Dark

QQQ20270617P470
QQQ Jun 17 2027 470.00 Put (QQQ270617P00470000)
option OPRA

EOD

Sep 23, 2026

4.49+4.907%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.3400	4.4900	4.3400	4.4900	+4.907%	3	801	0.000%
2026-09-22	4.3400	4.3400	4.2800	4.2800	-23.708%	10	801	+4.907%
2026-09-16	5.5900	5.6100	5.4600	5.6100	+0.358%	33	805	-19.964%
2026-09-15	5.7000	5.7600	5.5800	5.5900	+2.569%	25	778	-19.678%
2026-09-14	5.6800	5.7700	5.4300	5.4500	+1.679%	24	754	-17.615%
2026-09-11	5.3700	5.3900	5.2000	5.3600	-4.965%	112	730	-16.231%
2026-09-10	5.7000	5.7300	5.6400	5.6400	+2.920%	10	639	-20.390%
2026-09-09	5.5900	5.6700	5.1900	5.4800	+6.823%	1,018	638	-18.066%
2026-09-04	5.1300	5.1300	5.1300	5.1300	-1.156%	1	470	-12.476%
2026-09-03	5.1500	5.2200	5.1000	5.1900	-12.479%	7	470	-13.487%
2026-08-31	5.9300	5.9300	5.9300	5.9300	+2.241%	1	466	-24.283%
2026-08-27	5.8000	5.8000	5.8000	5.8000	-16.306%	6	468	-22.586%
2026-08-21	6.9300	6.9300	6.9300	6.9300	+10.880%	30	462	-35.209%
2026-08-17	6.2500	6.2500	6.2500	6.2500	-23.030%	1	462	-28.160%
2026-08-03	8.6100	8.6100	8.1200	8.1200	-10.375%	3	462	-44.704%
2026-07-31	9.0700	9.0700	9.0600	9.0600	-11.953%	10	463	-50.442%
2026-07-28	11.0500	11.0500	10.2900	10.2900	-0.291%	60	456	-56.365%
2026-07-23	10.3200	10.3200	10.3200	10.3200	+6.173%	10	396	-56.492%
2026-07-20	9.7200	9.7200	9.7200	9.7200	-1.420%	2	406	-53.807%
2026-07-13	9.5000	9.8600	9.4500	9.8600	-1.400%	4	406	-54.462%
2026-07-07	10.0000	10.0000	10.0000	10.0000	-3.195%	2	404	-55.100%
2026-07-02	10.3300	10.3300	10.3300	10.3300	+12.283%	1	402	-56.534%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-2.851%	1	402	-51.196%
2026-06-29	9.6400	9.8700	9.4700	9.4700	-13.909%	25	401	-52.587%
2026-06-24	11.1500	11.1500	11.0000	11.0000	-2.482%	8	409	-59.182%
2026-06-23	11.2800	11.2800	11.2800	11.2800	+17.745%	2	402	-60.195%
2026-06-16	9.3000	9.6900	9.3000	9.5800	-4.677%	5	403	-53.132%
2026-06-12	10.0500	10.0500	10.0500	10.0500	-3.272%	20	380	-55.323%
2026-06-11	10.8200	10.8200	10.3900	10.3900	-9.652%	11	380	-56.785%
2026-06-10	11.5000	11.5000	11.5000	11.5000	+1.770%	1	380	-60.957%
2026-06-09	11.3000	11.3000	11.3000	11.3000	+3.102%	3	380	-60.265%
2026-06-05	10.2600	10.9600	10.2600	10.9600	+30.632%	11	383	-59.033%
2026-06-01	8.3900	8.3900	8.3900	8.3900	-0.356%	1	378	-46.484%
2026-05-29	8.4200	8.4200	8.4200	8.4200	-3.881%	1	378	-46.675%
2026-05-28	8.7600	8.7600	8.7600	8.7600	+0.806%	1	377	-48.744%
2026-05-27	8.6900	8.6900	8.6900	8.6900	-4.923%	1	376	-48.331%
