Dark

QQQ20270617P425
QQQ Jun 17 2027 425.00 Put (QQQ270617P00425000)
option OPRA

EOD

Sep 22, 2026

3.00-13.043%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.0000	3.0000	3.0000	3.0000	-13.043%	10	1,787	0.000%
2026-09-18	3.4500	3.4500	3.4500	3.4500	-6.250%	1	1,777	-13.043%
2026-09-11	3.6700	3.6800	3.6700	3.6800	-4.416%	2	1,778	-18.478%
2026-09-02	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,778	-22.078%
2026-09-01	3.9000	3.9000	3.9000	3.9000	-12.946%	131	1,779	-23.077%
2026-08-26	4.4800	4.4800	4.4800	4.4800	-2.397%	1	1,795	-33.036%
2026-08-25	4.5600	4.5900	4.5600	4.5900	-5.749%	5	1,795	-34.641%
2026-08-24	4.8700	4.8700	4.8700	4.8700	+7.269%	1	1,795	-38.398%
2026-08-21	4.6300	4.6300	4.5400	4.5400	-5.809%	8	1,795	-33.921%
2026-08-20	4.9300	4.9900	4.7400	4.8200	+7.111%	100	1,796	-37.759%
2026-08-17	4.3800	4.5800	4.3800	4.5000	+3.211%	25	1,821	-33.333%
2026-08-13	4.3600	4.3600	4.3600	4.3600	-14.510%	5	1,835	-31.193%
2026-08-06	5.1900	5.1900	5.0700	5.1000	0.000%	4	1,835	-41.176%
2026-08-05	5.0600	5.1200	4.9800	5.1000	-7.273%	11	1,837	-41.176%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-19.825%	1	1,847	-45.455%
2026-07-28	6.7700	6.9600	6.7700	6.8600	-6.027%	90	1,848	-56.268%
2026-07-24	7.6000	7.6000	7.3000	7.3000	+11.792%	15	1,798	-58.904%
2026-07-22	6.5200	6.5500	6.4300	6.5300	+1.872%	15	1,797	-54.058%
2026-07-21	6.6600	6.6600	6.4100	6.4100	-6.560%	10	1,784	-53.198%
2026-07-20	6.6900	6.9400	6.6900	6.8600	-4.722%	7	1,780	-56.268%
2026-07-17	7.3900	7.4200	7.1900	7.2000	+10.940%	12	1,777	-58.333%
2026-07-01	6.4900	6.4900	6.4900	6.4900	-11.096%	1	1,777	-53.775%
2026-06-26	7.7700	7.7700	7.3000	7.3000	+1.389%	3	1,777	-58.904%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-10.670%	7	1,779	-58.333%
2026-06-24	8.3900	8.5700	8.0600	8.0600	+2.414%	102	1,780	-62.779%
2026-06-23	7.8700	7.8700	7.8700	7.8700	+15.735%	1	1,821	-61.881%
2026-06-22	6.8000	6.8000	6.8000	6.8000	+3.659%	1	1,821	-55.882%
2026-06-15	6.5600	6.5600	6.5600	6.5600	-8.762%	1	1,799	-54.268%
2026-06-12	7.1900	7.5100	6.8200	7.1900	-1.236%	44	1,799	-58.275%
2026-06-11	7.4300	7.4300	7.2500	7.2800	-2.933%	46	1,799	-58.791%
2026-06-09	6.7800	7.5000	6.7800	7.5000	+5.042%	9	1,808	-60.000%
2026-06-08	7.3000	7.3900	6.9800	7.1400	-3.644%	147	1,807	-57.983%
2026-06-05	7.2300	7.5000	6.4100	7.4100	+15.781%	21	1,778	-59.514%
2026-06-03	6.3500	6.4000	6.3000	6.4000	+4.065%	4	1,759	-53.125%
2026-06-02	5.8400	6.1500	5.8400	6.1500	+3.361%	3	1,755	-51.220%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-1.490%	1	1,753	-49.580%
