Dark

QQQ20270617P450
QQQ Jun 17 2027 450.00 Put (QQQ270617P00450000)
option OPRA

EOD

Sep 24, 2026

3.81+4.959%(+0.18)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9900	3.9900	3.7800	3.8100	+4.959%	25	9,164	0.000%
2026-09-22	3.6300	3.6900	3.5500	3.6300	-2.419%	54	9,151	+4.959%
2026-09-21	3.7700	3.8400	3.7000	3.7200	-12.057%	49	9,132	+2.419%
2026-09-18	4.5400	4.5400	4.1500	4.2300	-0.937%	8	9,140	-9.929%
2026-09-17	4.3000	4.3500	4.2300	4.2700	-7.775%	37	9,145	-10.773%
2026-09-16	4.6100	4.7500	4.5900	4.6300	-3.742%	6	9,169	-17.711%
2026-09-15	4.7100	4.8200	4.6900	4.8100	+2.123%	214	9,174	-20.790%
2026-09-14	4.8500	4.9700	4.7100	4.7100	+5.134%	3	9,182	-19.108%
2026-09-11	4.4800	4.4800	4.4800	4.4800	-0.665%	1	9,184	-14.955%
2026-09-09	4.6200	4.6300	4.2400	4.5100	-0.879%	735	9,183	-15.521%
2026-09-08	4.5400	4.5600	4.4200	4.5500	+4.358%	59	9,544	-16.264%
2026-09-04	4.3700	4.3700	4.3600	4.3600	-7.234%	3	9,576	-12.615%
2026-09-03	4.7000	4.7000	4.7000	4.7000	-2.287%	1	9,576	-18.936%
2026-09-02	5.1500	5.1500	4.8100	4.8100	-4.183%	6	9,575	-20.790%
2026-09-01	5.0600	5.1900	4.9400	5.0200	+4.583%	50	9,572	-24.104%
2026-08-31	4.9200	4.9200	4.7300	4.8000	+5.033%	22	9,558	-20.625%
2026-08-28	4.9800	4.9800	4.5700	4.5700	-6.735%	2	9,537	-16.630%
2026-08-27	5.0500	5.0500	4.9000	4.9000	-11.071%	11	9,536	-22.245%
2026-08-26	5.4900	5.7500	5.3700	5.5100	-1.431%	21	9,533	-30.853%
2026-08-25	5.7000	5.7100	5.5900	5.5900	-3.454%	14	9,520	-31.843%
2026-08-24	6.0800	6.0800	5.7900	5.7900	+1.224%	4	9,506	-34.197%
2026-08-21	5.9000	5.9000	5.7200	5.7200	-4.348%	10	9,502	-33.392%
2026-08-20	5.8700	6.1100	5.8700	5.9800	-0.829%	36	9,492	-36.288%
2026-08-19	6.0300	6.0300	6.0300	6.0300	0.000%	1	9,486	-36.816%
2026-08-18	6.1000	6.1000	6.0300	6.0300	+8.845%	3	9,495	-36.816%
2026-08-17	5.5400	5.5400	5.5400	5.5400	+3.745%	17	9,498	-31.227%
2026-08-14	5.4500	5.4500	5.3400	5.3400	-2.377%	11	9,481	-28.652%
2026-08-13	5.4600	5.4700	5.2800	5.4700	-0.545%	6	9,466	-30.347%
2026-08-12	6.0300	6.0300	5.5000	5.5000	-6.621%	17	9,466	-30.727%
2026-08-11	5.8800	5.9400	5.7700	5.8900	+3.152%	44	9,469	-35.314%
2026-08-10	5.7600	5.8000	5.6100	5.7100	+0.528%	190	9,431	-33.275%
2026-08-07	6.0200	6.0200	5.6800	5.6800	-9.120%	121	9,481	-32.923%
2026-08-06	6.4000	6.4500	6.2500	6.2500	-5.589%	5	9,490	-39.040%
2026-08-05	6.2300	6.6200	6.2300	6.6200	+2.636%	2	9,485	-42.447%
2026-08-04	6.8000	6.8000	6.4500	6.4500	-14.000%	10	9,483	-40.930%
2026-08-03	7.6700	7.6700	7.5000	7.5000	-9.747%	14	9,483	-49.200%
2026-07-30	8.3100	8.3100	8.3100	8.3100	-7.871%	8	9,495	-54.152%
