Dark

QQQ20270617P420
QQQ Jun 17 2027 420.00 Put (QQQ270617P00420000)
option OPRA

EOD

Sep 24, 2026

3.05+6.643%(+0.19)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0500	3.0500	3.0500	3.0500	+6.643%	10	1,394	0.000%
2026-09-22	2.8600	2.8600	2.8600	2.8600	-4.983%	1	1,391	+6.643%
2026-09-21	3.0100	3.0100	3.0100	3.0100	-14.000%	10	1,391	+1.329%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-20.273%	1	1,390	-12.857%
2026-08-21	4.5300	4.5300	4.3900	4.3900	-7.966%	3	1,390	-30.524%
2026-08-20	4.7700	4.7700	4.7700	4.7700	+9.908%	1	1,392	-36.059%
2026-08-17	4.2700	4.3400	4.2700	4.3400	+0.696%	53	1,399	-29.724%
2026-08-14	4.2600	4.3400	4.2500	4.3100	+2.133%	21	1,399	-29.234%
2026-08-13	4.1500	4.2500	4.0800	4.2200	-6.013%	55	1,411	-27.725%
2026-08-10	4.4800	4.5400	4.4800	4.4900	-0.222%	3	1,411	-32.071%
2026-08-07	4.6600	4.6600	4.4900	4.5000	-18.182%	3	1,411	-32.222%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-23.611%	1	1,411	-44.545%
2026-07-29	7.2000	7.2000	7.2000	7.2000	+9.091%	1	1,412	-57.639%
2026-07-28	6.7100	6.7100	6.5500	6.6000	-8.587%	125	1,412	-53.788%
2026-07-24	6.7000	7.2200	6.7000	7.2200	+5.095%	3	1,351	-57.756%
2026-07-23	6.8700	6.8700	6.8700	6.8700	+9.048%	1	1,351	-55.604%
2026-07-21	6.2900	6.3000	6.2300	6.3000	-3.817%	43	1,350	-51.587%
2026-07-20	6.4000	6.5500	6.4000	6.5500	+8.624%	3	1,315	-53.435%
2026-07-10	6.1700	6.1700	6.0300	6.0300	-1.148%	2	1,315	-49.420%
2026-07-09	6.4300	6.4300	6.0700	6.1000	-9.361%	5	1,316	-50.000%
2026-07-08	6.8100	7.1400	6.6500	6.7300	+0.749%	11	1,314	-54.681%
2026-07-07	6.5700	6.8500	6.4500	6.6800	+9.329%	13	1,314	-54.341%
2026-07-06	6.1100	6.1100	6.1100	6.1100	-0.489%	1	1,315	-50.082%
2026-07-01	6.0300	6.1400	6.0300	6.1400	-23.821%	2	1,316	-50.326%
2026-06-24	8.0600	8.0600	8.0600	8.0600	+18.704%	2	1,316	-62.159%
2026-06-17	6.7900	6.7900	6.7900	6.7900	+0.892%	1	1,311	-55.081%
2026-06-12	7.1800	7.1800	6.6100	6.7300	-4.674%	37	1,311	-54.681%
2026-06-11	7.7500	7.7500	6.7600	7.0600	-0.703%	1,248	1,311	-56.799%
2026-06-09	7.0100	8.2400	6.9500	7.1100	+5.490%	13	133	-57.103%
2026-06-08	6.9900	7.0000	6.7000	6.7400	-5.734%	24	125	-54.748%
2026-06-05	6.3000	7.8300	6.3000	7.1500	+22.014%	40	110	-57.343%
2026-05-28	5.8600	5.8600	5.8600	5.8600	-9.428%	1	94	-47.952%
2026-05-21	6.4700	6.4700	6.4700	6.4700	-1.970%	1	95	-52.859%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-5.983%	3	95	-53.788%
2026-05-19	7.0200	7.0200	7.0200	7.0200	-1.127%	2	91	-56.553%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-0.281%	1	91	-57.042%
2026-05-15	7.1200	7.1200	7.1200	7.1200	+7.068%	2	91	-57.163%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-3.061%	2	91	-54.135%
