Dark

QQQ20270617P460
QQQ Jun 17 2027 460.00 Put (QQQ270617P00460000)
option OPRA

EOD

Sep 22, 2026

3.93-6.205%(-0.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	3.9300	3.9300	3.9300	3.9300	-6.205%	7	2,677	0.000%
2026-09-21	4.2000	4.2000	4.1900	4.1900	-8.913%	15	2,680	-6.205%
2026-09-18	4.6000	4.6000	4.6000	4.6000	-3.158%	1	2,685	-14.565%
2026-09-17	4.7700	4.7700	4.6600	4.7500	-6.496%	4	2,686	-17.263%
2026-09-16	5.0200	5.0800	5.0200	5.0800	+1.600%	24	2,685	-22.638%
2026-09-14	5.2000	5.2000	5.0000	5.0000	-6.542%	2	2,685	-21.400%
2026-09-10	5.3500	5.3500	5.3500	5.3500	+6.151%	1	2,684	-26.542%
2026-09-09	4.9700	5.2600	4.7600	5.0400	+2.857%	3,470	2,683	-22.024%
2026-09-08	4.9000	4.9000	4.9000	4.9000	+6.522%	1	1,503	-19.796%
2026-09-04	4.6000	4.6000	4.6000	4.6000	-3.158%	3	1,504	-14.565%
2026-09-03	4.7000	4.7500	4.7000	4.7500	-6.680%	6	1,504	-17.263%
2026-09-02	5.2000	5.2000	5.0800	5.0900	-2.863%	101	1,498	-22.790%
2026-09-01	5.2400	5.2400	5.2400	5.2400	+0.963%	2	1,419	-25.000%
2026-08-31	5.2000	5.2000	5.1900	5.1900	-2.627%	2	1,421	-24.277%
2026-08-28	5.3300	5.3300	5.3300	5.3300	+1.139%	10	1,422	-26.266%
2026-08-27	5.3000	5.3000	5.2700	5.2700	-18.295%	10	1,432	-25.427%
2026-08-24	6.4500	6.4500	6.4500	6.4500	-1.527%	1	1,430	-39.070%
2026-08-20	6.5500	6.5500	6.5500	6.5500	+8.985%	2	1,430	-40.000%
2026-08-17	6.0100	6.0100	6.0100	6.0100	-1.475%	7	1,436	-34.609%
2026-08-14	5.9800	6.1000	5.9500	6.1000	+1.667%	25	1,436	-35.574%
2026-08-13	5.8900	6.3300	5.8000	6.0000	-0.826%	27	1,414	-34.500%
2026-08-12	5.9500	6.0600	5.9500	6.0500	-5.763%	5	1,414	-35.041%
2026-08-11	6.4200	6.4200	6.4200	6.4200	+3.716%	1	1,412	-38.785%
2026-08-10	6.2000	6.2000	6.1900	6.1900	-0.801%	15	1,411	-36.511%
2026-08-07	6.2400	6.2400	6.2400	6.2400	-15.447%	1	1,411	-37.019%
2026-08-03	8.1900	8.1900	7.3800	7.3800	-20.302%	6	1,412	-46.748%
2026-07-29	9.2600	9.2600	9.2600	9.2600	+0.543%	2	1,406	-57.559%
2026-07-28	9.2100	9.2100	9.2100	9.2100	-6.020%	50	1,408	-57.329%
2026-07-24	9.8000	9.8000	9.8000	9.8000	+4.255%	1	1,370	-59.898%
2026-07-23	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,370	-58.191%
2026-07-20	9.1000	9.1000	9.1000	9.1000	-5.797%	1	1,371	-56.813%
2026-07-17	9.6600	9.6600	9.6600	9.6600	+14.863%	4	1,371	-59.317%
2026-07-16	8.4100	8.4100	8.4100	8.4100	+2.311%	4	1,373	-53.270%
2026-07-10	8.2200	8.2200	8.2200	8.2200	-12.086%	100	1,369	-52.190%
2026-07-08	9.3600	9.3600	9.3500	9.3500	+6.250%	20	1,369	-57.968%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-3.190%	2	1,369	-55.341%
2026-07-02	9.0200	9.0900	9.0200	9.0900	+8.214%	2	1,368	-56.766%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-8.696%	1	1,368	-53.214%
2026-06-29	9.2000	9.2000	9.2000	9.2000	-12.381%	2	1,369	-57.283%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+1.351%	2	1,371	-62.571%
2026-06-25	10.4300	10.4300	10.3600	10.3600	-1.333%	2	1,371	-62.066%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+18.913%	3	1,372	-62.571%
2026-06-22	8.9200	8.9200	8.8300	8.8300	+6.771%	2	1,370	-55.493%
