Dark

QQQ20270617P465
QQQ Jun 17 2027 465.00 Put (QQQ270617P00465000)
option OPRA

EOD

Sep 23, 2026

4.30+5.134%(+0.21)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.3000	4.3000	4.3000	4.3000	+5.134%	80	1,785	0.000%
2026-09-22	4.0900	4.0900	4.0900	4.0900	-3.765%	1	1,785	+5.134%
2026-09-21	4.2500	4.2500	4.2500	4.2500	-7.809%	1	1,786	+1.176%
2026-09-18	4.6400	4.6400	4.6100	4.6100	-5.339%	3	1,786	-6.725%
2026-09-17	4.9300	4.9300	4.8700	4.8700	-11.615%	23	1,793	-11.704%
2026-09-16	5.2900	5.5100	5.2000	5.5100	+2.226%	13	1,777	-21.960%
2026-09-15	5.3900	5.3900	5.3900	5.3900	+1.507%	1	1,769	-20.223%
2026-09-09	5.2300	5.3100	5.0400	5.3100	+0.378%	4	1,769	-19.021%
2026-09-02	5.3200	5.3400	5.2700	5.2900	-2.936%	10	1,770	-18.715%
2026-08-27	5.5000	5.5000	5.4500	5.4500	-14.173%	10	1,767	-21.101%
2026-08-25	6.3500	6.3500	6.3500	6.3500	-9.544%	1	1,770	-32.283%
2026-08-21	6.7100	7.0200	6.7100	7.0200	+17.588%	4	1,770	-38.746%
2026-08-17	5.9700	5.9700	5.9700	5.9700	-0.500%	2	1,772	-27.973%
2026-08-13	6.0600	6.1200	5.9100	6.0000	-9.366%	10	1,773	-28.333%
2026-08-11	6.6200	6.6200	6.6200	6.6200	+2.636%	1	1,773	-35.045%
2026-08-10	6.4700	6.4700	6.4500	6.4500	-17.730%	10	1,773	-33.333%
2026-08-03	7.8400	7.8400	7.8400	7.8400	-26.934%	1	1,768	-45.153%
2026-07-29	10.7300	10.7300	10.7300	10.7300	+7.407%	1	1,768	-59.925%
2026-07-28	9.9900	9.9900	9.9900	9.9900	+0.807%	26	1,767	-56.957%
2026-07-23	10.0000	10.0000	9.9100	9.9100	+7.717%	11	1,742	-56.609%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+5.991%	1	1,732	-53.261%
2026-06-30	8.6800	8.6800	8.6800	8.6800	-18.879%	5	1,732	-50.461%
2026-06-24	10.7000	10.7000	10.7000	10.7000	+14.807%	1	1,735	-59.813%
2026-06-22	8.8800	9.3200	8.8800	9.3200	-18.957%	10	1,743	-53.863%
2026-06-10	11.5700	11.5700	11.5000	11.5000	+41.104%	2	1,743	-62.609%
2026-06-01	8.1500	8.1500	8.1500	8.1500	-19.546%	1	1,743	-47.239%
2026-05-18	10.1300	10.1300	10.1300	10.1300	+0.297%	1	1,744	-57.552%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+4.663%	1	1,744	-57.426%
2026-05-13	9.6500	9.6500	9.6500	9.6500	-4.455%	10	1,744	-55.440%
2026-05-12	10.1000	10.1000	10.1000	10.1000	+1.304%	1	1,744	-57.426%
2026-05-08	9.9100	9.9700	9.8600	9.9700	-10.099%	1,016	1,744	-56.871%
2026-04-30	11.0900	11.0900	11.0900	11.0900	-12.608%	3	1,791	-61.226%
2026-04-20	12.6900	12.6900	12.6900	12.6900	+0.874%	2	1,791	-66.115%
2026-04-17	12.5800	12.5800	12.5800	12.5800	-8.841%	1	1,790	-65.819%
2026-04-15	13.9300	13.9300	13.8000	13.8000	-2.954%	2	1,790	-68.841%
2026-04-14	14.3000	14.3400	14.2200	14.2200	-10.114%	43	1,801	-69.761%
2026-04-10	15.8200	15.8200	15.8200	15.8200	-0.063%	3	1,829	-72.819%
2026-04-09	15.8300	15.8300	15.8300	15.8300	-0.252%	1	1,826	-72.836%
2026-04-08	15.9400	15.9400	14.9500	15.8700	-20.491%	43	1,826	-72.905%
2026-04-06	19.9600	19.9600	19.9600	19.9600	-1.432%	1	1,808	-78.457%
2026-04-02	21.8200	21.8200	20.2100	20.2500	-2.784%	3	1,808	-78.765%
2026-04-01	20.8200	20.8300	20.8200	20.8300	-10.678%	3	1,808	-79.357%
2026-03-31	23.8700	23.8700	23.3200	23.3200	-5.242%	2	1,806	-81.561%
2026-03-27	24.7100	24.7100	24.6100	24.6100	+9.915%	2	1,805	-82.527%
2026-03-26	21.8900	22.3900	21.8200	22.3900	-1.712%	466	1,805	-80.795%
