Dark

QQQ20270617P440
QQQ Jun 17 2027 440.00 Put (QQQ270617P00440000)
option OPRA

EOD

Sep 23, 2026

3.550.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,206	0.000%
2026-09-21	3.5500	3.5500	3.5500	3.5500	-17.442%	1	1,205	0.000%
2026-09-16	4.3000	4.3000	4.3000	4.3000	-3.371%	1	1,206	-17.442%
2026-09-14	4.5200	4.5200	4.4500	4.4500	+8.273%	2	1,207	-20.225%
2026-09-09	4.2500	4.2500	4.0900	4.1100	+1.985%	5	1,205	-13.625%
2026-09-03	4.1800	4.1800	4.0300	4.0300	-10.444%	7	1,205	-11.911%
2026-09-02	4.6500	4.7000	4.5000	4.5000	-4.661%	78	1,210	-21.111%
2026-09-01	4.7200	4.7200	4.7200	4.7200	-7.632%	1	1,207	-24.788%
2026-08-26	5.1100	5.1100	5.1100	5.1100	+1.590%	64	1,208	-30.528%
2026-08-12	5.1000	5.2000	5.0300	5.0300	-3.455%	4	1,208	-29.423%
2026-08-10	5.2100	5.2100	5.2100	5.2100	-13.167%	32	1,205	-31.862%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-25.280%	23	1,173	-40.833%
2026-07-28	8.0300	8.0300	8.0300	8.0300	+0.879%	34	1,173	-55.791%
2026-07-27	8.1800	8.3700	7.9600	7.9600	-5.463%	29	1,139	-55.402%
2026-07-24	7.8800	8.4200	7.8800	8.4200	+5.250%	47	1,139	-57.838%
2026-07-23	7.5800	8.0000	7.5800	8.0000	+8.401%	8	1,140	-55.625%
2026-07-22	7.3100	7.3800	7.3100	7.3800	+1.096%	7	1,140	-51.897%
2026-07-21	7.2600	7.4200	7.2100	7.3000	-4.450%	14	1,141	-51.370%
2026-07-20	7.7000	7.7000	7.6400	7.6400	+4.372%	2	1,142	-53.534%
2026-07-01	7.0900	7.3200	7.0700	7.3200	-1.215%	10	1,142	-51.503%
2026-06-29	7.4100	7.4100	7.4100	7.4100	-11.786%	10	1,142	-52.092%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+9.661%	98	1,142	-57.738%
2026-06-22	7.3400	8.0700	7.3400	7.6600	-6.012%	4	1,095	-53.655%
2026-06-17	8.1500	8.1500	8.1500	8.1500	+8.522%	1	1,093	-56.442%
2026-06-16	7.5100	7.5100	7.5100	7.5100	-4.453%	1	1,093	-52.730%
2026-06-11	8.4400	8.4400	7.8100	7.8600	-7.746%	17	1,092	-54.835%
2026-06-05	7.5500	8.5200	7.5400	8.5200	+20.680%	12	1,094	-58.333%
2026-06-04	7.3700	7.3700	7.0300	7.0600	-0.703%	58	1,088	-49.717%
2026-06-03	7.0800	7.3600	6.9900	7.1100	+4.252%	53	1,069	-50.070%
2026-06-02	6.8200	6.8200	6.8200	6.8200	+1.791%	1	1,063	-47.947%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-6.815%	1	1,064	-47.015%
2026-05-27	7.1600	7.1900	7.0900	7.1900	-14.608%	17	1,064	-50.626%
2026-05-06	8.4100	8.4200	8.4100	8.4200	-14.082%	2	1,063	-57.838%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-3.162%	79	1,062	-63.776%
2026-04-23	10.1500	10.1500	10.0800	10.1200	-7.748%	200	1,062	-64.921%
2026-04-16	10.8800	11.0100	10.8800	10.9700	-1.082%	25	1,062	-67.639%
2026-04-15	11.0900	11.0900	11.0900	11.0900	-2.291%	1	1,072	-67.989%
2026-04-14	11.3500	11.3500	11.3500	11.3500	-10.277%	1	1,071	-68.722%
2026-04-10	12.6500	12.6500	12.6500	12.6500	-4.528%	9	1,072	-71.937%
2026-04-08	13.2500	13.2500	13.2500	13.2500	-17.906%	1	1,063	-73.208%
2026-04-07	16.1400	16.1400	16.1400	16.1400	+1.191%	15	1,064	-78.005%
2026-04-01	16.2300	16.3300	15.9500	15.9500	-14.615%	3	1,049	-77.743%
2026-03-31	18.7100	18.7100	18.6800	18.6800	+5.358%	2	1,049	-80.996%
2026-03-26	17.4800	17.7300	17.4800	17.7300	+9.175%	2	1,049	-79.977%
2026-03-23	16.2400	16.2400	16.2400	16.2400	-4.639%	6	1,049	-78.140%
2026-03-19	17.0300	17.0300	17.0300	17.0300	+10.155%	1	1,043	-79.154%
2026-03-18	15.5300	15.5500	15.4600	15.4600	+1.711%	4	1,043	-77.038%
2026-03-16	15.2000	15.2000	15.2000	15.2000	-4.403%	1	1,047	-76.645%
2026-03-12	16.1000	16.1000	15.9000	15.9000	+8.090%	3	1,047	-77.673%