2026-05-28	6.2700	6.2700	6.0400	6.0400	-4.127%	21	1,754	-50.331%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-8.563%	1	1,744	-52.381%
2026-05-21	6.8100	6.8900	6.8100	6.8900	-8.133%	4	1,745	-56.459%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+2.459%	10	1,745	-60.000%
2026-05-18	7.3200	7.3200	7.3200	7.3200	-3.430%	1	1,731	-59.016%
2026-05-15	7.5800	7.5800	7.5800	7.5800	+11.471%	1	1,731	-60.422%
2026-05-14	6.7900	7.0200	6.7900	6.8000	-13.155%	104	1,730	-55.882%
2026-05-05	7.8000	7.8300	7.8000	7.8300	-12.121%	2	1,626	-61.686%
2026-04-28	8.9100	8.9100	8.9100	8.9100	-2.303%	1	1,625	-66.330%
2026-04-23	9.1200	9.1200	9.1200	9.1200	+1.221%	1	1,624	-67.105%
2026-04-22	9.0100	9.0100	9.0100	9.0100	-1.638%	20	1,623	-66.704%
2026-04-20	9.1600	9.1600	9.1600	9.1600	+2.004%	1	1,623	-67.249%
2026-04-17	8.9800	8.9800	8.9800	8.9800	-8.554%	1	1,624	-66.592%
2026-04-16	9.8200	9.8200	9.8200	9.8200	-16.354%	3	1,624	-69.450%
2026-04-08	11.4000	11.7400	11.4000	11.7400	-15.235%	2	1,621	-74.446%
2026-04-06	13.8500	13.8500	13.8500	13.8500	-8.156%	15	1,621	-78.339%
2026-04-02	15.5500	15.5500	15.0800	15.0800	+5.160%	16	1,622	-80.106%
2026-04-01	14.3400	14.3400	14.3400	14.3400	-9.068%	1	1,622	-79.079%
2026-03-31	15.7700	15.7700	15.7700	15.7700	-1.438%	1	1,622	-80.977%
2026-03-26	15.6000	16.0000	15.4800	16.0000	+5.890%	123	1,621	-81.250%
2026-03-20	14.6100	15.1100	14.6100	15.1100	+10.615%	4	1,604	-80.146%
2026-03-12	13.6600	13.6600	13.6600	13.6600	+2.553%	1	1,603	-78.038%
2026-03-10	13.3200	13.3200	13.3200	13.3200	-7.500%	4	1,603	-77.477%
2026-03-03	14.6600	14.6600	14.4000	14.4000	+16.788%	2	1,599	-79.167%
2026-02-25	12.3300	12.3300	12.3300	12.3300	-3.747%	9	1,589	-75.669%
2026-02-24	13.1700	13.1700	12.8100	12.8100	-0.621%	4	1,589	-76.581%
2026-02-23	13.0600	13.0600	12.8900	12.8900	+10.265%	5	1,591	-76.726%
2026-02-09	11.6900	11.6900	11.6900	11.6900	-18.195%	1	1,591	-74.337%
2026-02-05	14.2900	14.2900	14.2900	14.2900	+27.475%	3	1,591	-79.006%
2026-01-29	11.2100	11.2100	11.2100	11.2100	+3.796%	1	1,591	-73.238%
2026-01-22	10.8400	10.8400	10.8000	10.8000	-7.613%	5	1,590	-72.222%
2026-01-21	11.6900	11.6900	11.6900	11.6900	+5.888%	1	1,590	-74.337%
2026-01-13	11.0400	11.0400	11.0400	11.0400	+0.638%	3	1,590	-72.826%
2026-01-09	10.9700	10.9700	10.9700	10.9700	-2.489%	2	1,590	-72.653%
2026-01-08	11.2600	11.2600	11.1500	11.2500	+4.167%	3	1,589	-73.333%
2026-01-07	10.8000	10.8000	10.8000	10.8000	-2.085%	1	1,590	-72.222%
2026-01-06	11.2700	11.2700	11.0300	11.0300	-1.342%	3	1,590	-72.801%
2026-01-05	11.1800	11.1800	11.1800	11.1800	-2.187%	1	1,591	-73.166%
2025-12-31	11.4900	11.5100	11.4300	11.4300	-15.708%	10	1,591	-73.753%