2026-05-22	9.1400	9.1400	9.1400	9.1400	-11.946%	1	376	-50.875%
2026-05-15	10.3800	10.3800	10.3800	10.3800	+3.904%	15	377	-56.744%
2026-05-14	9.9900	9.9900	9.9900	9.9900	-0.597%	1	362	-55.055%
2026-05-13	10.0600	10.0600	10.0500	10.0500	-4.558%	4	358	-55.323%
2026-05-12	10.1300	10.5300	10.1300	10.5300	+5.300%	6	358	-57.360%
2026-05-11	9.7000	10.0000	9.7000	10.0000	0.000%	14	358	-55.100%
2026-05-08	10.1600	10.1600	10.0000	10.0000	-7.063%	41	339	-55.100%
2026-05-06	11.0000	11.0000	10.7600	10.7600	-3.324%	5	298	-58.271%
2026-05-05	11.1300	11.1300	11.1300	11.1300	-0.625%	1	298	-59.659%
2026-05-01	12.2100	12.2100	11.2000	11.2000	-9.017%	3	298	-59.911%
2026-04-30	12.3100	12.3100	12.3100	12.3100	-2.841%	1	298	-63.526%
2026-04-29	12.6700	12.6700	12.6700	12.6700	-2.688%	3	298	-64.562%
2026-04-23	13.0100	13.0200	13.0100	13.0200	+0.077%	60	298	-65.515%
2026-04-22	13.0100	13.0100	13.0100	13.0100	-9.021%	1	305	-65.488%
2026-04-16	14.3000	14.3000	14.3000	14.3000	-1.515%	1	304	-68.601%
2026-04-14	14.5200	14.5200	14.5200	14.5200	-9.476%	1	303	-69.077%
2026-04-13	16.0400	16.0400	16.0400	16.0400	-7.710%	1	304	-72.007%
2026-04-08	16.5800	17.3800	16.5800	17.3800	-18.785%	3	303	-74.166%
2026-04-07	21.3000	21.4000	21.3000	21.4000	+3.883%	7	303	-79.019%
2026-04-06	20.6000	20.6000	20.6000	20.6000	-2.922%	1	303	-78.204%
2026-04-02	21.2200	21.2200	21.2200	21.2200	-1.531%	5	298	-78.841%
2026-04-01	21.6000	21.7700	21.5500	21.5500	-9.795%	101	298	-79.165%
2026-03-31	23.8900	23.8900	23.8900	23.8900	-7.832%	1	328	-81.206%
2026-03-30	25.9200	25.9200	25.9200	25.9200	+5.366%	1	329	-82.677%
2026-03-27	25.2600	25.2600	24.6000	24.6000	+18.554%	7	330	-81.748%
2026-03-19	21.7400	21.7400	20.7500	20.7500	+9.905%	4	325	-78.361%
2026-03-11	18.8800	18.8800	18.8800	18.8800	-8.305%	1	321	-76.218%
2026-03-06	20.5900	20.5900	20.5900	20.5900	+5.916%	5	321	-78.193%
2026-03-05	19.3800	19.4400	19.3800	19.4400	-0.968%	10	321	-76.903%
2026-02-23	19.6300	19.6300	19.6300	19.6300	+3.316%	1	315	-77.127%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-1.350%	1	315	-76.368%
2026-02-12	17.2500	19.3800	17.2500	19.2600	+12.830%	5	315	-76.687%
2026-02-10	17.0700	17.0700	17.0700	17.0700	+0.294%	1	317	-73.697%
2026-02-09	17.0400	17.0400	16.9300	17.0200	-0.351%	5	317	-73.619%
2026-02-03	17.0800	17.0800	17.0800	17.0800	-0.408%	1	318	-73.712%
2026-01-30	17.1500	17.1500	17.1500	17.1500	+9.236%	2	318	-73.819%
2026-01-22	16.2500	16.2500	15.7000	15.7000	-3.858%	201	318	-71.401%
2026-01-15	16.3300	16.3300	16.3300	16.3300	-2.040%	2	518	-72.505%
