1	370	-29.464%
2026-08-14	4.0500	4.2500	4.0500	4.2500	+5.198%	8	369	-25.647%
2026-08-13	4.0100	4.0500	3.9800	4.0400	-1.703%	21	371	-21.782%
2026-08-10	4.1400	4.1700	4.1100	4.1100	-5.950%	4	377	-23.114%
2026-08-07	4.4700	4.4700	4.2700	4.3700	-5.819%	56	377	-27.689%
2026-08-06	4.6300	4.7100	4.6300	4.6400	-1.277%	6	401	-31.897%
2026-08-05	4.7000	4.7000	4.7000	4.7000	-19.105%	2	406	-32.766%
2026-07-30	5.8100	5.8100	5.8100	5.8100	-7.924%	2	408	-45.611%
2026-07-28	6.3900	6.4100	6.2500	6.3100	+2.269%	82	414	-49.921%
2026-07-20	6.1500	6.1700	6.1500	6.1700	-4.784%	2	428	-48.784%
2026-07-07	6.4800	6.4800	6.4800	6.4800	+11.149%	1	428	-51.235%
2026-07-01	6.0700	6.0700	5.7200	5.8300	-1.019%	15	428	-45.798%
2026-06-30	5.8900	5.9600	5.8900	5.8900	-2.483%	5	428	-46.350%
2026-06-29	6.9100	6.9100	6.0100	6.0400	-19.359%	4	424	-47.682%
2026-06-24	7.4900	7.4900	7.4900	7.4900	+2.044%	1	423	-57.810%
2026-06-23	7.2900	7.3400	7.1300	7.3400	+9.880%	8	423	-56.948%
2026-06-11	7.6200	8.0400	6.3700	6.6800	-10.814%	233	428	-52.695%
2026-06-10	6.9700	7.6500	6.9500	7.4900	+4.028%	10	202	-57.810%
2026-06-09	6.9300	7.3200	6.8300	7.2000	+3.597%	15	199	-56.111%
2026-06-05	7.1000	7.5300	6.9500	6.9500	+7.919%	17	195	-54.532%
2026-05-20	6.4400	6.4400	6.4400	6.4400	-1.829%	2	187	-50.932%
2026-05-11	6.4500	6.5600	6.4200	6.5600	-0.606%	6	186	-51.829%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-10.811%	2	186	-52.121%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-7.152%	1	184	-57.297%
2026-04-29	7.8500	7.9700	7.8300	7.9700	-3.860%	43	183	-60.351%
2026-04-21	8.2900	8.2900	8.2900	8.2900	+0.729%	1	154	-61.882%
2026-04-17	8.3700	8.3700	8.2300	8.2300	-9.161%	3	154	-61.604%
2026-04-14	9.0600	9.0600	9.0600	9.0600	-8.669%	1	156	-65.121%
2026-04-13	9.9200	9.9200	9.9200	9.9200	-3.220%	1	156	-68.145%
2026-04-09	10.2500	10.2500	10.2500	10.2500	-20.666%	1	156	-69.171%
2026-04-07	12.9200	12.9200	12.9200	12.9200	-2.784%	4	160	-75.542%
2026-04-02	14.2100	14.2100	13.2900	13.2900	-16.834%	16	157	-76.223%
2026-03-30	15.9200	15.9800	15.9200	15.9800	+1.589%	198	157	-80.225%
2026-03-27	15.7300	15.7300	15.7300	15.7300	+25.139%	1	58	-79.911%
2026-03-23	12.5700	12.5700	12.5700	12.5700	-10.914%	1	58	-74.861%
2026-03-20	14.1100	14.1100	14.1100	14.1100	+4.519%	1	59	-77.605%
2026-03-19	13.5000	13.5000	13.5000	13.5000	+20.536%	1	59	-76.593%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-16.790%	1	59	-71.786%
2026-03-03	13.4600	13.4600	13.4600	13.4600	+32.090%	1	59	-76.523%
