Dark

QQQ20270617P480
QQQ Jun 17 2027 480.00 Put (QQQ270617P00480000)
option OPRA

EOD

Sep 23, 2026

4.85-10.517%(-0.57)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.8000	4.8500	4.8000	4.8500	-10.517%	133	1,277	0.000%
2026-09-18	5.4200	5.4200	5.4200	5.4200	-2.867%	1	1,349	-10.517%
2026-09-17	5.5800	5.5800	5.5800	5.5800	-12.264%	1	1,349	-13.082%
2026-09-16	6.3600	6.3600	6.3600	6.3600	+1.274%	3	1,349	-23.742%
2026-09-10	6.2800	6.2800	6.2800	6.2800	+2.782%	50	1,350	-22.771%
2026-09-09	6.0900	6.1100	6.0200	6.1100	+3.209%	4	1,350	-20.622%
2026-09-08	5.9000	5.9500	5.7900	5.9200	-3.426%	51	1,352	-18.074%
2026-08-31	6.3000	6.3000	6.1300	6.1300	-4.961%	3	1,316	-20.881%
2026-08-28	6.4500	6.4500	6.4500	6.4500	-11.765%	5	1,316	-24.806%
2026-08-25	7.3100	7.3100	7.3100	7.3100	-4.818%	1	1,317	-33.653%
2026-08-18	7.6800	7.6800	7.6800	7.6800	+2.128%	10	1,317	-36.849%
2026-08-07	7.5500	7.5500	7.5200	7.5200	-6.815%	2	1,327	-35.505%
2026-08-06	8.0700	8.0700	8.0700	8.0700	-0.370%	1	1,326	-39.901%
2026-08-05	8.1000	8.1000	8.1000	8.1000	+1.250%	350	1,326	-40.123%
2026-08-04	8.0000	8.0000	8.0000	8.0000	-12.377%	1	1,462	-39.375%
2026-08-03	9.6200	9.6300	9.1300	9.1300	-11.187%	6	1,462	-46.878%
2026-07-31	10.0200	10.2800	10.0200	10.2800	-2.095%	11	1,456	-52.821%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-7.407%	1	1,464	-53.810%
2026-07-28	11.3500	11.3500	11.3400	11.3400	-1.391%	52	1,464	-57.231%
2026-07-27	11.5000	11.5000	11.5000	11.5000	-3.442%	6	1,412	-57.826%
2026-07-24	11.9000	11.9100	11.9000	11.9100	+6.434%	126	1,407	-59.278%
2026-07-23	11.3600	11.3600	11.1900	11.1900	+7.700%	11	1,533	-56.658%
2026-07-22	10.3900	10.3900	10.3900	10.3900	-1.330%	1	1,544	-53.321%
2026-07-21	10.5300	10.5300	10.5300	10.5300	+2.233%	6	1,545	-53.941%
2026-07-16	10.3000	10.3000	10.3000	10.3000	+0.390%	10	1,545	-52.913%
2026-07-13	9.8100	10.2600	9.8100	10.2600	+2.090%	5	1,535	-52.729%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+1.824%	3	1,535	-51.741%
2026-07-09	10.0300	10.0300	9.8700	9.8700	-10.109%	6	1,532	-50.861%
2026-07-07	10.9700	10.9800	10.9700	10.9800	-0.182%	12	1,526	-55.829%
2026-07-02	11.5100	11.5100	11.0000	11.0000	+7.843%	2	1,535	-55.909%
2026-06-29	10.1800	10.2000	10.1800	10.2000	-7.525%	2	1,535	-52.451%
2026-06-26	11.6000	11.6000	10.9800	11.0300	+2.605%	39	1,534	-56.029%
2026-06-22	10.7500	10.7500	10.7500	10.7500	+0.280%	150	1,501	-54.884%
2026-06-17	10.7200	10.7200	10.7200	10.7200	0.000%	54	1,448	-54.757%