2026-01-06	16.6000	16.6700	16.6000	16.6700	+1.399%	2	517	-73.065%
2026-01-05	16.4400	16.4400	16.4400	16.4400	-0.303%	2	520	-72.689%
2025-12-29	16.4900	16.4900	16.4900	16.4900	-18.568%	3	520	-72.771%
2025-11-25	20.2500	20.2800	20.2500	20.2500	-9.355%	43	523	-77.827%
2025-11-21	22.3400	22.3400	22.3400	22.3400	-2.103%	2	493	-79.902%
2025-11-18	22.8200	22.8200	22.8200	22.8200	+1.422%	3	493	-80.324%
2025-11-07	22.5000	22.5000	22.5000	22.5000	+7.143%	2	490	-80.044%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+19.386%	2	488	-78.619%
2025-10-31	17.5900	17.5900	17.5900	17.5900	-12.444%	3	490	-74.474%
2025-10-23	20.0900	20.0900	20.0900	20.0900	+5.904%	1	493	-77.651%
2025-10-21	19.6400	19.6400	18.9700	18.9700	-2.014%	4	494	-76.331%
2025-10-20	19.3600	19.3600	19.3600	19.3600	-8.679%	1	490	-76.808%
2025-10-15	20.6200	21.2000	20.6200	21.2000	-4.548%	10	490	-78.821%
2025-10-14	22.2100	22.2100	22.2100	22.2100	+3.302%	1	491	-79.784%
2025-10-13	21.5000	21.5000	21.5000	21.5000	+12.389%	5	490	-79.116%
2025-10-06	19.2000	19.2000	19.1300	19.1300	-1.137%	181	485	-76.529%
2025-10-03	19.3500	19.3500	19.3500	19.3500	-1.577%	28	311	-76.796%
2025-10-01	19.6600	19.6600	19.6600	19.6600	-3.391%	3	308	-77.162%
2025-09-15	20.3500	20.3500	20.3500	20.3500	-1.214%	1	305	-77.936%
2025-09-12	20.9000	20.9000	20.6000	20.6000	-2.370%	2	306	-78.204%
2025-09-11	21.1000	21.1000	21.1000	21.1000	-6.802%	1	305	-78.720%
2025-09-05	22.3500	22.6400	22.3500	22.6400	-7.780%	2	304	-80.168%
2025-09-02	24.5500	24.5500	24.5500	24.5500	+13.605%	200	304	-81.711%
2025-08-13	21.6100	21.6100	21.6100	21.6100	-18.759%	1	106	-79.223%
2025-08-01	26.2900	26.6000	26.2900	26.6000	+11.018%	100	105	-83.120%
2025-07-21	24.2600	24.2600	23.9600	23.9600	-10.363%	4	13	-81.260%
2025-07-03	26.7300	26.7300	26.7300	26.7300	-5.548%	10	18	-83.202%
2025-07-02	28.3000	28.3000	28.3000	28.3000	-0.282%	1	18	-84.134%
2025-07-01	28.3800	28.3800	28.3800	28.3800	-17.596%	2	18	-84.179%
2025-06-03	34.4400	34.4400	34.4400	34.4400	-33.126%	10	16	-86.963%
2025-04-25	51.6200	51.6200	51.5000	51.5000	-9.027%	16	10	-91.282%
2025-04-23	56.6100	56.6100	56.6100	56.6100	-19.094%	2	13	-92.069%
2025-04-21	69.9700	69.9700	69.9700	69.9700	+24.038%	8	11	-93.583%
2025-04-15	56.4100	56.4100	56.4100	56.4100	-22.906%	2	5	-92.040%
2025-04-04	73.1700	73.1700	73.1700	73.1700	+60.778%	2	3	-93.864%
2025-04-01	45.5100	45.5100	45.5100	45.5100	-4.910%	2	4	-90.134%
2025-03-28	45.5000	47.8600	45.5000	47.8600	0.000%	4	2	-90.618%