Dark

QQQ20270617P430
QQQ Jun 17 2027 430.00 Put (QQQ270617P00430000)
option OPRA

EOD

Sep 17, 2026

3.59-5.026%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5900	3.5900	3.5900	3.5900	-5.026%	1	649	0.000%
2026-09-11	3.7300	3.7800	3.7300	3.7800	+5.000%	22	650	-5.026%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-8.163%	1	671	-0.278%
2026-09-02	3.9300	3.9500	3.9100	3.9200	-7.109%	106	671	-8.418%
2026-09-01	4.0400	4.2300	4.0400	4.2200	+2.927%	11	592	-14.929%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-0.726%	1	593	-12.439%
2026-08-28	4.1700	4.1700	4.1300	4.1300	+0.978%	7	593	-13.075%
2026-08-27	4.2200	4.2200	4.0700	4.0900	-12.607%	54	599	-12.225%
2026-08-26	4.5900	4.6800	4.5900	4.6800	-1.266%	5	655	-23.291%
2026-08-25	4.8300	4.8300	4.7000	4.7400	+1.717%	8	660	-24.262%
2026-08-17	4.6600	4.6600	4.6600	4.6600	-0.214%	7	668	-22.961%
2026-08-13	4.6300	4.6700	4.6300	4.6700	-13.197%	9	676	-23.126%
2026-08-04	5.3800	5.5200	5.3300	5.3800	-8.968%	5	676	-33.271%
2026-08-03	5.8900	5.9100	5.8200	5.9100	-8.655%	10	676	-39.255%
2026-07-31	6.8300	6.8300	6.4700	6.4700	-1.672%	13	682	-44.513%
2026-07-30	6.6900	7.0200	6.5800	6.5800	-6.000%	20	682	-45.441%
2026-07-29	7.4900	7.6500	7.0000	7.0000	-1.685%	11	684	-48.714%
2026-07-28	8.0000	8.0000	7.1200	7.1200	+5.015%	45	695	-49.579%
2026-07-21	6.7800	6.7800	6.7800	6.7800	-11.719%	1	690	-47.050%
2026-07-17	7.4000	7.6800	7.2000	7.6800	+11.953%	57	690	-53.255%
2026-07-16	6.7800	7.0500	6.7800	6.8600	-0.291%	47	656	-47.668%
2026-07-15	6.6300	7.2200	6.6300	6.8800	+5.846%	14	641	-47.820%
2026-07-10	6.6400	6.6700	6.4700	6.5000	-1.961%	18	634	-44.769%
2026-07-09	6.7500	6.7500	6.5800	6.6300	-10.405%	9	633	-45.852%
2026-07-08	7.6200	7.6200	7.4000	7.4000	+2.351%	2	633	-51.486%
2026-07-07	7.2300	7.2300	7.2300	7.2300	+0.417%	2	631	-50.346%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+8.597%	1	628	-50.139%
2026-07-01	7.0800	7.0800	6.6300	6.6300	-1.632%	3	628	-45.852%
2026-06-30	6.6500	6.7400	6.5400	6.7400	-1.173%	10	627	-46.736%
2026-06-29	6.8600	6.8600	6.7800	6.8200	-12.000%	4	620	-47.361%
2026-06-26	8.2600	8.3000	7.7500	7.7500	+1.175%	4	617	-53.677%
2026-06-25	7.9700	8.1500	7.6600	7.6600	-10.723%	6	614	-53.133%
2026-06-24	8.0000	8.7800	8.0000	8.5800	+4.634%	224	611	-58.159%
2026-06-23	8.2100	8.2100	8.2000	8.2000	+14.685%	3	519	-56.220%
2026-06-22	7.1100	7.1500	7.1100	7.1500	+5.926%	5	518	-49.790%
2026-06-18	6.9000	6.9000	6.7500	6.7500	-10.477%	6	515	-46.815%
2026-06-11	7.5700	7.7000	7.4900	7.5400	+7.714%	25	515	-52.387%
2026-06-09	7.0100	7.0100	7.0000	7.0000	-13.151%	5	501	-48.714%