2026-06-16	10.7200	10.7200	10.7200	10.7200	+8.612%	1	1,448	-54.757%
2026-06-15	9.4600	9.8700	9.3900	9.8700	-13.345%	4	1,450	-50.861%
2026-06-11	12.2200	12.2600	9.9700	11.3900	-8.145%	6	1,450	-57.419%
2026-06-09	12.4000	12.4000	12.4000	12.4000	+16.651%	1	1,452	-60.887%
2026-06-05	10.6300	10.6300	10.6300	10.6300	+6.406%	2	1,452	-54.374%
2026-06-04	10.0100	10.0100	9.9900	9.9900	+2.778%	3	1,455	-51.451%
2026-06-03	9.7200	9.7200	9.7200	9.7200	+5.081%	11	1,455	-50.103%
2026-06-02	9.2500	9.2500	9.2500	9.2500	+0.434%	17	1,444	-47.568%
2026-05-29	9.1900	9.2100	9.1900	9.2100	-2.643%	8	1,444	-47.340%
2026-05-28	9.5200	9.5200	9.4600	9.4600	-2.474%	4	1,447	-48.732%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-6.280%	5	1,449	-50.000%
2026-05-21	10.3500	10.3500	10.3500	10.3500	-9.290%	2	1,446	-53.140%
2026-05-18	11.4100	11.4100	11.4100	11.4100	+5.844%	1	1,446	-57.493%
2026-05-14	10.6500	10.7800	10.6500	10.7800	-4.854%	2	1,447	-55.009%
2026-05-12	11.3300	11.3300	11.3300	11.3300	+7.393%	20	1,447	-57.193%
2026-05-11	10.5500	10.8100	10.5500	10.5500	-4.091%	14	1,447	-54.028%
2026-05-08	11.1600	11.2000	11.0000	11.0000	-4.348%	69	1,427	-55.909%
2026-05-07	11.2800	11.5900	11.2800	11.5000	0.000%	170	1,385	-57.826%
2026-05-06	11.7300	11.7300	11.5000	11.5000	-5.350%	22	1,219	-57.826%
2026-05-05	12.0900	12.1500	12.0900	12.1500	-2.410%	3	1,219	-60.082%
2026-05-01	13.2300	13.2300	12.1600	12.4500	-13.542%	16	1,219	-61.044%
2026-04-20	14.5000	14.5000	14.4000	14.4000	-4.255%	4	1,219	-66.319%
2026-04-16	15.4300	15.4300	15.0400	15.0400	-8.012%	10	1,219	-67.753%
2026-04-14	16.2000	16.3500	15.8600	16.3500	-9.217%	40	1,219	-70.336%
2026-04-09	17.9000	18.0100	17.9000	18.0100	-2.332%	7	1,250	-73.071%
2026-04-08	18.3000	18.8200	18.3000	18.4400	-20.858%	45	1,244	-73.698%
2026-04-07	23.3000	23.3000	23.3000	23.3000	+5.861%	1	1,202	-79.185%
2026-04-06	22.7000	22.7000	22.0100	22.0100	-10.053%	15	1,201	-77.965%
2026-03-31	24.4700	24.4700	24.4700	24.4700	-12.482%	3	1,208	-80.180%
2026-03-30	27.4500	27.9600	27.4500	27.9600	-0.640%	2	1,208	-82.654%
2026-03-27	26.7400	28.1400	26.7400	28.1400	+24.679%	131	1,210	-82.765%
2026-03-25	22.5700	22.5700	22.5700	22.5700	-1.096%	10	1,079	-78.511%
2026-03-19	22.5100	22.8200	22.5100	22.8200	+2.562%	5	1,069	-78.747%
2026-03-18	21.4400	22.2500	21.4400	22.2500	+3.200%	11	1,064	-78.202%
2026-03-16	21.5500	21.5600	21.5500	21.5600	-3.058%	11	1,060	-77.505%
2026-03-12	22.1700	22.2400	22.1700	22.2400	+10.154%	2	1,049	-78.192%