2026-07-29	8.9300	9.0200	8.9300	9.0200	+3.440%	22	9,503	-57.761%
2026-07-24	8.7200	8.7200	8.7200	8.7200	-3.753%	1	9,481	-56.307%
2026-07-23	8.6000	9.0600	8.6000	9.0600	+10.758%	6	9,480	-57.947%
2026-07-21	7.9900	8.1800	7.9900	8.1800	-4.327%	2	9,482	-53.423%
2026-07-20	8.5500	8.5500	8.5500	8.5500	-3.608%	1	9,482	-55.439%
2026-07-17	9.0600	9.0600	8.5000	8.8700	+10.186%	8	9,482	-57.046%
2026-07-16	7.7800	8.1500	7.7800	8.0500	-0.984%	18	9,488	-52.671%
2026-07-13	8.0000	8.1300	8.0000	8.1300	+8.256%	13	9,472	-53.137%
2026-07-10	7.5100	7.5100	7.5100	7.5100	-3.346%	1	9,466	-49.268%
2026-07-09	7.7700	7.7700	7.7700	7.7700	-9.965%	1	9,466	-50.965%
2026-07-08	8.7500	8.7500	8.6300	8.6300	+7.875%	2	9,465	-55.852%
2026-07-06	8.0500	8.0500	8.0000	8.0000	-8.046%	2	9,464	-52.375%
2026-07-02	8.7500	8.7500	8.7000	8.7000	+7.275%	3	9,461	-56.207%
2026-07-01	8.0300	8.1100	8.0300	8.1100	+4.242%	4,003	9,461	-53.021%
2026-06-30	7.7800	7.7800	7.7800	7.7800	-3.113%	1	5,559	-51.028%
2026-06-29	8.0000	8.0300	8.0000	8.0300	-8.229%	12	5,559	-52.553%
2026-06-26	8.8600	8.8600	8.7500	8.7500	-2.235%	6	5,558	-56.457%
2026-06-25	8.9500	8.9500	8.9500	8.9500	-11.386%	1	5,552	-57.430%
2026-06-24	10.1000	10.1000	10.1000	10.1000	+4.881%	1	5,552	-62.277%
2026-06-23	9.0000	9.7000	9.0000	9.6300	+16.024%	5	5,561	-60.436%
2026-06-22	8.2500	8.3400	7.8400	8.3000	+1.343%	70	5,560	-54.096%
2026-06-16	8.1900	8.1900	8.1900	8.1900	+10.676%	4	5,550	-53.480%
2026-06-15	7.4600	7.4600	7.4000	7.4000	-14.550%	3	5,551	-48.514%
2026-06-12	8.6600	8.6600	8.6600	8.6600	-2.368%	30	5,551	-56.005%
2026-06-11	9.4000	9.8200	8.8300	8.8700	-10.313%	28	5,551	-57.046%
2026-06-10	9.6200	10.0200	9.6200	9.8900	-2.753%	6	5,532	-61.476%
2026-06-09	8.2000	10.3800	8.2000	10.1700	+7.733%	5	5,532	-62.537%
2026-06-05	8.3200	9.5000	8.0300	9.4400	+20.255%	26	5,529	-59.640%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+0.641%	4	5,524	-51.465%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+7.438%	1	5,524	-51.154%
2026-06-01	7.1500	7.2600	7.1500	7.2600	-1.493%	60	5,523	-47.521%
2026-05-29	7.3700	7.3700	7.3700	7.3700	-1.733%	5	5,463	-48.304%
2026-05-28	7.5300	7.5300	7.5000	7.5000	-3.599%	11	5,458	-49.200%
2026-05-27	7.7800	7.7800	7.7800	7.7800	+2.100%	2	5,450	-51.028%
2026-05-26	7.6200	7.6200	7.6200	7.6200	-5.926%	5	5,448	-50.000%
2026-05-21	8.3500	8.4000	8.0000	8.1000	-3.686%	6	5,448	-52.963%
2026-05-20	8.4700	8.4700	8.4100	8.4100	-4.757%	13	5,448	-54.697%
2026-05-18	8.6000	8.8300	8.6000	8.8300	+2.674%	4	5,446	-56.852%
2026-05-14	8.4000	8.6000	8.4000	8.6000	-1.602%	3	5,446	-55.698%