2026-06-15	8.0000	8.2700	8.0000	8.2700	-16.126%	5	1,370	-52.479%
2026-06-11	10.4300	10.4300	9.6900	9.8600	-10.364%	20	1,370	-60.142%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+13.402%	1	1,372	-64.273%
2026-06-09	9.8600	9.9100	9.7000	9.7000	+16.587%	3	1,372	-59.485%
2026-06-03	8.3200	8.3200	8.3200	8.3200	+5.718%	1	1,371	-52.764%
2026-05-29	7.8700	7.8700	7.8700	7.8700	-17.158%	1	1,372	-50.064%
2026-05-08	9.2300	9.6500	9.2300	9.5000	-7.856%	350	1,372	-58.632%
2026-05-05	10.3200	10.3800	10.3100	10.3100	-12.701%	3	1,422	-61.882%
2026-04-28	11.8100	11.8100	11.8100	11.8100	+3.596%	1	1,422	-66.723%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-4.682%	1	1,421	-65.526%
2026-04-23	11.9900	11.9900	11.9600	11.9600	+0.084%	4	1,420	-67.140%
2026-04-22	11.9500	11.9500	11.9500	11.9500	-1.240%	15	1,420	-67.113%
2026-04-21	12.1000	12.1000	12.1000	12.1000	-0.738%	18	1,402	-67.521%
2026-04-17	12.1900	12.1900	12.1900	12.1900	-4.988%	1	1,402	-67.760%
2026-04-16	12.8300	12.8300	12.8300	12.8300	-16.417%	57	1,402	-69.369%
2026-04-08	14.9600	15.3500	14.9600	15.3500	-20.425%	22	1,430	-74.397%
2026-04-02	19.2900	19.2900	19.2900	19.2900	+2.606%	800	640	-79.627%
2026-04-01	19.7800	19.9700	18.8000	18.8000	-8.871%	101	640	-79.096%
2026-03-31	20.7000	20.9000	20.6300	20.6300	-17.348%	356	590	-80.950%
2026-03-30	23.6600	24.9600	23.6600	24.9600	+17.514%	2	240	-84.255%
2026-03-26	21.2400	21.2400	21.2400	21.2400	+11.672%	1	239	-81.497%
2026-03-23	19.0200	19.0200	19.0200	19.0200	-4.566%	1	238	-79.338%
2026-03-19	19.9300	19.9300	19.9300	19.9300	+8.315%	7	238	-80.281%
2026-03-18	18.4000	18.4000	18.4000	18.4000	-2.800%	1	240	-78.641%
2026-03-13	18.9300	18.9300	18.9300	18.9300	+1.774%	1	240	-79.239%
2026-03-12	18.6000	18.6000	18.6000	18.6000	+10.059%	1	241	-78.871%
2026-02-26	16.9000	16.9000	16.9000	16.9000	+4.709%	8	240	-76.746%
2026-02-25	16.1400	16.1400	16.1400	16.1400	-12.757%	8	228	-75.651%
2026-02-13	18.5000	18.5000	18.5000	18.5000	+8.824%	2	228	-78.757%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+9.395%	30	228	-76.882%
2026-02-09	15.5400	15.5400	15.5400	15.5400	-11.251%	1	198	-74.710%
2026-02-05	17.5100	17.5100	17.5100	17.5100	+21.260%	1	198	-77.556%
2026-01-28	14.0000	14.4400	14.0000	14.4400	-4.371%	5	197	-72.784%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+3.425%	1	197	-73.974%
2026-01-15	14.6000	14.6000	14.6000	14.6000	-5.806%	1	197	-73.082%
2026-01-14	15.5000	15.5000	15.5000	15.5000	+1.573%	2	198	-74.645%
2026-01-08	15.2600	15.2600	15.2600	15.2600	+3.248%	1	198	-74.246%
2026-01-07	14.7800	14.7800	14.7800	14.7800	-2.955%	2	197	-73.410%
2026-01-06	15.2300	15.2300	15.2300	15.2300	+1.062%	1	199	-74.196%
2025-12-29	15.2800	15.2800	15.0700	15.0700	+0.467%	4	198	-73.922%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.063%	1	198	-73.800%
2025-12-12	15.8000	15.8000	15.8000	15.8000	+2.067%	3	197	-75.127%
2025-12-10	15.4800	15.4800	15.4800	15.4800	-3.008%	1	194	-74.612%
2025-12-05	15.9600	15.9600	15.9600	15.9600	-1.724%	12	193	-75.376%