2025-12-17	13.5600	13.5600	13.5600	13.5600	+13.378%	1	1,591	-77.876%
2025-12-05	12.0400	12.0400	11.9600	11.9600	-2.128%	31	1,590	-74.916%
2025-12-04	12.3500	12.3800	12.2200	12.2200	-7.982%	18	1,621	-75.450%
2025-11-26	13.2800	13.2800	13.2800	13.2800	-10.027%	10	1,631	-77.410%
2025-11-24	14.7600	14.7600	14.7600	14.7600	-15.367%	10	1,631	-79.675%
2025-11-21	17.4400	17.4400	17.4400	17.4400	+2.468%	1	1,641	-82.798%
2025-11-20	17.0200	17.0200	17.0200	17.0200	+8.201%	1	1,640	-82.374%
2025-11-18	15.7300	15.7300	15.7300	15.7300	+3.419%	2	1,639	-80.928%
2025-11-17	15.2100	15.2100	15.2100	15.2100	+8.026%	10	1,639	-80.276%
2025-11-13	14.0800	14.0800	14.0800	14.0800	-11.447%	10	1,629	-78.693%
2025-11-07	14.9000	15.9000	14.9000	15.9000	+15.805%	20	1,619	-81.132%
2025-11-06	13.7200	13.7300	13.7200	13.7300	+6.105%	35	1,611	-78.150%
2025-11-05	12.9500	12.9500	12.9400	12.9400	-4.572%	2	1,578	-76.816%
2025-11-04	13.7000	13.7000	13.5600	13.5600	+11.330%	2	1,578	-77.876%
2025-10-30	12.0300	12.1800	12.0300	12.1800	-21.419%	2	1,580	-75.369%
2025-10-10	15.5000	15.5000	15.5000	15.5000	-4.380%	20	1,580	-80.645%
2025-08-21	16.2100	16.2100	16.2100	16.2100	-8.984%	1	1,600	-81.493%
2025-08-20	17.8200	17.8200	17.8100	17.8100	+17.713%	5	1,599	-83.156%
2025-08-18	15.3200	15.3200	15.1300	15.1300	-7.292%	40	1,599	-80.172%
2025-08-06	16.3400	16.3400	16.2800	16.3200	-3.546%	130	1,599	-81.618%
2025-07-24	16.9200	16.9200	16.9200	16.9200	+0.118%	1	1,534	-82.270%
2025-07-23	16.9000	16.9000	16.9000	16.9000	-1.400%	1	1,533	-82.249%
2025-07-15	17.0800	17.1400	17.0800	17.1400	-24.759%	20	1,532	-82.497%
2025-06-18	23.7800	23.7800	22.7800	22.7800	+0.663%	3	1,522	-86.831%
2025-06-17	22.6900	22.6900	22.6200	22.6300	-7.330%	4	1,522	-86.743%
2025-05-19	24.5000	24.5000	24.4200	24.4200	-1.134%	2	1,520	-87.715%
2025-05-14	24.7000	24.7000	24.7000	24.7000	+6.237%	1,000	1,519	-87.854%
2025-05-13	24.5200	24.5200	23.2500	23.2500	-12.264%	7	1,519	-87.097%
2025-05-12	27.2400	27.2400	26.4200	26.5000	-22.447%	4	1,519	-88.679%
2025-05-06	34.6300	34.6300	34.1700	34.1700	+4.495%	2	1,516	-91.220%
2025-04-28	36.2600	39.2300	32.7000	32.7000	-11.978%	7	1,517	-90.826%
2025-04-14	37.1500	37.1500	37.1500	37.1500	-12.071%	10	1,518	-91.925%
2025-04-08	42.2500	42.2500	42.2500	42.2500	-27.130%	500	1,508	-92.899%
2025-04-07	58.0000	58.0000	57.9800	57.9800	+22.063%	100	1,588	-94.826%
2025-04-04	47.5000	47.5000	47.5000	47.5000	+64.816%	3,000	1,588	-93.684%
2025-03-26	28.8200	28.8200	28.8200	28.8200	+10.846%	1	100	-89.591%
2025-03-24	26.0000	26.0000	26.0000	26.0000	0.000%	100	100	-88.462%