Dark

QQQ20270617P485
QQQ Jun 17 2027 485.00 Put (QQQ270617P00485000)
option OPRA

EOD

Sep 23, 2026

5.02+4.366%(+0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0900	5.1100	5.0200	5.0200	+4.366%	4	1,723	0.000%
2026-09-22	4.9100	4.9100	4.8100	4.8100	-2.828%	11	1,720	+4.366%
2026-09-21	5.0800	5.1100	4.9400	4.9500	-22.656%	10	1,716	+1.414%
2026-09-15	6.4000	6.4000	6.4000	6.4000	+2.894%	1	1,721	-21.563%
2026-09-14	6.2200	6.2200	6.2200	6.2200	+0.810%	1	1,720	-19.293%
2026-09-11	6.0900	6.1700	6.0900	6.1700	-3.140%	2	1,720	-18.639%
2026-09-10	6.3700	6.3700	6.3700	6.3700	+2.742%	2	1,720	-21.193%
2026-09-08	6.2000	6.2000	6.2000	6.2000	+4.907%	1	1,720	-19.032%
2026-09-04	5.9100	5.9100	5.9100	5.9100	+0.510%	2	1,720	-15.059%
2026-09-03	5.8800	5.8800	5.8800	5.8800	-13.146%	1	1,720	-14.626%
2026-09-01	6.7200	6.7700	6.7200	6.7700	-0.441%	4	1,720	-25.849%
2026-08-27	6.8000	6.8000	6.8000	6.8000	-6.722%	43	1,716	-26.176%
2026-08-26	7.2900	7.2900	7.2900	7.2900	-5.935%	1	1,718	-31.139%
2026-08-24	7.7500	7.7500	7.7500	7.7500	+6.749%	2	1,718	-35.226%
2026-08-17	7.2500	7.2600	7.2500	7.2600	-28.332%	5	1,716	-30.854%
2026-08-03	10.3000	10.3300	10.1200	10.1300	-6.808%	20	1,711	-50.444%
2026-07-30	10.8700	10.8700	10.8700	10.8700	-15.277%	5	1,711	-53.818%
2026-07-29	12.8300	12.8300	12.8300	12.8300	+7.997%	5	1,711	-60.873%
2026-07-27	11.8800	11.8800	11.8800	11.8800	+17.391%	3	1,711	-57.744%
2026-07-10	10.1200	10.1200	10.1200	10.1200	-10.204%	2	1,708	-50.395%
2026-07-07	11.2700	11.2700	11.2700	11.2700	+4.545%	5	1,706	-55.457%
2026-07-01	10.6800	10.7800	10.6800	10.7800	-17.268%	12	1,711	-53.432%
2026-06-24	13.0500	13.0600	13.0300	13.0300	+0.385%	8	1,708	-61.474%
2026-06-23	12.7800	12.9800	12.7600	12.9800	+20.074%	7	1,705	-61.325%
2026-06-16	10.8100	10.8100	10.8100	10.8100	+8.100%	1	1,703	-53.562%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-14.966%	1	1,706	-49.800%
2026-06-12	11.7700	11.7700	11.7600	11.7600	-1.010%	2	1,706	-57.313%
2026-06-11	12.7500	12.7500	11.7800	11.8800	-2.703%	15	1,706	-57.744%
2026-06-05	12.2100	12.2100	12.2100	12.2100	+23.333%	3	1,703	-58.886%
2026-06-03	9.9500	9.9500	9.9000	9.9000	+1.643%	2	1,703	-49.293%
2026-06-02	9.6300	9.7400	9.6300	9.7400	+1.037%	15	1,703	-48.460%
2026-05-28	9.6400	9.6400	9.6400	9.6400	-3.504%	1	1,703	-47.925%
2026-05-26	9.9900	9.9900	9.9900	9.9900	-12.060%	1	1,703	-49.750%