2026-05-08	6.8600	6.8600	6.8600	6.8600	-7.297%	1	89	-55.539%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-15.621%	1	88	-58.784%
2026-04-16	9.2800	9.2800	8.7700	8.7700	-4.674%	20	93	-65.222%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-30.356%	1	91	-66.848%
2026-04-06	13.2100	13.2100	13.2100	13.2100	-11.223%	15	106	-76.911%
2026-04-02	15.0900	15.0900	14.8800	14.8800	-10.631%	16	91	-79.503%
2026-03-30	16.6400	16.6500	16.6400	16.6500	+19.784%	2	91	-81.682%
2026-03-23	13.9000	13.9000	13.9000	13.9000	-4.138%	1	91	-78.058%
2026-03-20	14.5000	14.5000	14.5000	14.5000	+16.747%	1	90	-78.966%
2026-03-17	12.4200	12.4200	12.4200	12.4200	-4.314%	1	89	-75.443%
2026-03-16	13.0400	13.0400	12.9800	12.9800	-10.297%	3	88	-76.502%
2026-03-09	14.2500	14.4700	14.2500	14.4700	+3.728%	2	87	-78.922%
2026-03-06	13.2300	13.9500	13.2300	13.9500	+17.523%	2	86	-78.136%
2026-03-04	11.8700	11.8700	11.8700	11.8700	-12.204%	1	84	-74.305%
2026-03-03	13.6200	14.1100	13.4700	13.5200	+10.911%	8	85	-77.441%
2026-03-02	12.1900	12.1900	12.1900	12.1900	-4.091%	1	87	-74.979%
2026-02-19	12.7100	12.7100	12.7100	12.7100	+6.897%	1	86	-76.003%
2026-02-18	11.8900	11.8900	11.8900	11.8900	-4.880%	1	86	-74.348%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-4.288%	2	85	-75.600%
2026-02-05	12.8300	13.4100	12.6800	13.0600	+28.924%	4	83	-76.646%
2026-01-26	10.1300	10.1300	10.1300	10.1300	-15.017%	5	90	-69.891%
2026-01-20	11.9200	11.9200	11.9200	11.9200	+9.862%	5	90	-74.413%
2026-01-14	10.8500	10.8500	10.8500	10.8500	+0.185%	1	90	-71.889%
2026-01-08	10.8300	10.8300	10.8300	10.8300	+0.185%	10	90	-71.837%
2026-01-06	10.8100	10.8100	10.8100	10.8100	+1.028%	1	95	-71.785%
2026-01-05	10.7000	10.7000	10.7000	10.7000	+0.281%	2	95	-71.495%
2025-12-29	10.6700	10.6700	10.6700	10.6700	-4.476%	1	95	-71.415%
2025-12-05	11.5200	11.5200	11.1700	11.1700	-9.481%	41	96	-72.695%
2025-12-01	12.3400	12.3400	12.3400	12.3400	-2.835%	1	91	-75.284%
2025-11-26	12.7000	12.7000	12.7000	12.7000	-10.057%	10	102	-75.984%
2025-11-24	14.1200	14.1200	14.1200	14.1200	-7.105%	10	102	-78.399%
2025-11-21	15.2000	15.2000	15.2000	15.2000	-3.123%	10	112	-79.934%
2025-11-20	16.3600	16.3600	15.6900	15.6900	-0.507%	6	112	-80.561%
2025-11-18	15.6800	15.7700	15.6800	15.7700	+8.014%	6	112	-80.659%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+2.528%	10	112	-79.110%
2025-11-13	13.5200	14.2400	13.5200	14.2400	-6.316%	13	102	-78.581%
2025-11-07	14.1900	15.2000	14.1900	15.2000	+12.593%	26	93	-79.934%
2025-11-06	13.1000	13.5000	13.1000	13.5000	+8.783%	16	71	-77.407%
2025-11-05	12.4300	12.4300	12.4100	12.4100	-3.798%	2	64	-75.423%
2025-11-04	13.0300	13.0300	12.9000	12.9000	+10.256%	2	66	-76.357%