2026-01-29	10.1900	10.1900	10.1900	10.1900	+5.269%	3	59	-68.989%
2026-01-27	9.6100	9.6800	9.6100	9.6800	-2.811%	3	56	-67.355%
2026-01-22	9.9600	9.9600	9.9600	9.9600	-3.582%	1	57	-68.273%
2026-01-21	10.3300	10.3300	10.3300	10.3300	-0.290%	6	57	-69.409%
2025-12-23	10.3600	10.3600	10.3600	10.3600	-13.595%	1	51	-69.498%
2025-12-17	11.9900	11.9900	11.9900	11.9900	+8.018%	1	51	-73.645%
2025-12-10	11.1000	11.1000	11.1000	11.1000	+2.116%	1	51	-71.532%
2025-12-04	10.8700	10.8700	10.8700	10.8700	-10.902%	10	52	-70.929%
2025-11-26	12.2000	12.2000	12.2000	12.2000	-10.029%	10	62	-74.098%
2025-11-24	13.5600	13.5600	13.5600	13.5600	-8.068%	10	62	-76.696%
2025-11-21	14.7500	14.7500	14.7500	14.7500	+5.132%	1	72	-78.576%
2025-11-17	14.0300	14.0300	14.0300	14.0300	+8.006%	10	73	-77.477%
2025-11-13	12.9900	12.9900	12.9900	12.9900	+7.711%	10	63	-75.674%
2025-11-10	12.0600	12.0600	12.0600	12.0600	-17.341%	10	58	-73.798%
2025-11-07	13.6900	14.5900	13.6900	14.5900	+16.070%	11	58	-78.341%
2025-11-06	12.5700	12.5700	12.5700	12.5700	+5.365%	10	57	-74.861%
2025-11-05	11.9400	11.9400	11.9300	11.9300	-4.560%	3	47	-73.512%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-8.291%	2	47	-74.720%
2025-10-15	13.6300	13.6300	13.6300	13.6300	-3.127%	1	49	-76.816%
2025-10-10	14.0700	14.0700	14.0700	14.0700	+3.456%	1	49	-77.541%
2025-08-13	13.6000	13.6000	13.6000	13.6000	-9.514%	1	49	-76.765%
2025-08-06	15.0300	15.0300	15.0300	15.0300	-1.829%	1	49	-78.975%
2025-07-31	15.3100	15.3100	15.3100	15.3100	-2.422%	1	49	-79.360%
2025-07-15	15.6600	15.6900	15.6600	15.6900	-3.742%	4	49	-79.860%
2025-07-14	16.3000	16.3000	16.3000	16.3000	+0.742%	1	47	-80.613%
2025-07-11	16.3900	16.3900	16.1800	16.1800	-0.123%	8	46	-80.470%
2025-07-09	16.1500	16.2000	16.1500	16.2000	-1.460%	10	39	-80.494%
2025-07-03	16.4400	16.4400	16.4400	16.4400	-7.744%	4	25	-80.779%
2025-07-01	17.5800	17.9700	17.5800	17.8200	-16.729%	3	25	-82.267%
2025-06-17	20.7000	21.4000	20.6300	21.4000	-0.326%	48	24	-85.234%
2025-05-29	21.7700	21.8600	21.4700	21.4700	-5.626%	4	14	-85.282%
2025-05-13	22.7200	22.7500	22.7200	22.7500	-5.484%	2	15	-86.110%
2025-05-12	24.9900	24.9900	24.0700	24.0700	-18.324%	8	15	-86.872%
2025-05-01	30.0000	30.0000	29.4700	29.4700	-5.877%	5	12	-89.277%
2025-04-25	31.9200	31.9200	30.7400	31.3100	-15.378%	20	13	-89.907%
2025-04-23	37.0000	37.0000	37.0000	37.0000	-22.187%	4	11	-91.459%
2025-04-08	47.6300	47.6300	47.5500	47.5500	-3.998%	2	7	-93.354%
2025-04-07	46.0000	49.5300	46.0000	49.5300	0.000%	5	5	-93.620%