Dark

QQQ20270617P490
QQQ Jun 17 2027 490.00 Put (QQQ270617P00490000)
option OPRA

EOD

Sep 23, 2026

5.24+2.544%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.2400	5.2400	5.2400	5.2400	+2.544%	2	905	0.000%
2026-09-21	5.3500	5.3500	5.0900	5.1100	-19.528%	34	905	+2.544%
2026-09-16	6.4100	6.5400	6.3500	6.3500	-5.365%	150	906	-17.480%
2026-09-15	6.7100	6.7100	6.7100	6.7100	+1.976%	1	769	-21.908%
2026-09-14	6.6100	6.6100	6.5800	6.5800	+8.224%	16	768	-20.365%
2026-09-03	6.0800	6.0800	6.0800	6.0800	-11.111%	1	756	-13.816%
2026-08-27	6.8400	6.8400	6.8400	6.8400	-10.000%	1	757	-23.392%
2026-08-26	7.5800	7.6000	7.5800	7.6000	-5.355%	100	757	-31.053%
2026-08-24	8.0700	8.0700	8.0300	8.0300	+5.797%	10	757	-34.745%
2026-08-13	7.5900	7.5900	7.5900	7.5900	-6.064%	1	759	-30.962%
2026-08-07	8.0800	8.0800	8.0800	8.0800	-15.658%	1	759	-35.149%
2026-08-03	9.8000	9.8000	9.5800	9.5800	-11.868%	6	758	-45.303%
2026-07-31	10.8700	10.8700	10.8700	10.8700	-19.897%	276	753	-51.794%
2026-07-29	12.9500	13.5700	12.8400	13.5700	+12.334%	51	477	-61.385%
2026-07-28	12.2600	12.2600	12.0800	12.0800	+3.248%	136	476	-56.623%
2026-07-22	11.7000	11.7000	11.7000	11.7000	-3.306%	3	353	-55.214%
2026-07-02	12.1000	12.1000	12.1000	12.1000	-5.910%	1	352	-56.694%
2026-06-25	12.8600	12.8600	12.8600	12.8600	-2.056%	18	352	-59.253%
2026-06-24	13.5600	13.6400	13.1300	13.1300	-2.813%	21	361	-60.091%
2026-06-23	13.3000	13.5100	12.9700	13.5100	+28.422%	59	356	-61.214%
2026-06-15	10.0300	10.5200	10.0300	10.5200	+1.251%	4	352	-50.190%
2026-05-27	10.4900	10.4900	10.3900	10.3900	-8.780%	19	352	-49.567%
2026-05-21	11.3900	11.3900	11.3900	11.3900	+0.707%	4	333	-53.995%
2026-05-20	11.3100	11.3100	11.3100	11.3100	-5.356%	1	333	-53.669%
2026-05-13	11.9500	11.9500	11.9500	11.9500	-3.629%	1	333	-56.151%
2026-05-12	12.4000	12.4000	12.4000	12.4000	+3.247%	5	333	-57.742%
2026-05-08	12.0100	12.0100	12.0100	12.0100	-3.843%	2	333	-56.370%
2026-05-07	12.4900	12.4900	12.4900	12.4900	-1.108%	1	335	-58.046%
2026-05-06	12.7800	12.8000	12.6300	12.6300	-8.940%	13	335	-58.511%
2026-04-30	13.8700	13.8700	13.8700	13.8700	-7.038%	1	336	-62.221%
2026-04-29	14.9000	14.9700	14.6200	14.9200	+0.067%	6	337	-64.879%
2026-04-24	15.3100	15.6300	14.8900	14.9100	-9.746%	83	339	-64.856%
2026-04-16	16.5200	16.5200	16.5200	16.5200	-4.065%	5	256	-68.281%
2026-04-14	17.2200	17.2200	17.2200	17.2200	-12.722%	1	256	-69.570%
2026-04-09	20.4800	20.4800	19.6300	19.7300	-23.140%	12	257	-73.441%
2026-04-02	25.6700	25.6700	25.6700	25.6700	+0.627%	10	257	-79.587%
2026-04-01	25.5100	25.5100	25.5100	25.5100	-4.098%	1	257	-79.459%
2026-03-31	26.6000	26.6000	26.6000	26.6000	-17.056%	1	256	-80.301%
2026-03-30	30.1400	32.0700	30.1400	32.0700	+5.493%	4	256	-83.661%
2026-03-27	30.4000	30.4000	30.4000	30.4000	+10.828%	40	256	-82.763%
2026-03-26	27.4300	27.4300	27.4300	27.4300	+12.881%	5	216	-80.897%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-3.456%	1	216	-78.436%
2026-03-19	25.1700	25.1700	25.1700	25.1700	+10.009%	2	215	-79.182%
2026-03-12	23.0000	23.0000	22.8800	22.8800	+2.924%	3	215	-77.098%
2026-03-10	22.2300	22.2300	22.2300	22.2300	-7.375%	1	212	-76.428%
2026-03-09	25.2200	25.2200	24.0000	24.0000	+9.589%	3	212	-78.167%