2026-06-05	6.9700	8.0600	6.9700	8.0600	+30.000%	69	501	-55.459%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-8.824%	1	437	-42.097%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-0.730%	2	436	-47.206%
2026-05-21	6.8500	6.8500	6.8500	6.8500	-6.421%	1	434	-47.591%
2026-05-20	7.3200	7.3200	7.3200	7.3200	-2.270%	1	434	-50.956%
2026-05-12	7.7800	7.7800	7.4900	7.4900	-3.851%	14	433	-52.069%
2026-05-06	7.7800	7.7900	7.7800	7.7900	-6.031%	2	429	-53.915%
2026-05-05	8.2900	8.2900	8.2900	8.2900	+1.843%	1	429	-56.695%
2026-05-01	8.2200	8.2200	8.1400	8.1400	-14.854%	2	428	-55.897%
2026-04-29	9.5600	9.5600	9.5600	9.5600	+6.935%	2	428	-62.448%
2026-04-27	8.9400	8.9400	8.9400	8.9400	-10.151%	1	426	-59.843%
2026-04-21	9.6800	9.9500	9.6800	9.9500	+4.847%	2	425	-63.920%
2026-04-17	9.4900	9.4900	9.4900	9.4900	-5.100%	2	425	-62.171%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-3.382%	5	427	-64.100%
2026-04-14	10.3500	10.3500	10.3500	10.3500	-19.267%	1	432	-65.314%
2026-04-08	12.8200	12.8200	12.8200	12.8200	-15.099%	2	431	-71.997%
2026-04-02	16.2600	16.2600	15.1000	15.1000	+1.478%	2	431	-76.225%
2026-04-01	14.6900	14.8800	14.6900	14.8800	-11.744%	2	431	-75.874%
2026-03-31	17.1100	17.1100	16.8600	16.8600	-7.107%	8	430	-78.707%
2026-03-30	18.1500	18.1500	18.1500	18.1500	+12.314%	1	430	-80.220%
2026-03-26	16.2600	16.2600	16.1600	16.1600	+6.106%	150	429	-77.785%
2026-03-25	15.2300	15.2300	15.2300	15.2300	-2.434%	5	371	-76.428%
2026-03-09	15.6100	15.6100	15.6100	15.6100	+11.500%	2	371	-77.002%
2026-02-05	14.0000	14.5700	14.0000	14.0000	+3.704%	6	371	-74.357%
2026-02-04	13.5000	13.5000	13.5000	13.5000	+3.528%	1	368	-73.407%
2026-02-03	12.1900	13.0400	12.1900	13.0400	+10.042%	6	368	-72.469%
2026-01-30	11.8500	11.8500	11.8500	11.8500	+5.804%	1	363	-69.705%
2026-01-22	11.2000	11.2000	11.2000	11.2000	+1.818%	1	363	-67.946%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-6.303%	2	363	-67.364%
2025-12-31	11.7400	11.7400	11.7400	11.7400	-13.294%	4	363	-69.421%
2025-12-16	13.5400	13.5400	13.5400	13.5400	+7.460%	1	363	-73.486%
2025-12-12	12.6000	12.6000	12.6000	12.6000	+0.239%	4	362	-71.508%
2025-12-05	12.5700	12.5700	12.5700	12.5700	-1.412%	20	362	-71.440%
2025-12-03	12.7500	12.7500	12.7500	12.7500	-6.250%	21	382	-71.843%
2025-11-26	13.6000	13.6000	13.6000	13.6000	-10.053%	10	372	-73.603%
2025-11-24	15.1200	15.1200	15.1200	15.1200	-13.699%	10	372	-76.257%
2025-11-21	17.5200	17.5200	17.5200	17.5200	-2.882%	1	382	-79.509%
2025-11-20	18.0400	18.0400	18.0400	18.0400	+14.033%	1	382	-80.100%
2025-11-17	15.8200	15.8200	15.8200	15.8200	+7.986%	10	381	-77.307%
