Dark

QQQ20270617P445
QQQ Jun 17 2027 445.00 Put (QQQ270617P00445000)
option OPRA

EOD

Sep 23, 2026

3.67-9.158%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.6700	3.6700	3.6700	3.6700	-9.158%	1	2,962	0.000%
2026-09-17	4.0400	4.0400	4.0400	4.0400	-9.821%	1	2,963	-9.158%
2026-09-15	4.4600	4.4800	4.4600	4.4800	-6.080%	3	2,962	-18.080%
2026-09-10	4.8000	4.8000	4.7700	4.7700	+9.153%	2	2,960	-23.061%
2026-09-09	4.2600	4.6600	4.2200	4.3700	+1.865%	50	2,960	-16.018%
2026-09-08	4.3600	4.6000	4.2300	4.2900	+0.941%	18	2,976	-14.452%
2026-09-04	4.1000	4.2500	4.0200	4.2500	+1.918%	22	3,011	-13.647%
2026-09-03	4.1800	4.1800	4.1700	4.1700	-12.762%	2	3,011	-11.990%
2026-09-01	4.8000	4.8600	4.7700	4.7800	+3.017%	30	3,013	-23.222%
2026-08-31	4.8300	4.8400	4.6000	4.6400	+7.407%	6	3,009	-20.905%
2026-08-28	4.6300	4.6300	4.3200	4.3200	-14.115%	2	3,004	-15.046%
2026-08-13	5.0400	5.0400	5.0300	5.0300	-9.695%	2	3,003	-27.038%
2026-08-12	5.4900	5.5700	5.4600	5.5700	-2.792%	3	3,003	-34.111%
2026-08-11	5.7000	5.7300	5.7000	5.7300	+4.753%	2	3,003	-35.951%
2026-08-10	5.4700	5.4700	5.4700	5.4700	-4.704%	15	3,002	-32.907%
2026-08-07	5.9000	5.9000	5.7400	5.7400	-5.281%	3	3,002	-36.063%
2026-08-06	6.1800	6.2000	6.0300	6.0600	-0.165%	19	3,006	-39.439%
2026-08-05	6.1200	6.3600	5.9500	6.0700	+1.167%	23	2,995	-39.539%
2026-08-04	5.9800	6.0000	5.9800	6.0000	-23.664%	6	2,987	-38.833%
2026-07-30	7.8600	7.8600	7.8600	7.8600	-9.447%	1	2,981	-53.308%
2026-07-29	8.4000	8.6800	8.4000	8.6800	+5.983%	8	2,981	-57.719%
2026-07-28	8.3200	8.3200	8.1900	8.1900	+5.135%	104	2,981	-55.189%
2026-07-22	7.8400	7.8400	7.6700	7.7900	-2.747%	46	2,951	-52.888%
2026-07-20	8.1200	8.1700	7.8500	8.0100	+0.125%	34	2,928	-54.182%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+6.667%	1	2,910	-54.125%
2026-07-14	7.5800	7.5800	7.4300	7.5000	-9.091%	6	2,910	-51.067%
2026-07-08	8.4100	8.4100	8.2500	8.2500	+1.351%	4	2,916	-55.515%
2026-07-07	8.2800	8.2800	7.9100	8.1400	-1.809%	5	2,916	-54.914%
2026-07-02	7.6800	8.4600	7.6800	8.2900	+9.079%	8	2,927	-55.730%
2026-07-01	7.9600	7.9600	7.3200	7.6000	+1.604%	32	2,927	-51.711%
2026-06-30	7.4600	7.4800	7.3400	7.4800	-2.731%	8	2,943	-50.936%
2026-06-29	8.1800	8.1800	7.5000	7.6900	-7.572%	47	2,945	-52.276%
2026-06-26	8.3200	8.3200	8.3200	8.3200	-10.634%	1	2,934	-55.889%
2026-06-23	9.3100	9.3100	9.3100	9.3100	+16.813%	1	2,934	-60.580%
2026-06-22	7.9300	8.0000	7.9300	7.9700	+2.442%	4	2,934	-53.952%
2026-06-18	7.8100	8.0200	7.3000	7.7800	-7.601%	84	2,945	-52.828%
2026-06-17	7.7600	8.4200	7.7600	8.4200	+8.926%	11	2,945	-56.413%
2026-06-16	7.4400	7.7300	7.4400	7.7300	+3.342%	2	2,945	-52.523%
2026-06-15	7.1900	7.7200	7.1300	7.4800	-10.526%	228	2,845	-50.936%
2026-06-12	8.3600	8.3600	8.3600	8.3600	-14.694%	1	2,845	-56.100%
2026-06-09	9.8000	9.8000	9.8000	9.8000	+10.112%	2	2,845	-62.551%
2026-06-05	8.9000	8.9000	8.9000	8.9000	+23.269%	2	2,843	-58.764%
2026-06-04	7.2200	7.2200	7.2200	7.2200	-1.231%	2,150	2,843	-49.169%