2026-03-11	20.2000	20.2000	20.1900	20.1900	+1.355%	3	1,049	-75.978%
2026-03-10	19.9200	19.9200	19.9200	19.9200	-5.368%	4	1,047	-75.653%
2026-03-05	21.0500	21.0500	21.0500	21.0500	+9.067%	10	1,065	-76.960%
2026-03-04	19.3000	19.3000	19.3000	19.3000	-8.531%	500	1,055	-74.870%
2026-03-03	22.6300	22.6300	21.1000	21.1000	+1.151%	853	1,276	-77.014%
2026-03-02	20.8400	20.8600	20.8400	20.8600	-1.325%	2	426	-76.750%
2026-02-27	20.6900	21.1400	20.6900	21.1400	+11.146%	5	424	-77.058%
2026-02-25	19.8000	19.8000	19.0200	19.0200	-9.943%	34	455	-74.501%
2026-02-19	21.0000	21.3800	21.0000	21.1200	+7.263%	14	455	-77.036%
2026-02-18	19.6900	19.6900	19.6900	19.6900	+5.860%	3	453	-75.368%
2026-02-12	18.6000	18.6000	18.6000	18.6000	-0.054%	2	453	-73.925%
2026-02-11	19.0600	19.0600	18.6100	18.6100	+0.540%	5	453	-73.939%
2026-02-10	18.5100	18.5100	18.5100	18.5100	+1.148%	1	453	-73.798%
2026-02-09	18.9100	18.9700	18.3000	18.3000	-12.649%	5	452	-73.497%
2026-02-06	20.6500	21.2200	20.6500	20.9500	-5.631%	6	449	-76.850%
2026-02-05	22.1000	22.2000	22.1000	22.2000	+16.230%	6	443	-78.153%
2026-02-03	18.5200	19.1000	18.5200	19.1000	+1.704%	4	441	-74.607%
2026-01-30	18.7800	18.7800	18.7800	18.7800	+9.760%	2	438	-74.175%
2026-01-26	17.1100	17.1100	17.1100	17.1100	+0.058%	3	440	-71.654%
2026-01-22	17.6100	17.6100	17.1000	17.1000	+1.786%	101	438	-71.637%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-5.459%	1	537	-71.131%
2026-01-05	17.7700	17.7700	17.7700	17.7700	-4.973%	1	537	-72.707%
2025-12-31	18.7000	18.7000	18.7000	18.7000	+4.938%	5	537	-74.064%
2025-12-29	17.8200	17.8200	17.8200	17.8200	-1.872%	1	537	-72.783%
2025-12-23	18.3600	18.3600	18.1600	18.1600	-9.200%	4	536	-73.293%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+4.932%	1	539	-75.750%
2025-12-09	19.0600	19.0600	19.0600	19.0600	+0.793%	10	538	-74.554%
2025-12-08	18.9100	18.9100	18.9100	18.9100	-13.889%	10	548	-74.352%
2025-11-25	23.8000	23.8000	21.9600	21.9600	-13.202%	39	538	-77.914%
2025-11-20	21.8500	25.3000	21.8500	25.3000	+1.934%	41	499	-80.830%
2025-11-19	25.2500	25.2500	24.8200	24.8200	+0.405%	6	478	-80.459%
2025-11-18	24.8500	24.9400	24.7200	24.7200	+3.561%	4	475	-80.380%
2025-11-17	23.8700	23.8700	23.8700	23.8700	+0.421%	20	473	-79.682%
2025-11-14	23.7700	23.7700	23.7700	23.7700	+12.761%	1	473	-79.596%
2025-11-12	21.0800	21.0800	21.0800	21.0800	-11.725%	10	473	-76.992%
2025-11-07	23.8800	23.8800	23.8800	23.8800	+25.420%	1	473	-79.690%
2025-10-31	19.0400	19.0400	19.0400	19.0400	+1.062%	3	473	-74.527%