2026-05-13	8.7400	8.7400	8.7400	8.7400	-0.682%	1	5,445	-56.407%
2026-05-11	8.4700	8.8000	8.4700	8.8000	+1.149%	2	5,445	-56.705%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-3.333%	3	5,446	-56.207%
2026-05-07	8.9000	9.0000	8.9000	9.0000	0.000%	2	5,449	-57.667%
2026-05-06	9.2500	9.2500	9.0000	9.0000	-6.445%	14	5,449	-57.667%
2026-05-05	9.4900	9.6800	9.4800	9.6200	-1.131%	1,272	5,446	-60.395%
2026-05-04	9.7300	9.7300	9.7300	9.7300	+1.249%	2	4,814	-60.843%
2026-05-01	9.7700	9.7700	9.4000	9.6100	-4.378%	16	4,818	-60.354%
2026-04-30	10.0000	10.0500	10.0000	10.0500	-7.031%	14	4,818	-62.090%
2026-04-29	10.8100	10.8100	10.8100	10.8100	-1.995%	5	4,806	-64.755%
2026-04-28	11.0300	11.0300	11.0300	11.0300	+6.160%	1	4,806	-65.458%
2026-04-24	10.6300	10.6900	10.3400	10.3900	-8.860%	6	4,806	-63.330%
2026-04-23	10.9400	11.4000	10.9400	11.4000	-0.870%	503	4,804	-66.579%
2026-04-21	11.1300	11.5000	11.1300	11.5000	+2.862%	2	4,551	-66.870%
2026-04-20	11.1800	11.1800	11.1800	11.1800	+0.630%	2	4,551	-65.921%
2026-04-17	11.1800	11.2900	10.9000	11.1100	-6.481%	12	4,551	-65.707%
2026-04-16	11.9500	11.9500	11.8800	11.8800	-3.728%	2	4,548	-67.929%
2026-04-14	12.5900	12.5900	12.1900	12.3400	-16.902%	27	4,546	-69.125%
2026-04-08	15.0900	15.0900	14.5000	14.8500	-16.007%	15	4,522	-74.343%
2026-04-07	17.6700	17.6800	17.6700	17.6800	+4.000%	2	4,516	-78.450%
2026-04-06	19.0000	19.0000	17.0000	17.0000	-12.641%	3	4,517	-77.588%
2026-04-02	19.4600	19.4600	19.4600	19.4600	+11.775%	1	4,516	-80.421%
2026-04-01	17.8000	17.8000	17.4100	17.4100	-8.030%	2	4,516	-78.116%
2026-03-31	18.9300	18.9300	18.9300	18.9300	-13.443%	1	4,515	-79.873%
2026-03-30	21.1100	21.8700	21.1100	21.8700	-0.364%	17	4,515	-82.579%
2026-03-27	21.0000	22.0500	20.9200	21.9500	+9.750%	24	4,501	-82.642%
2026-03-26	19.2100	20.0000	19.1900	20.0000	+14.286%	400	4,491	-80.950%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-4.891%	5	4,291	-78.229%
2026-03-24	18.5000	18.5000	18.4000	18.4000	+5.143%	10	4,286	-79.293%
2026-03-23	17.1000	17.5000	17.1000	17.5000	-10.805%	7	4,276	-78.229%
2026-03-20	19.4500	20.0000	19.4500	19.6200	+8.099%	12	4,275	-80.581%
2026-03-19	18.4600	18.4600	18.1500	18.1500	+5.217%	2	4,265	-79.008%
2026-03-18	16.3400	17.2500	16.3000	17.2500	+7.745%	3,005	4,265	-77.913%
2026-03-17	16.0100	16.0100	16.0100	16.0100	-1.779%	1	1,264	-76.202%
2026-03-16	16.6800	16.7200	16.3000	16.3000	-10.440%	18	1,263	-76.626%
2026-03-13	18.2000	18.2000	18.2000	18.2000	+7.629%	1	1,247	-79.066%
2026-03-12	16.7800	17.2000	16.7800	16.9100	+7.913%	6	1,248	-77.469%
2026-03-11	15.6700	15.6700	15.6700	15.6700	+1.097%	10	1,251	-75.686%