2026-06-03	7.3000	7.3900	7.2100	7.3100	+1.953%	19	1,693	-49.795%
2026-06-02	7.0900	7.2100	7.0100	7.1700	+0.844%	81	1,682	-48.815%
2026-06-01	6.8500	7.1300	6.8500	7.1100	+1.571%	60	1,647	-48.383%
2026-05-29	6.9900	7.0900	6.9900	7.0000	-7.895%	60	1,598	-47.571%
2026-05-27	7.4200	7.6000	7.4200	7.6000	-6.404%	15	1,633	-51.711%
2026-05-20	8.1200	8.1200	8.1200	8.1200	-3.677%	12	1,618	-54.803%
2026-05-18	8.3900	8.4300	8.3900	8.4300	+4.074%	2	1,606	-56.465%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-8.681%	9	1,606	-54.691%
2026-05-06	8.8300	9.0000	8.6900	8.8700	-4.004%	690	1,606	-58.625%
2026-05-05	9.1700	9.3300	8.9600	9.2400	-4.249%	1,341	1,238	-60.281%
2026-04-30	9.6500	9.6500	9.6500	9.6500	-4.738%	9	615	-61.969%
2026-04-27	10.1300	10.1400	10.1300	10.1300	-7.149%	4	615	-63.771%
2026-04-23	10.5600	11.0000	10.4100	10.9100	+2.345%	630	613	-66.361%
2026-04-21	10.6600	10.6600	10.6600	10.6600	-0.837%	18	282	-65.572%
2026-04-17	10.6900	10.7500	10.6600	10.7500	-47.942%	4	282	-65.860%
2026-03-30	20.4100	21.0700	20.3800	20.6500	+9.782%	807	280	-82.228%
2026-03-26	18.4100	18.8200	18.2400	18.8100	+4.442%	657	699	-80.489%
2026-03-19	18.0100	18.0100	18.0100	18.0100	+13.915%	1	59	-79.622%
2026-03-16	15.8100	15.8100	15.8100	15.8100	-1.862%	1	59	-76.787%
2026-03-12	16.1900	16.1900	16.1100	16.1100	+4.746%	2	59	-77.219%
2026-03-11	15.3800	15.3800	15.3800	15.3800	+22.843%	1	59	-76.138%
2026-01-26	12.5200	12.5200	12.5200	12.5200	-3.171%	65	59	-70.687%
2026-01-23	12.9500	12.9500	12.9300	12.9300	-3.507%	65	86	-71.616%
2026-01-06	13.4000	13.4000	13.4000	13.4000	-9.091%	1	42	-72.612%
2025-12-18	14.7400	14.7400	14.7400	14.7400	-1.074%	1	41	-75.102%
2025-12-15	14.9000	14.9000	14.9000	14.9000	+6.810%	1	42	-75.369%
2025-12-05	13.9500	13.9500	13.9500	13.9500	-10.232%	4	42	-73.692%
2025-11-26	15.5400	15.5400	15.5400	15.5400	-9.546%	10	38	-76.384%
2025-11-24	17.1800	17.1800	17.1800	17.1800	-3.754%	10	38	-78.638%
2025-11-17	17.8500	17.8500	17.8500	17.8500	+7.985%	10	39	-79.440%
2025-11-13	16.5300	16.5300	16.5300	16.5300	-9.176%	10	29	-77.798%
2025-11-07	18.2000	18.2000	18.2000	18.2000	+15.997%	1	19	-79.835%
2025-10-08	15.6900	15.6900	15.6900	15.6900	-1.445%	1	20	-76.609%
2025-10-03	15.8900	15.9600	15.8900	15.9200	-4.671%	4	19	-76.947%
2025-09-24	16.7000	16.7000	16.7000	16.7000	-9.288%	9	16	-78.024%
2025-08-26	18.4100	18.4100	18.4100	18.4100	+1.433%	1	6	-80.065%
2025-08-25	18.1500	18.1500	18.1500	18.1500	-1.786%	2	6	-79.780%
2025-07-31	18.4800	18.4800	18.4800	18.4800	-16.342%	1	5	-80.141%
2025-07-02	22.0900	22.0900	22.0900	22.0900	-43.834%	1	6	-83.386%
2025-05-01	39.3300	39.3300	39.3300	39.3300	-12.483%	1	5	-90.669%
2025-04-09	44.9400	44.9400	44.9400	44.9400	-30.011%	4	5	-91.834%
2025-04-08	64.2100	64.2100	64.2100	64.2100	+5.262%	1	5	-94.284%
2025-04-07	61.0000	61.0000	61.0000	61.0000	+19.374%	1	5	-93.984%
2025-04-04	53.0700	53.0700	51.1000	51.1000	0.000%	10	5	-92.818%