2025-10-27	11.7000	11.7000	11.7000	11.7000	-8.665%	8	60	-73.932%
2025-10-20	13.4200	13.4200	12.8100	12.8100	-14.940%	3	60	-76.190%
2025-10-16	15.0600	15.0600	15.0600	15.0600	+6.356%	3	61	-79.748%
2025-10-13	14.1600	14.1600	14.1600	14.1600	+8.923%	1	58	-78.460%
2025-10-09	13.0000	13.0000	13.0000	13.0000	+2.201%	1	58	-76.538%
2025-10-08	12.7200	12.7200	12.7200	12.7200	-1.776%	1	58	-76.022%
2025-10-02	12.8200	13.0100	12.8200	12.9500	+0.465%	5	58	-76.448%
2025-10-01	12.8900	12.8900	12.8900	12.8900	+1.098%	1	53	-76.338%
2025-09-29	12.7500	12.7500	12.7500	12.7500	-4.279%	1	52	-76.078%
2025-09-24	13.3500	13.3500	13.3200	13.3200	+4.063%	2	51	-77.102%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-2.809%	1	51	-76.172%
2025-09-15	13.1700	13.1700	13.1700	13.1700	-6.529%	1	50	-76.841%
2025-09-08	14.0900	14.0900	14.0900	14.0900	+0.643%	1	49	-78.353%
2025-09-05	14.0000	14.0000	14.0000	14.0000	-1.754%	1	49	-78.214%
2025-08-28	14.2500	14.2500	14.2500	14.2500	-3.716%	3	48	-78.596%
2025-08-25	14.8000	14.8000	14.8000	14.8000	+1.718%	1	45	-79.392%
2025-08-12	14.6500	14.6500	14.5500	14.5500	-11.389%	2	46	-79.038%
2025-07-21	16.4200	16.4200	16.4200	16.4200	-3.920%	2	46	-81.425%
2025-07-16	17.0900	17.0900	17.0900	17.0900	+1.787%	2	44	-82.153%
2025-07-15	16.7900	16.7900	16.7900	16.7900	-4.656%	2	42	-81.834%
2025-07-14	17.6100	17.6100	17.6100	17.6100	+2.922%	1	40	-82.680%
2025-07-09	16.6300	17.1100	16.6300	17.1100	-7.563%	2	40	-82.174%
2025-06-26	18.5100	18.5100	18.5100	18.5100	-14.700%	1	39	-83.522%
2025-06-17	21.7400	22.3500	21.6300	21.7000	-2.340%	52	39	-85.945%
2025-06-05	22.2200	22.2200	22.2200	22.2200	-7.417%	5	25	-86.274%
2025-05-15	24.0000	24.0000	24.0000	24.0000	+6.101%	1	29	-87.292%
2025-05-14	23.2500	23.2500	22.6200	22.6200	-10.558%	17	30	-86.516%
2025-05-12	26.0500	26.0500	25.2600	25.2900	-18.419%	5	30	-87.940%
2025-05-02	31.0000	31.0000	31.0000	31.0000	+1.773%	2	25	-90.161%
2025-05-01	30.4600	30.4600	30.4600	30.4600	-9.534%	2	25	-89.987%
2025-04-25	33.6700	33.6700	33.6700	33.6700	+1.355%	2	25	-90.941%
2025-04-24	33.2200	33.2200	33.2200	33.2200	-30.429%	5	25	-90.819%
2025-04-21	47.7500	47.7500	47.7500	47.7500	+33.380%	1	23	-93.613%
2025-04-15	35.8000	35.8000	35.8000	35.8000	-4.457%	1	22	-91.480%
2025-04-14	37.4700	37.4700	37.4700	37.4700	-5.665%	1	21	-91.860%
2025-04-11	39.7200	39.7200	39.7200	39.7200	-23.172%	2	21	-92.321%
2025-04-09	51.0000	51.7000	51.0000	51.7000	+17.473%	4	20	-94.101%
2025-04-08	41.3900	44.0100	41.3900	44.0100	-10.621%	14	16	-93.070%
2025-04-07	50.0000	50.0000	49.2400	49.2400	+74.672%	3	3	-93.806%
2025-04-02	28.3200	28.3200	28.1900	28.1900	0.000%	2	1	-89.181%