2026-03-11	14.7100	14.7100	14.7100	14.7100	+0.341%	2	1,048	-75.867%
2026-02-27	14.6600	14.6600	14.6600	14.6600	-2.136%	1	1,048	-75.784%
2026-02-19	14.9800	14.9800	14.9800	14.9800	+15.231%	1	1,048	-76.302%
2026-02-11	13.0000	13.0000	13.0000	13.0000	-7.143%	2	1,047	-72.692%
2026-02-06	14.4900	14.4900	14.0000	14.0000	+3.704%	3	1,047	-74.643%
2026-02-03	13.5000	13.5000	13.5000	13.5000	+3.053%	3	1,044	-73.704%
2026-01-30	13.1000	13.1000	13.1000	13.1000	+7.465%	3	1,041	-72.901%
2026-01-23	12.1900	12.1900	12.1900	12.1900	-9.704%	10	1,038	-70.878%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	1,034	-73.704%
2026-01-14	13.0000	13.0000	13.0000	13.0000	+1.167%	3	1,033	-72.692%
2026-01-08	12.9400	12.9400	12.8500	12.8500	-1.154%	37	1,030	-72.374%
2025-12-31	13.0000	13.0000	13.0000	13.0000	+2.767%	3	1,017	-72.692%
2025-12-23	12.6500	12.6500	12.6500	12.6500	-7.799%	1	1,017	-71.937%
2025-12-19	13.7200	13.7200	13.7200	13.7200	-8.594%	1	1,017	-74.125%
2025-12-03	15.0100	15.0100	15.0100	15.0100	+4.092%	1	1,017	-76.349%
2025-11-28	14.4200	14.4200	14.4200	14.4200	-2.896%	1	1,017	-75.381%
2025-11-26	14.8500	14.8500	14.8500	14.8500	-6.131%	10	1,028	-76.094%
2025-11-25	15.8200	15.8200	15.8200	15.8200	-3.830%	12	1,028	-77.560%
2025-11-24	16.5000	16.5000	16.4500	16.4500	-7.480%	11	1,016	-78.419%
2025-11-21	17.7800	17.7800	17.7800	17.7800	+3.734%	1	1,026	-80.034%
2025-11-17	17.1400	17.1400	17.1400	17.1400	+8.003%	10	1,026	-79.288%
2025-11-13	15.8700	15.8700	15.8700	15.8700	+12.553%	10	1,016	-77.631%
2025-11-03	14.3900	14.3900	14.1000	14.1000	+1.075%	11	1,015	-74.823%
2025-10-27	13.9500	13.9500	13.9500	13.9500	-9.416%	3	1,018	-74.552%
2025-10-23	15.4000	15.4000	15.4000	15.4000	-0.645%	3	1,018	-76.948%
2025-10-21	15.5000	15.5000	15.5000	15.5000	+2.513%	10	1,015	-77.097%
2025-10-20	15.1200	15.1200	15.1200	15.1200	-9.407%	1	1,015	-76.521%
2025-10-17	17.0700	17.0700	16.6900	16.6900	+1.152%	2	1,015	-78.730%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-8.688%	1,000	1,015	-78.485%
2025-10-10	18.0700	18.0700	18.0700	18.0700	+20.386%	3	71	-80.354%
2025-10-08	15.0100	15.0100	15.0100	15.0100	-1.831%	1	71	-76.349%
2025-09-23	15.2200	15.2900	15.2200	15.2900	0.000%	82	72	-76.782%
2025-09-18	15.2900	15.2900	15.2900	15.2900	-5.031%	1	31	-76.782%
2025-09-17	16.6800	16.6800	16.1000	16.1000	+0.625%	2	31	-77.950%
2025-09-11	16.0000	16.0000	16.0000	16.0000	-16.055%	1	30	-77.813%
2025-09-02	18.6200	19.0600	18.6200	19.0600	+8.914%	2	29	-81.375%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+1.922%	1	26	-79.714%
2025-08-25	17.1700	17.1700	17.1700	17.1700	-2.664%	1	26	-79.324%
2025-08-19	17.6400	17.6400	17.6400	17.6400	+3.765%	1	27	-79.875%
2025-08-18	17.0000	17.0000	17.0000	17.0000	-5.869%	1	28	-79.118%
2025-07-28	18.0600	18.0600	18.0600	18.0600	-30.512%	10	28	-80.343%
2025-06-20	25.9900	25.9900	25.9900	25.9900	+2.323%	2	18	-86.341%
2025-06-18	25.4000	25.4000	25.4000	25.4000	+2.792%	1	17	-86.024%
2025-06-16	24.6500	24.7100	24.6500	24.7100	-2.139%	2	17	-85.633%
2025-06-06	25.2500	25.2500	25.2500	25.2500	-12.174%	2	17	-85.941%
2025-05-14	27.0300	28.7500	27.0300	28.7500	-22.023%	11	17	-87.652%
2025-05-08	36.8700	36.8700	36.8700	36.8700	-19.848%	10	17	-90.372%
2025-04-23	46.0000	46.0000	46.0000	46.0000	-21.609%	4	7	-92.283%
2025-04-09	61.5000	61.5000	58.6800	58.6800	+17.360%	2	3	-93.950%
2025-04-04	50.0000	50.0000	50.0000	50.0000	0.000%	2	1	-92.900%