2025-11-13	14.6500	14.6500	14.6500	14.6500	-6.450%	10	371	-75.495%
2025-11-07	15.6600	15.6600	15.6600	15.6600	+9.129%	10	361	-77.075%
2025-11-06	14.3500	14.3500	14.3500	14.3500	+6.533%	10	351	-74.983%
2025-11-05	13.4800	13.4800	13.4700	13.4700	-4.671%	2	341	-73.348%
2025-11-04	14.2700	14.2700	14.1300	14.1300	+5.605%	2	341	-74.593%
2025-10-24	13.3800	13.3800	13.3800	13.3800	-10.800%	10	341	-73.169%
2025-10-15	15.0000	15.0000	15.0000	15.0000	-2.975%	1	341	-76.067%
2025-10-13	15.4600	15.4600	15.4600	15.4600	+11.705%	4	342	-76.779%
2025-10-08	13.8400	13.8400	13.8400	13.8400	-0.646%	5	342	-74.061%
2025-10-06	13.9300	13.9300	13.9300	13.9300	-3.997%	5	342	-74.228%
2025-09-24	14.5200	14.5200	14.5100	14.5100	+3.054%	2	342	-75.258%
2025-09-22	14.0800	14.0800	14.0800	14.0800	-0.845%	7	341	-74.503%
2025-09-19	14.2000	14.2000	14.2000	14.2000	-5.017%	9	334	-74.718%
2025-09-12	14.9500	14.9500	14.9500	14.9500	-6.446%	10	334	-75.987%
2025-08-25	15.9800	15.9800	15.9800	15.9800	+0.820%	10	334	-77.534%
2025-08-15	15.7400	15.8500	15.7400	15.8500	+2.258%	3	334	-77.350%
2025-08-14	15.5000	15.5000	15.5000	15.5000	+0.584%	5	334	-76.839%
2025-08-13	15.2500	15.4100	15.2500	15.4100	-2.407%	11	329	-76.703%
2025-08-12	15.7900	15.7900	15.7900	15.7900	-5.449%	10	320	-77.264%
2025-07-29	16.7000	16.7000	16.7000	16.7000	-6.443%	1	312	-78.503%
2025-07-18	17.8600	17.8600	17.8500	17.8500	-1.923%	2	311	-79.888%
2025-07-17	18.1100	18.2000	18.1000	18.2000	-3.243%	42	310	-80.275%
2025-07-16	18.7200	18.8100	18.7200	18.8100	+4.849%	44	289	-80.914%
2025-07-15	17.8700	17.9400	17.8700	17.9400	-13.166%	20	267	-79.989%
2025-06-25	20.6600	20.6600	20.6600	20.6600	-7.437%	1	264	-82.623%
2025-06-10	22.3200	22.3200	22.3200	22.3200	-4.000%	1	264	-83.916%
2025-06-06	23.5000	23.5000	23.2500	23.2500	-9.038%	4	265	-84.559%
2025-06-02	25.4500	25.5600	25.1800	25.5600	-2.924%	4	266	-85.955%
2025-05-30	26.3300	26.3300	26.3300	26.3300	+6.859%	2	266	-86.365%
2025-05-28	25.1300	25.1300	24.6400	24.6400	-7.577%	2	265	-85.430%
2025-05-22	26.6600	26.6600	26.6600	26.6600	+6.854%	250	265	-86.534%
2025-05-13	25.6900	25.6900	24.9500	24.9500	-9.765%	2	17	-85.611%
2025-05-12	28.5100	28.5100	27.6500	27.6500	-18.244%	4	17	-87.016%
2025-05-08	33.8200	33.8200	33.8200	33.8200	-1.227%	10	14	-89.385%
2025-05-01	33.5800	35.0000	33.1800	34.2400	-7.459%	13	14	-89.515%
2025-04-29	37.0000	37.0000	37.0000	37.0000	+1.314%	6	10	-90.297%
2025-04-28	36.5200	36.5200	36.5200	36.5200	-16.334%	1	4	-90.170%
2025-04-16	43.6500	43.6500	43.6500	43.6500	-17.251%	2	3	-91.775%
2025-04-07	52.7500	52.7500	52.7500	52.7500	0.000%	1	1	-93.194%