2026-03-20	22.7800	22.7800	22.7800	22.7800	+20.657%	2	1,777	-81.124%
2026-03-18	18.8800	18.8800	18.8800	18.8800	+3.113%	1	1,775	-77.225%
2026-03-11	18.3100	18.3100	18.3100	18.3100	-2.710%	3	1,774	-76.516%
2026-02-19	18.8200	18.8200	18.8200	18.8200	+2.394%	5	1,771	-77.152%
2026-02-06	18.3800	18.3800	18.3800	18.3800	-4.171%	1	1,771	-76.605%
2026-02-05	19.1800	19.1800	19.1800	19.1800	+8.300%	1	1,770	-77.581%
2026-02-04	17.7100	17.7100	17.7100	17.7100	+17.440%	1	1,771	-75.720%
2026-01-22	15.0000	15.0800	15.0000	15.0800	-13.681%	101	1,775	-71.485%
2026-01-20	17.4700	17.4700	17.4700	17.4700	+17.722%	1	1,875	-75.386%
2026-01-12	15.0000	15.0000	14.8400	14.8400	-6.076%	3	1,874	-71.024%
2026-01-08	15.8000	15.8000	15.8000	15.8000	+0.063%	5	1,874	-72.785%
2026-01-05	15.7900	15.7900	15.7900	15.7900	+2.069%	1	1,869	-72.768%
2025-12-29	15.4700	15.4700	15.4700	15.4700	-13.672%	24	1,869	-72.204%
2025-12-15	17.9200	17.9200	17.9200	17.9200	+6.603%	1	1,845	-76.004%
2025-12-05	16.8100	16.8100	16.8100	16.8100	-1.983%	5	1,845	-74.420%
2025-12-04	17.1500	17.1500	17.1500	17.1500	+1.299%	3	1,845	-74.927%
2025-12-03	16.9300	16.9300	16.9300	16.9300	-3.697%	10	1,845	-74.601%
2025-11-28	17.5800	17.5800	17.5800	17.5800	-2.819%	5	1,850	-75.540%
2025-11-26	18.0900	18.0900	18.0900	18.0900	-7.088%	10	1,860	-76.230%
2025-11-25	19.4400	19.4700	19.4400	19.4700	-6.753%	22	1,860	-77.915%
2025-11-17	20.8800	20.8800	20.8800	20.8800	+8.019%	20	1,855	-79.406%
2025-11-13	19.3200	19.3300	19.3200	19.3300	-5.707%	11	1,837	-77.755%
2025-11-07	20.9100	21.5000	20.5000	20.5000	+10.691%	12	1,827	-79.024%
2025-10-20	18.5200	18.5200	18.5200	18.5200	-15.046%	1	1,826	-76.782%
2025-10-10	21.8000	21.8000	21.8000	21.8000	+15.344%	1	1,827	-80.275%
2025-09-19	18.9000	18.9000	18.9000	18.9000	-6.296%	1	1,827	-77.249%
2025-09-11	20.1700	20.1700	20.1700	20.1700	+0.498%	1	1,826	-78.681%
2025-09-10	20.2000	20.2000	20.0700	20.0700	-4.063%	2	1,827	-78.575%
2025-09-08	20.7100	20.9200	20.7100	20.9200	+2.449%	1,001	1,826	-79.446%
2025-09-05	20.4200	20.4200	20.4200	20.4200	-10.399%	1	826	-78.942%
2025-09-03	22.7900	22.7900	22.7900	22.7900	+8.215%	2	826	-81.132%
2025-08-19	21.0600	21.0600	21.0600	21.0600	-0.801%	2	826	-79.582%
2025-08-18	21.2300	21.2300	21.2300	21.2300	+3.309%	1	828	-79.746%
2025-08-15	20.8900	20.8900	20.5500	20.5500	-3.972%	4	827	-79.075%
2025-08-14	21.1400	21.4000	20.7300	21.4000	-15.248%	5	825	-79.907%
2025-08-01	25.2500	25.2500	25.2500	25.2500	-2.772%	100	823	-82.970%
2025-07-07	26.0200	26.0200	25.9700	25.9700	-2.442%	2	723	-83.442%
2025-06-30	26.6200	26.6200	26.6200	26.6200	-23.703%	1	724	-83.847%
2025-05-22	35.1500	35.1500	34.8900	34.8900	-27.313%	701	724	-87.676%
2025-05-06	49.1100	49.1100	48.0000	48.0000	-29.433%	2	25	-91.042%
2025-04-21	66.9200	68.0200	66.9200	68.0200	+33.059%	11	25	-93.678%
2025-04-09	51.1200	51.1200	51.1200	51.1200	-32.309%	10	33	-91.588%
2025-04-08	68.6000	75.5200	68.6000	75.5200	+40.033%	2	24	-94.306%
2025-04-03	51.7000	53.9300	51.5400	53.9300	+14.671%	171	24	-92.027%
2025-04-01	46.9200	47.1300	46.9200	47.0300	+0.277%	170	172	-90.857%
2025-03-28	46.9000	46.9000	46.9000	46.9000	0.000%	4	2	-90.832%