2026-03-10	15.5000	15.5000	15.5000	15.5000	-3.186%	10	1,241	-75.419%
2026-03-09	17.8700	17.8700	16.0100	16.0100	+7.811%	6	1,251	-76.202%
2026-03-04	14.8500	14.8500	14.8500	14.8500	-11.078%	4	1,252	-74.343%
2026-03-03	16.7000	16.7000	16.7000	16.7000	+3.920%	4	1,256	-77.186%
2026-02-27	16.2000	16.2000	16.0700	16.0700	+3.677%	6	1,256	-76.291%
2026-02-26	15.5000	15.5000	15.5000	15.5000	+3.818%	10	1,250	-75.419%
2026-02-25	14.9300	14.9300	14.9300	14.9300	-5.206%	1	1,239	-74.481%
2026-02-24	16.3900	16.3900	15.7500	15.7500	-3.963%	2	1,239	-75.810%
2026-02-23	16.4000	16.4000	16.4000	16.4000	+1.235%	2	1,240	-76.768%
2026-02-19	16.2000	16.2000	16.2000	16.2000	-3.052%	1,000	1,240	-76.481%
2026-02-17	16.7100	16.7100	16.7100	16.7100	+1.273%	1	240	-77.199%
2026-02-13	16.5000	16.5000	16.5000	16.5000	+12.245%	3	236	-76.909%
2026-02-12	14.7800	14.7800	14.7000	14.7000	+1.031%	2	236	-74.082%
2026-02-11	14.5400	14.5500	14.5400	14.5500	+1.042%	2	235	-73.814%
2026-02-09	14.4000	14.4000	14.4000	14.4000	-5.882%	20	235	-73.542%
2026-02-06	15.8000	15.8000	15.3000	15.3000	-8.874%	3	215	-75.098%
2026-02-05	16.0800	16.7900	16.0800	16.7900	+1.758%	2	214	-77.308%
2026-02-04	15.6000	16.5000	15.6000	16.5000	+18.705%	3	215	-76.909%
2026-02-02	13.9000	13.9000	13.9000	13.9000	+6.269%	2	213	-72.590%
2026-01-27	13.1000	13.1000	13.0800	13.0800	-3.111%	4	211	-70.872%
2026-01-23	13.5000	13.5000	13.5000	13.5000	0.000%	11	207	-71.778%
2026-01-22	13.5000	13.5000	13.5000	13.5000	-3.571%	4	207	-71.778%
2026-01-21	15.3400	15.3400	14.0000	14.0000	-6.853%	23	211	-72.786%
2026-01-20	15.0300	15.0300	15.0300	15.0300	+9.071%	1	203	-74.651%
2026-01-16	13.7600	13.7800	13.7600	13.7800	+6.409%	10	207	-72.351%
2026-01-12	13.2800	13.2800	12.9500	12.9500	-1.145%	3	207	-70.579%
2026-01-09	13.1000	13.1000	13.1000	13.1000	-2.239%	3	206	-70.916%
2026-01-07	13.4000	13.4000	13.4000	13.4000	-3.736%	1	206	-71.567%
2026-01-05	13.9200	13.9200	13.9200	13.9200	-1.277%	1	203	-72.629%
2025-12-31	14.1000	14.1000	14.1000	14.1000	+3.070%	1	203	-72.979%
2025-12-30	13.7500	13.7500	13.6700	13.6800	+1.333%	10	203	-72.149%
2025-12-26	13.5000	13.5000	13.5000	13.5000	-4.930%	10	203	-71.778%
2025-12-22	14.5500	14.5500	14.2000	14.2000	-4.889%	30	193	-73.169%
2025-12-19	14.9300	14.9300	14.9300	14.9300	-3.677%	1	183	-74.481%
2025-12-18	15.5000	15.5000	15.5000	15.5000	-1.774%	2	182	-75.419%
2025-12-17	15.7800	15.7800	15.7800	15.7800	+3.953%	3	182	-75.856%
2025-12-16	15.1800	15.1800	15.1800	15.1800	+0.663%	1	182	-74.901%