2026-05-20	11.3600	11.3600	11.3600	11.3600	-0.351%	1	1,702	-55.810%
2026-05-13	11.4000	11.4000	11.4000	11.4000	+3.448%	1	1,702	-55.965%
2026-05-11	11.0200	11.0200	11.0200	11.0200	-9.524%	1	1,701	-54.446%
2026-05-06	12.3700	12.4700	12.1800	12.1800	-3.180%	8	1,704	-58.785%
2026-05-05	12.5800	12.5800	12.5800	12.5800	-3.675%	3	1,709	-60.095%
2026-05-04	13.0600	13.0600	13.0600	13.0600	+0.927%	1	1,712	-61.562%
2026-05-01	12.9400	12.9400	12.9400	12.9400	-14.587%	1	1,712	-61.206%
2026-04-21	15.7400	15.7400	15.1500	15.1500	+0.731%	4	1,709	-66.865%
2026-04-20	15.0400	15.0400	15.0400	15.0400	-2.780%	12	1,709	-66.622%
2026-04-16	15.4700	15.4700	15.4700	15.4700	-4.975%	2	1,697	-67.550%
2026-04-15	16.2800	16.2800	16.2800	16.2800	-1.333%	1	1,697	-69.165%
2026-04-14	16.5300	16.5300	16.5000	16.5000	-6.780%	2	1,696	-69.576%
2026-04-13	18.2000	18.2100	17.7000	17.7000	-6.200%	3	1,696	-71.638%
2026-04-09	19.0400	19.0400	18.8700	18.8700	-6.213%	5	1,697	-73.397%
2026-04-08	20.1200	20.1200	20.1200	20.1200	-23.118%	7	1,702	-75.050%
2026-03-26	25.9100	26.1700	25.8900	26.1700	+11.362%	4	1,702	-80.818%
2026-03-19	24.6900	24.6900	23.5000	23.5000	+8.796%	2	1,702	-78.638%
2026-03-17	21.4700	21.6000	21.4700	21.6000	-11.257%	18	1,701	-76.759%
2026-03-13	22.7800	24.3400	22.7800	24.3400	+14.326%	1,401	1,688	-79.376%
2026-03-11	21.2900	21.2900	21.2900	21.2900	-13.031%	5	324	-76.421%
2026-03-09	24.4700	24.5300	24.4700	24.4800	+12.088%	50	319	-79.493%
2026-03-03	21.8400	21.8400	21.8400	21.8400	+12.693%	2	309	-77.015%
2026-02-09	20.0100	20.0100	19.3800	19.3800	-7.714%	2	309	-74.097%
2026-02-06	21.8000	21.9100	21.0000	21.0000	+2.439%	9	311	-76.095%
2026-02-04	20.5000	20.5000	20.5000	20.5000	+9.275%	1	316	-75.512%
2026-02-02	18.7600	18.7600	18.7600	18.7600	-3.893%	1	315	-73.241%
2026-01-30	18.4800	19.5200	18.4800	19.5200	+3.996%	4	314	-74.283%
2026-01-29	18.7700	18.7700	18.7700	18.7700	+6.045%	1	316	-73.255%
2026-01-28	17.7000	17.7000	17.7000	17.7000	-0.673%	1	316	-71.638%
2026-01-23	17.8200	17.8200	17.8200	17.8200	-3.310%	1	317	-71.829%
2026-01-16	18.4300	18.4300	18.4300	18.4300	+6.102%	1	315	-72.762%
2026-01-12	17.3700	17.3700	17.3700	17.3700	-7.013%	2	315	-71.100%
2026-01-05	18.6800	18.6800	18.6800	18.6800	+0.864%	1	317	-73.126%
2025-12-31	18.5200	18.5200	18.5200	18.5200	+0.652%	2	317	-72.894%
2025-12-29	18.4000	18.4000	18.4000	18.4000	+0.822%	1	317	-72.717%