2025-10-29	18.8400	18.8400	18.8400	18.8400	-0.842%	1	473	-74.257%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-10.672%	2	474	-74.474%
2025-10-21	21.2600	21.2700	21.2600	21.2700	-6.670%	3	474	-77.198%
2025-10-15	22.7900	22.7900	22.7900	22.7900	+0.485%	1	474	-78.719%
2025-10-13	23.8000	23.8000	22.6800	22.6800	-1.391%	10	475	-78.616%
2025-10-10	20.9700	23.0000	20.9100	23.0000	+7.779%	40	473	-78.913%
2025-09-22	21.3400	21.3400	21.3400	21.3400	-16.965%	1	473	-77.273%
2025-09-03	25.7000	25.7000	25.7000	25.7000	-4.920%	150	472	-81.128%
2025-09-02	27.0300	27.0300	27.0300	27.0300	+9.923%	1	352	-82.057%
2025-08-22	24.5900	24.5900	24.5900	24.5900	+3.016%	2	351	-80.277%
2025-08-18	23.8700	23.8700	23.8700	23.8700	-19.002%	200	353	-79.682%
2025-08-01	28.6000	29.4700	28.6000	29.4700	+15.117%	102	238	-83.543%
2025-07-31	25.6000	25.6000	25.6000	25.6000	-0.621%	100	142	-81.055%
2025-07-28	25.5600	25.7600	24.8200	25.7600	+0.468%	10	53	-81.172%
2025-07-25	25.8100	25.8100	25.6100	25.6400	-6.012%	10	55	-81.084%
2025-07-22	27.2800	27.2800	27.2800	27.2800	+1.488%	1	64	-82.221%
2025-07-18	26.8800	26.8800	26.8800	26.8800	-4.239%	2	64	-81.957%
2025-07-17	28.0700	28.0700	28.0700	28.0700	-3.207%	6	64	-82.722%
2025-07-16	30.0200	30.0200	29.0000	29.0000	+5.111%	6	58	-83.276%
2025-07-15	27.6100	28.3400	27.4000	27.5900	-2.474%	29	53	-82.421%
2025-07-10	27.6700	28.4800	27.6700	28.2900	+0.035%	40	61	-82.856%
2025-07-09	28.6700	28.6700	28.2800	28.2800	-5.984%	26	54	-82.850%
2025-07-07	29.4800	30.0800	29.4800	30.0800	+5.544%	3	48	-83.876%
2025-07-03	28.5000	28.5000	28.5000	28.5000	-7.528%	3	51	-82.982%
2025-07-01	30.8200	30.8200	30.8200	30.8200	-12.913%	3	51	-84.263%
2025-06-17	34.9000	35.3900	34.9000	35.3900	+0.483%	2	48	-86.296%
2025-06-11	35.2200	35.2200	35.2200	35.2200	+0.142%	3	48	-86.229%
2025-06-06	35.1700	35.1700	35.1700	35.1700	-18.738%	2	45	-86.210%
2025-05-23	45.0000	45.0000	43.2800	43.2800	+10.408%	40	39	-88.794%
2025-05-19	39.2000	39.2000	39.2000	39.2000	-22.728%	1	39	-87.628%
2025-05-05	53.0700	53.0700	50.7300	50.7300	-2.442%	3	39	-90.440%
2025-05-01	52.0000	52.0000	52.0000	52.0000	-10.221%	1	39	-90.673%
2025-04-30	57.9200	57.9200	57.9200	57.9200	+1.401%	3	39	-91.626%
2025-04-28	56.5500	57.1200	56.5500	57.1200	-4.768%	34	36	-91.509%
2025-04-24	59.9800	59.9800	59.9800	59.9800	+21.147%	4	6	-91.914%
2025-04-02	49.5100	49.5100	49.5100	49.5100	-3.640%	2	2	-90.204%
2025-04-01	51.3800	51.3800	51.3800	51.3800	0.000%	2	2	-90.561%