2025-12-12	14.9000	15.0800	14.9000	15.0800	+1.208%	5	182	-74.735%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-0.997%	1	177	-74.430%
2025-12-10	15.0500	15.0500	15.0500	15.0500	+1.142%	1	176	-74.684%
2025-12-08	14.8800	14.8800	14.8800	14.8800	+1.224%	1	175	-74.395%
2025-12-05	14.7000	14.7000	14.7000	14.7000	-0.676%	5	174	-74.082%
2025-12-03	14.8000	14.8500	14.8000	14.8000	-2.632%	5	174	-74.257%
2025-12-02	15.2000	15.2000	15.2000	15.2000	-1.299%	3	171	-74.934%
2025-12-01	15.4000	15.4000	15.4000	15.4000	-4.288%	2	169	-75.260%
2025-11-26	16.4700	16.4700	16.0900	16.0900	-10.011%	11	175	-76.321%
2025-11-24	17.8800	17.8800	17.8800	17.8800	-15.859%	10	175	-78.691%
2025-11-21	21.2500	21.2500	21.2500	21.2500	+5.669%	2	175	-82.071%
2025-11-20	20.1000	20.1100	20.1000	20.1100	+9.234%	10	177	-81.054%
2025-11-19	18.4100	18.4100	18.4100	18.4100	-1.551%	10	182	-79.305%
2025-11-17	17.9500	18.7000	17.9500	18.7000	+3.831%	21	192	-79.626%
2025-11-13	17.2000	18.0100	17.2000	18.0100	+10.831%	13	181	-78.845%
2025-11-10	16.2500	16.2500	16.2500	16.2500	-15.010%	24	181	-76.554%
2025-11-07	18.5400	19.1200	18.5400	19.1200	+23.754%	11	157	-80.073%
2025-11-03	15.4500	15.4500	15.4500	15.4500	+3.831%	5	152	-75.340%
2025-10-29	14.7400	15.0100	14.7400	14.8800	-0.402%	10	152	-74.395%
2025-10-27	14.9400	14.9400	14.9400	14.9400	-4.415%	1	153	-74.498%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-6.964%	43	153	-75.624%
2025-10-23	16.8000	16.8000	16.8000	16.8000	-13.447%	2	153	-77.321%
2025-10-17	19.4100	19.4100	19.4100	19.4100	+12.718%	1	153	-80.371%
2025-10-16	17.2200	17.2200	17.2200	17.2200	-4.333%	1	153	-77.875%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-3.485%	1	153	-78.833%
2025-10-10	18.6500	18.6500	18.6500	18.6500	+13.928%	2	153	-79.571%
2025-10-08	16.3700	16.3700	16.3700	16.3700	+0.122%	1	153	-76.726%
2025-10-06	16.3900	16.3900	16.3500	16.3500	-1.565%	4	152	-76.697%
2025-10-03	16.4500	16.7100	16.4500	16.6100	+0.060%	5	150	-77.062%
2025-10-02	16.2500	16.6000	16.2500	16.6000	+1.529%	2	149	-77.048%
2025-10-01	16.3500	16.3500	16.3500	16.3500	-3.597%	1	150	-76.697%
2025-09-30	16.9600	16.9600	16.9600	16.9600	+1.801%	2	151	-77.535%
2025-09-29	16.3200	16.6600	16.2000	16.6600	-0.833%	9	149	-77.131%
2025-09-23	16.8000	16.8000	16.8000	16.8000	+2.439%	2	144	-77.321%
2025-09-22	16.4000	16.4000	16.4000	16.4000	-0.906%	1	142	-76.768%
2025-09-18	16.5500	16.5500	16.5500	16.5500	-4.002%	1	143	-76.979%
2025-09-17	17.7500	17.7500	17.2400	17.2400	+1.412%	26	143	-77.900%
2025-09-16	17.0000	17.0000	17.0000	17.0000	-0.701%	1	119	-77.588%
2025-09-15	17.1000	17.1200	17.1000	17.1200	-3.549%	5	120	-77.745%
