Dark

QQQ20270617P475
QQQ Jun 17 2027 475.00 Put (QQQ270617P00475000)
option OPRA

EOD

Sep 21, 2026

4.52-15.514%(-0.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.7800	4.7800	4.5000	4.5200	-15.514%	7	1,223	0.000%
2026-09-18	5.3500	5.3500	5.3500	5.3500	-8.547%	4	1,221	-15.514%
2026-09-16	6.1000	6.1000	5.8500	5.8500	-5.186%	2	1,222	-22.735%
2026-09-15	6.1700	6.1700	6.1700	6.1700	+9.786%	1	1,221	-26.742%
2026-09-09	5.6800	5.6800	5.6200	5.6200	+1.627%	8	1,221	-19.573%
2026-09-08	5.5300	5.5300	5.5300	5.5300	+0.912%	1	1,217	-18.264%
2026-09-04	5.3800	5.4900	5.3700	5.4800	-8.970%	32	1,187	-17.518%
2026-09-01	6.0200	6.0200	6.0200	6.0200	-19.411%	1	1,187	-24.917%
2026-08-24	7.2500	7.4800	7.2500	7.4700	0.000%	3	1,187	-39.491%
2026-08-19	7.4700	7.4700	7.4700	7.4700	-5.443%	1	1,189	-39.491%
2026-08-06	7.9000	7.9000	7.9000	7.9000	-16.225%	1	1,189	-42.785%
2026-07-31	9.4400	9.4400	9.4300	9.4300	-8.268%	10	1,190	-52.068%
2026-07-30	10.4000	10.4000	10.2800	10.2800	-14.689%	12	1,190	-56.031%
2026-07-29	10.9900	12.0500	10.9900	12.0500	+13.358%	7	1,189	-62.490%
2026-07-28	10.6300	10.6300	10.6300	10.6300	+8.248%	50	1,192	-57.479%
2026-07-21	9.8200	9.8200	9.8200	9.8200	-7.358%	10	1,152	-53.971%
2026-07-17	10.5400	10.6000	10.5400	10.6000	+5.473%	2	1,142	-57.358%
2026-07-16	9.7000	10.0500	9.7000	10.0500	-8.636%	4	1,141	-55.025%
2026-07-08	11.0000	11.0000	11.0000	11.0000	+12.360%	10	1,139	-58.909%
2026-07-01	9.7900	9.7900	9.7900	9.7900	+2.086%	5	1,129	-53.830%
2026-06-22	9.5900	9.5900	9.5900	9.5900	-11.368%	1	1,129	-52.868%
2026-06-11	11.4300	11.4300	10.7400	10.8200	+19.690%	32	1,128	-58.226%
2026-06-04	9.0400	9.0400	9.0400	9.0400	-2.691%	20	1,113	-50.000%
2026-05-27	9.2900	9.2900	9.2900	9.2900	-1.901%	1	1,093	-51.346%
2026-05-26	9.4700	9.4700	9.4700	9.4700	-11.080%	1	1,093	-52.270%
2026-05-11	10.6500	10.6500	10.6500	10.6500	-7.391%	1	1,092	-57.559%
2026-05-06	11.3900	11.5000	11.3900	11.5000	-0.691%	2	1,092	-60.696%
2026-05-05	11.5800	11.5800	11.5800	11.5800	-9.953%	3	1,092	-60.967%
2026-04-24	12.8600	12.8600	12.8600	12.8600	-17.352%	2	1,092	-64.852%
2026-04-14	15.4900	15.5600	15.4900	15.5600	-10.214%	4	1,092	-70.951%
2026-04-09	17.3300	17.3300	17.3300	17.3300	-32.066%	2	1,096	-73.918%
2026-03-31	25.5100	25.5100	25.5100	25.5100	-7.973%	1	1,096	-82.281%
2026-03-30	27.7200	27.7200	27.7200	27.7200	+3.279%	2	1,097	-83.694%
2026-03-27	25.8900	26.8400	25.6500	26.8400	+12.915%	13	1,097	-83.159%
2026-03-26	23.8800	23.9000	23.7700	23.7700	+8.688%	306	1,097	-80.984%
2026-03-23	21.8700	21.8700	21.8700	21.8700	-6.137%	1	1,098	-79.332%
2026-03-20	23.3000	23.3000	23.3000	23.3000	+15.920%	1	1,098	-80.601%
2026-03-18	20.1000	20.1000	20.1000	20.1000	-2.945%	1	1,098	-77.512%
2026-03-16	20.7100	20.7100	20.7100	20.7100	-2.080%	10	1,098	-78.175%