2025-12-03	16.2400	16.2400	16.2400	16.2400	-10.867%	10	193	-75.800%
2025-11-25	18.6700	18.7000	18.2200	18.2200	-10.025%	65	193	-78.430%
2025-11-24	20.2500	20.2500	20.2500	20.2500	+10.234%	10	172	-80.593%
2025-11-20	18.5100	18.5100	18.3700	18.3700	-12.938%	37	172	-78.606%
2025-11-19	21.1000	21.1000	21.1000	21.1000	-4.482%	4	146	-81.374%
2025-11-18	22.0900	22.0900	22.0900	22.0900	+10.010%	10	142	-82.209%
2025-11-17	20.0800	20.0800	20.0800	20.0800	+8.015%	10	132	-80.428%
2025-11-13	18.5900	18.5900	18.5900	18.5900	+3.278%	10	122	-78.860%
2025-11-12	18.0000	18.0000	18.0000	18.0000	-0.607%	1	112	-78.167%
2025-11-11	18.1100	18.1100	18.1100	18.1100	-4.884%	1	111	-78.299%
2025-11-06	19.0400	19.0400	19.0400	19.0400	+16.381%	2	111	-79.359%
2025-10-28	16.3600	16.3600	16.3600	16.3600	-7.151%	2	111	-75.978%
2025-10-20	17.6200	17.6200	17.6200	17.6200	-0.113%	1	111	-77.696%
2025-10-08	17.6400	17.6400	17.6400	17.6400	-8.506%	1	111	-77.721%
2025-09-25	19.2800	19.2800	19.2800	19.2800	+1.849%	1	111	-79.616%
2025-09-24	18.9800	18.9800	18.9300	18.9300	+0.852%	2	111	-79.239%
2025-09-16	18.7700	18.7700	18.7700	18.7700	+2.456%	1	110	-79.062%
2025-09-15	18.3200	18.3200	18.3200	18.3200	-7.005%	2	109	-78.548%
2025-08-28	20.0000	20.0000	19.7000	19.7000	-6.190%	4	107	-80.051%
2025-08-25	21.0000	21.0000	21.0000	21.0000	+5.528%	1	103	-81.286%
2025-08-15	19.9000	19.9000	19.9000	19.9000	-5.463%	8	102	-80.251%
2025-08-08	21.0500	21.0500	21.0500	21.0500	-4.794%	1	94	-81.330%
2025-07-21	22.1100	22.1100	22.1100	22.1100	-5.714%	1	94	-82.225%
2025-07-18	23.4500	23.4500	23.4500	23.4500	-6.200%	5	93	-83.241%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+3.477%	2	88	-84.280%
2025-07-03	24.0500	24.1600	24.0500	24.1600	-7.397%	2	84	-83.733%
2025-07-01	26.1300	26.1300	26.0900	26.0900	-0.496%	3	84	-84.937%
2025-06-27	26.2200	26.2200	26.2200	26.2200	-5.920%	2	83	-85.011%
2025-06-24	27.8900	27.8900	27.8700	27.8700	-4.881%	2	85	-85.899%
2025-06-10	29.3000	29.3000	29.3000	29.3000	-3.934%	1	85	-86.587%
2025-06-05	30.5000	30.5000	30.5000	30.5000	-3.907%	2	84	-87.115%
2025-06-03	31.7400	31.7400	31.7400	31.7400	-2.965%	10	86	-87.618%
2025-06-02	32.7100	32.7100	32.7100	32.7100	-11.162%	68	96	-87.985%
2025-05-23	38.2600	38.2600	36.8200	36.8200	+10.604%	40	19	-89.326%
2025-05-21	33.2900	33.2900	33.2900	33.2900	-0.359%	1	19	-88.195%
2025-05-19	33.6300	33.6300	33.4100	33.4100	+1.396%	2	19	-88.237%
2025-05-15	32.9500	32.9500	32.9500	32.9500	+2.361%	1	18	-88.073%
2025-05-14	32.1900	32.1900	32.1900	32.1900	-0.954%	10	17	-87.791%
2025-05-13	32.5000	32.5000	32.5000	32.5000	-23.905%	2	7	-87.908%
2025-05-09	42.7100	42.7100	42.7100	42.7100	-17.865%	2	5	-90.798%
2025-04-23	51.0000	52.0000	51.0000	52.0000	-11.864%	2	5	-92.442%
2025-04-22	60.0100	60.0100	59.0000	59.0000	-9.119%	5	4	-93.339%
2025-04-21	64.9200	64.9200	64.9200	64.9200	+25.498%	7	5	-93.946%
2025-04-14	51.7300	51.7300	51.7300	51.7300	-5.945%	7	11	-92.403%
2025-04-11	58.7000	58.7000	55.0000	55.0000	-24.915%	4	5	-92.855%
2025-04-08	72.5100	73.2500	72.5000	73.2500	0.000%	4	4	-94.635%