2025-12-23	18.2500	18.2500	18.2500	18.2500	-3.694%	1	316	-72.493%
2025-12-22	18.9500	18.9500	18.9500	18.9500	-9.762%	1	316	-73.509%
2025-12-12	21.0000	21.0000	21.0000	21.0000	+8.921%	1	316	-76.095%
2025-12-09	19.2800	19.2800	19.2800	19.2800	-9.057%	9	315	-73.963%
2025-11-26	21.2000	21.2000	21.2000	21.2000	-7.383%	1	324	-76.321%
2025-11-25	22.8700	22.8900	22.8600	22.8900	-17.603%	113	324	-78.069%
2025-11-20	25.2400	27.7800	25.2400	27.7800	+12.107%	17	211	-81.929%
2025-11-17	25.0000	25.0000	24.7800	24.7800	+13.151%	51	198	-79.742%
2025-11-11	21.9000	21.9000	21.9000	21.9000	-6.129%	1	198	-77.078%
2025-11-06	23.3300	23.3300	23.3300	23.3300	+11.841%	50	197	-78.483%
2025-10-31	19.8000	20.8600	19.8000	20.8600	-7.206%	5	197	-75.935%
2025-10-23	22.4800	22.4800	22.4800	22.4800	-5.823%	3	199	-77.669%
2025-10-22	23.8700	23.8700	23.8700	23.8700	+7.911%	3	199	-78.969%
2025-10-21	22.1800	22.1800	22.1200	22.1200	+2.218%	3	196	-77.306%
2025-10-20	21.6400	21.6400	21.6400	21.6400	+0.325%	1	196	-76.802%
2025-10-08	21.5700	21.5700	21.5700	21.5700	-4.515%	1	196	-76.727%
2025-09-15	22.5900	22.5900	22.5900	22.5900	-12.814%	1	197	-77.778%
2025-08-11	25.9100	25.9100	25.9100	25.9100	-2.411%	9	196	-80.625%
2025-08-07	26.5500	26.5800	26.5200	26.5500	+1.530%	162	187	-81.092%
2025-07-31	26.1500	26.1500	26.1500	26.1500	+2.429%	1	106	-80.803%
2025-07-29	25.5300	25.5300	25.5300	25.5300	-14.300%	1	106	-80.337%
2025-07-03	29.7900	29.7900	29.7900	29.7900	-12.357%	1	105	-83.149%
2025-06-24	33.9900	33.9900	33.9900	33.9900	-7.030%	1	105	-85.231%
2025-06-18	36.5600	36.5600	36.5600	36.5600	-4.493%	1	103	-86.269%
2025-06-04	38.2800	38.2800	38.2800	38.2800	-5.505%	1	103	-86.886%
2025-05-19	40.5100	40.5100	40.5100	40.5100	-1.388%	1	103	-87.608%
2025-05-14	41.0800	41.0800	41.0800	41.0800	-23.898%	4	103	-87.780%
2025-05-05	53.9800	53.9800	53.9800	53.9800	+1.849%	1	103	-90.700%
2025-05-01	53.5000	53.5000	53.0000	53.0000	-13.115%	100	102	-90.528%
2025-04-30	61.0000	61.0000	61.0000	61.0000	+7.888%	4	15	-91.770%
2025-04-29	58.2100	58.2100	56.0900	56.5400	-3.251%	12	15	-91.121%
2025-04-25	58.4400	58.4400	58.4400	58.4400	-28.294%	4	11	-91.410%
2025-04-04	81.5000	81.5000	81.5000	81.5000	+80.390%	8	9	-93.840%
2025-03-25	45.1800	45.1800	45.1800	45.1800	-2.377%	4	9	-88.889%
2025-03-24	46.2800	46.2800	46.2800	46.2800	-10.897%	5	9	-89.153%
2025-03-21	51.9400	51.9400	51.9400	51.9400	0.000%	8	4	-90.335%