2026-03-13	21.1500	21.1500	21.1500	21.1500	-0.751%	1	1,088	-78.629%
2026-03-12	21.3100	21.3100	21.3100	21.3100	+8.338%	1	1,087	-78.789%
2026-03-11	19.3700	19.6700	19.3700	19.6700	-11.396%	2	1,087	-77.021%
2026-03-03	22.2000	22.2000	22.2000	22.2000	+21.113%	1	1,086	-79.640%
2026-02-25	18.3300	18.3300	18.3300	18.3300	-8.761%	3	216	-75.341%
2026-02-13	20.4300	20.4300	20.0900	20.0900	-2.000%	1,010	216	-77.501%
2026-02-12	20.5000	20.5000	20.5000	20.5000	-1.062%	1	216	-77.951%
2026-02-05	20.7200	20.7200	20.7200	20.7200	+19.493%	1	215	-78.185%
2026-02-02	17.3400	17.3400	17.3400	17.3400	-2.966%	1	216	-73.933%
2026-01-30	17.0800	17.8700	17.0800	17.8700	+5.241%	3	216	-74.706%
2026-01-29	17.3600	18.0000	16.9800	16.9800	+6.125%	13	218	-73.380%
2026-01-27	16.0000	16.0000	16.0000	16.0000	-2.736%	1	207	-71.750%
2026-01-23	16.4500	16.4500	16.4500	16.4500	-3.292%	1	206	-72.523%
2026-01-16	17.0100	17.0100	17.0100	17.0100	+4.677%	1	206	-73.427%
2026-01-13	16.2500	16.2500	16.2500	16.2500	-5.742%	1	206	-72.185%
2026-01-05	17.2400	17.2400	17.2400	17.2400	+0.937%	2	206	-73.782%
2025-12-29	17.0800	17.0800	17.0800	17.0800	-11.777%	3	206	-73.536%
2025-12-15	19.3600	19.3600	19.3600	19.3600	-1.626%	20	203	-76.653%
2025-12-01	19.6800	19.6800	19.6800	19.6800	-6.686%	10	183	-77.033%
2025-11-25	21.2600	21.2600	21.0900	21.0900	+1.688%	161	192	-78.568%
2025-11-20	20.7400	20.7400	20.7400	20.7400	-15.998%	5	31	-78.206%
2025-11-18	24.6900	24.6900	24.6900	24.6900	+23.265%	5	26	-81.693%
2025-10-20	20.0300	20.0300	20.0300	20.0300	-15.091%	1	22	-77.434%
2025-10-10	23.5900	23.5900	23.5900	23.5900	+12.387%	1	23	-80.839%
2025-09-15	20.8500	20.9900	20.8500	20.9900	-4.504%	2	23	-78.466%
2025-09-11	21.9800	21.9800	21.9800	21.9800	-4.642%	1	23	-79.436%
2025-08-18	23.0500	23.0500	23.0500	23.0500	-0.818%	1	22	-80.390%
2025-08-11	23.2400	23.2400	23.2400	23.2400	-2.147%	9	21	-80.551%
2025-07-29	23.7500	23.7500	23.7500	23.7500	-19.273%	1	30	-80.968%
2025-06-27	29.4200	29.4200	29.4200	29.4200	-5.523%	2	29	-84.636%
2025-06-24	31.1400	31.1400	31.1400	31.1400	-7.128%	1	27	-85.485%
2025-06-17	33.5300	33.5300	33.5300	33.5300	+1.606%	1	27	-86.520%
2025-06-16	33.0000	33.0000	33.0000	33.0000	-6.806%	1	26	-86.303%
2025-06-13	35.4100	35.4100	35.4100	35.4100	+1.519%	2	27	-87.235%
2025-06-12	34.8800	34.8800	34.8800	34.8800	-27.800%	9	26	-87.041%
2025-05-05	49.1300	49.1300	48.3100	48.3100	-1.024%	2	26	-90.644%
2025-05-02	48.8100	48.8100	48.8100	48.8100	-6.279%	4	25	-90.740%
2025-04-29	52.0000	52.0800	52.0000	52.0800	-31.020%	3	25	-91.321%
2025-04-04	69.6000	75.5000	69.6000	75.5000	+34.079%	4	22	-94.013%
2025-04-03	56.3100	56.3100	56.1900	56.3100	+9.959%	170	21	-91.973%
2025-04-01	51.0700	51.2800	51.0700	51.2100	0.000%	170	170	-91.174%