2025-09-11	17.7500	17.7500	17.7500	17.7500	-2.740%	1	118	-78.535%
2025-09-09	18.2500	18.2500	18.2500	18.2500	+1.389%	1	118	-79.123%
2025-09-08	18.0000	18.0000	18.0000	18.0000	-1.262%	1	117	-78.833%
2025-09-05	18.2000	18.2300	18.2000	18.2300	-4.405%	2	117	-79.100%
2025-09-04	19.0700	19.0700	19.0700	19.0700	-2.205%	2	115	-80.021%
2025-09-03	19.8200	19.8200	19.5000	19.5000	+5.405%	7	115	-80.462%
2025-08-28	18.2000	18.5000	18.2000	18.5000	-2.632%	41	109	-79.405%
2025-08-25	19.0000	19.0000	19.0000	19.0000	-0.367%	3	95	-79.947%
2025-08-22	19.0700	19.0700	19.0700	19.0700	+3.641%	1	92	-80.021%
2025-08-12	18.4000	18.4000	18.4000	18.4000	-5.398%	1	92	-79.293%
2025-08-11	19.4500	19.4500	19.4500	19.4500	-11.991%	6	91	-80.411%
2025-08-01	22.1000	22.1000	22.1000	22.1000	+13.333%	1	90	-82.760%
2025-07-31	19.5000	19.5000	19.5000	19.5000	-2.108%	10	90	-80.462%
2025-07-28	19.9200	19.9200	19.9200	19.9200	-6.303%	1	86	-80.873%
2025-07-17	21.2600	21.2600	21.2600	21.2600	-6.549%	1	85	-82.079%
2025-07-08	22.7500	22.7500	22.7500	22.7500	-5.208%	1	84	-83.253%
2025-07-01	24.0000	24.0000	24.0000	24.0000	-1.680%	5	84	-84.125%
2025-06-26	24.4100	24.4100	24.4100	24.4100	-4.350%	1	84	-84.392%
2025-06-25	25.5200	25.5300	25.5200	25.5200	-6.452%	10	83	-85.071%
2025-06-09	27.2800	27.2800	27.2800	27.2800	-6.575%	1	74	-86.034%
2025-06-02	29.2000	29.2000	29.2000	29.2000	-2.667%	1	73	-86.952%
2025-05-21	30.0000	30.0000	30.0000	30.0000	-7.692%	1	74	-87.300%
2025-05-20	32.5000	32.5000	32.5000	32.5000	+8.189%	1	73	-88.277%
2025-05-19	30.0400	30.0400	30.0400	30.0400	-1.476%	1	72	-87.317%
2025-05-15	30.4900	30.4900	30.4900	30.4900	+0.793%	1	71	-87.504%
2025-05-13	31.6400	31.6400	30.2500	30.2500	-11.029%	5	72	-87.405%
2025-05-12	34.0000	34.0000	34.0000	34.0000	-12.506%	5	69	-88.794%
2025-05-02	38.8600	38.8600	38.8600	38.8600	-10.667%	10	65	-90.196%
2025-04-30	45.5200	45.5200	43.5000	43.5000	+2.619%	10	60	-91.241%
2025-04-29	43.5100	43.8400	42.0400	42.3900	-5.800%	24	50	-91.012%
2025-04-28	45.0000	45.0000	45.0000	45.0000	-10.305%	2	28	-91.533%
2025-04-23	50.1700	50.1700	50.1700	50.1700	-2.583%	5	26	-92.406%
2025-04-16	51.2200	51.5000	51.2200	51.5000	-3.738%	2	21	-92.602%
2025-04-10	53.5000	53.5000	53.5000	53.5000	-9.948%	2	22	-92.879%
2025-04-07	59.4100	59.4100	59.4100	59.4100	+6.089%	1	21	-93.587%
2025-04-04	56.0000	56.0000	56.0000	56.0000	+28.736%	20	20	-93.196%
2025-04-03	43.5000	43.5000	43.5000	43.5000	+1.351%	1	21	-91.241%
2025-03-31	42.9200	42.9200	42.9200	42.9200	+4.683%	10	20	-91.123%
2025-03-28	40.9000	41.0000	40.8900	41.0000	0.000%	20	10	-90.707%