2026-02-24	21.9000	21.9000	21.9000	21.9000	-1.838%	20	211	-76.073%
2026-02-20	22.3100	22.3100	22.3100	22.3100	-2.916%	3	215	-76.513%
2026-02-19	22.9800	22.9800	22.9800	22.9800	+4.455%	1	212	-77.198%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-4.348%	10	211	-76.182%
2026-02-05	23.0000	23.0000	23.0000	23.0000	+1.635%	1	217	-77.217%
2026-02-04	22.3100	23.1100	22.3100	22.6300	+6.244%	6	216	-76.845%
2026-02-03	21.3000	21.3000	21.3000	21.3000	+5.550%	2	214	-75.399%
2026-01-30	20.1800	20.1800	20.1800	20.1800	+3.487%	1	213	-74.034%
2026-01-29	19.0000	19.5000	19.0000	19.5000	-8.579%	8	214	-73.128%
2026-01-20	20.5800	21.3300	20.5800	21.3300	+13.699%	2	216	-75.434%
2026-01-15	18.7600	18.7600	18.7600	18.7600	-6.106%	3	215	-72.068%
2026-01-14	19.9800	19.9800	19.9800	19.9800	+0.251%	1	212	-73.774%
2026-01-02	19.9300	19.9300	19.9300	19.9300	+2.258%	10	211	-73.708%
2025-12-30	19.4900	19.4900	19.4900	19.4900	+2.687%	4	201	-73.114%
2025-12-26	18.9800	18.9800	18.9800	18.9800	-3.996%	1	201	-72.392%
2025-12-22	19.7700	19.7700	19.7700	19.7700	-4.769%	1	202	-73.495%
2025-12-11	20.7600	20.7600	20.7600	20.7600	-0.860%	1	202	-74.759%
2025-12-04	20.9400	20.9400	20.9400	20.9400	-12.054%	1	201	-74.976%
2025-11-25	23.8300	23.8300	23.7900	23.8100	-13.418%	38	201	-77.992%
2025-11-21	28.6700	28.6700	27.5000	27.5000	-3.610%	2	179	-80.945%
2025-11-20	26.2500	28.8000	26.2500	28.5300	+24.858%	5	178	-81.633%
2025-11-04	22.9200	22.9200	22.8500	22.8500	+11.030%	2	178	-77.068%
2025-10-31	20.5800	20.5800	20.5800	20.5800	-5.205%	3	180	-74.538%
2025-10-24	21.7000	21.7100	21.7000	21.7100	-5.813%	2	180	-75.864%
2025-10-21	23.0200	23.0500	23.0200	23.0500	-4.357%	3	180	-77.267%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+2.379%	1	177	-78.257%
2025-10-07	23.2700	23.5400	23.2700	23.5400	-5.119%	4	179	-77.740%
2025-09-11	24.8100	24.8100	24.8100	24.8100	+0.364%	23	179	-78.879%
2025-09-10	24.7200	24.7200	24.7200	24.7200	-14.464%	3	186	-78.803%
2025-09-02	28.8200	28.9000	28.8200	28.9000	+9.636%	6	187	-81.869%
2025-08-18	26.0300	26.3600	26.0300	26.3600	+2.848%	38	187	-80.121%
2025-08-15	25.6300	25.6300	25.6300	25.6300	-3.791%	1	149	-79.555%
2025-08-08	26.6400	26.6400	26.6400	26.6400	-2.951%	23	148	-80.330%
2025-08-07	27.3400	27.4500	27.3400	27.4500	-13.050%	2	125	-80.911%
2025-08-01	30.9500	31.5700	30.9200	31.5700	+1.283%	105	124	-83.402%
2025-07-03	31.1700	31.1700	31.1700	31.1700	-6.788%	1	26	-83.189%
2025-07-01	33.4400	33.4400	33.4400	33.4400	-9.130%	3	26	-84.330%
2025-06-11	36.8000	36.8000	36.8000	36.8000	-7.700%	4	23	-85.761%
2025-06-04	39.6200	40.0700	39.5700	39.8700	-3.928%	6	23	-86.857%
2025-06-03	41.5000	41.5000	41.5000	41.5000	-1.190%	10	23	-87.373%
2025-05-27	42.0000	42.0000	42.0000	42.0000	-10.045%	1	23	-87.524%
2025-05-23	46.6900	46.6900	46.6900	46.6900	-15.355%	20	13	-88.777%
2025-05-05	56.1000	56.1000	55.0000	55.1600	-1.465%	15	13	-90.500%
2025-05-01	54.8200	55.9800	54.8200	55.9800	-11.815%	2	6	-90.640%
2025-04-30	63.4800	63.4800	63.4800	63.4800	-5.997%	4	5	-91.745%
2025-04-23	67.5300	67.5300	67.5300	67.5300	+3.876%	1	1	-92.240%
2025-04-15	64.8700	65.0100	64.8700	65.0100	0.000%	2	0	-91.940%