Dark

QQQ20270617P510
QQQ Jun 17 2027 510.00 Put (QQQ270617P00510000)
option OPRA

EOD

Sep 17, 2026

7.06-8.786%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.0600	7.0600	7.0600	7.0600	-8.786%	1	885	0.000%
2026-09-16	7.6600	7.7400	7.6300	7.7400	+6.319%	34	885	-8.786%
2026-09-03	7.2800	7.2800	7.2800	7.2800	-21.127%	1	885	-3.022%
2026-08-26	9.2400	9.2500	9.2300	9.2300	-2.842%	100	885	-23.510%
2026-08-24	9.5500	9.5500	9.5000	9.5000	-0.315%	10	902	-25.684%
2026-08-21	9.5300	9.5300	9.5300	9.5300	-5.268%	1	902	-25.918%
2026-08-18	10.0600	10.0600	10.0600	10.0600	+10.671%	43	902	-29.821%
2026-08-14	9.3500	9.3500	9.0900	9.0900	-3.911%	132	859	-22.332%
2026-08-10	9.4900	9.4900	9.4500	9.4600	-9.213%	13	731	-25.370%
2026-08-06	10.4000	10.4200	10.3900	10.4200	-7.378%	5	727	-32.246%
2026-08-03	11.6900	11.7200	11.1900	11.2500	-15.541%	109	730	-37.244%
2026-07-30	13.3200	13.3200	13.3200	13.3200	-7.628%	1	663	-46.997%
2026-07-28	14.6800	14.6800	14.4200	14.4200	+3.369%	68	662	-51.040%
2026-07-23	14.3600	14.3600	13.9500	13.9500	+0.649%	28	612	-49.391%
2026-07-17	13.8600	13.8600	13.8600	13.8600	+5.963%	2	584	-49.062%
2026-07-16	13.3400	13.4000	13.0800	13.0800	-1.283%	101	588	-46.024%
2026-07-13	13.2500	13.2500	12.9500	13.2500	+4.003%	130	516	-46.717%
2026-07-06	12.9500	13.0400	12.7400	12.7400	-9.000%	6	445	-44.584%
2026-07-02	13.2700	14.0000	13.2700	14.0000	+8.611%	70	394	-49.571%
2026-07-01	12.8900	12.8900	12.8900	12.8900	-18.314%	3	394	-45.229%
2026-06-24	15.7900	15.8200	15.7800	15.7800	+5.060%	26	391	-55.260%
2026-06-23	15.4900	15.4900	15.0200	15.0200	+13.017%	76	374	-52.996%
2026-06-22	12.5900	13.2900	12.5900	13.2900	-1.991%	7	372	-46.877%
2026-06-17	13.5600	13.5600	13.5600	13.5600	+9.532%	6	371	-47.935%
2026-06-16	12.1600	12.3800	12.1600	12.3800	-11.949%	7	371	-42.973%
2026-06-11	15.4900	15.4900	14.0600	14.0600	+18.151%	6	371	-49.787%
2026-06-04	12.1300	12.1300	11.9000	11.9000	+3.478%	18	371	-40.672%
2026-05-29	11.5600	11.6000	11.5000	11.5000	-1.709%	31	361	-38.609%
2026-05-28	11.6900	11.7000	11.6900	11.7000	-5.645%	12	366	-39.658%
2026-05-27	12.3800	12.4000	12.1000	12.4000	+2.142%	30	366	-43.065%
2026-05-26	12.3100	12.3100	12.1400	12.1400	-6.110%	4	356	-41.845%
2026-05-21	12.9300	12.9300	12.9300	12.9300	-7.643%	5	356	-45.398%
2026-05-18	14.0500	14.0500	14.0000	14.0000	+1.670%	8	356	-49.571%
2026-05-14	13.7700	13.7700	13.7700	13.7700	+2.761%	6	356	-48.729%
2026-05-11	13.4000	13.6600	13.4000	13.4000	-12.304%	14	351	-47.313%
2026-05-05	15.5300	15.6000	15.2800	15.2800	-4.141%	31	352	-53.796%
2026-05-04	15.9400	15.9400	15.9400	15.9400	-9.740%	2	345	-55.709%
2026-04-28	17.6600	17.6600	17.6600	17.6600	+1.494%	2	343	-60.023%
2026-04-27	17.4000	17.4000	17.4000	17.4000	-1.806%	1	343	-59.425%
2026-04-23	17.7200	17.7200	17.7200	17.7200	-2.637%	1	344	-60.158%
2026-04-22	18.2000	18.2000	18.2000	18.2000	-0.817%	4	343	-61.209%
2026-04-17	18.5000	18.5000	18.3500	18.3500	-4.725%	2	343	-61.526%
2026-04-16	19.6400	19.6400	19.2600	19.2600	-18.182%	9	342	-63.344%
2026-04-09	23.4900	23.5400	23.4900	23.5400	-19.741%	2	342	-70.008%
2026-04-07	29.3300	29.3300	29.3300	29.3300	-4.742%	1	342	-75.929%
2026-04-02	30.7900	30.7900	30.7900	30.7900	+2.873%	5	343	-77.070%
2026-03-20	29.9300	29.9300	29.9300	29.9300	+11.264%	1	343	-76.412%
2026-03-16	26.9000	26.9000	26.9000	26.9000	-5.680%	1	342	-73.755%
2026-03-06	28.5200	28.5200	28.5200	28.5200	+13.085%	2	343	-75.245%
2026-03-05	25.2200	25.2200	25.2200	25.2200	+2.105%	2	343	-72.006%
2026-03-04	24.7000	24.7000	24.7000	24.7000	-4.927%	1	343	-71.417%
2026-03-02	26.7100	26.7100	25.9800	25.9800	-0.038%	3	344	-72.825%
2026-02-26	25.9900	25.9900	25.9900	25.9900	+7.043%	2	343	-72.836%
2026-02-25	24.6000	24.6000	24.2800	24.2800	-10.899%	23	364	-70.923%
2026-02-23	27.2500	27.2500	27.2500	27.2500	+3.259%	2	364	-74.092%
2026-02-19	26.3900	26.3900	26.3900	26.3900	+11.069%	1	364	-73.247%
2026-02-12	23.7800	23.7800	23.7600	23.7600	-1.000%	2	363	-70.286%
2026-02-11	24.0000	24.0000	24.0000	24.0000	+2.740%	2	362	-70.583%
2026-02-09	23.3400	23.3600	23.3400	23.3600	-7.886%	2	360	-69.777%
2026-02-06	25.3600	25.3600	25.3600	25.3600	-9.234%	2	360	-72.161%
2026-02-05	27.7500	27.9400	27.5300	27.9400	+4.254%	208	360	-74.732%
2026-02-04	26.2100	26.8000	26.2000	26.8000	+19.857%	124	153	-73.657%
2026-01-29	22.3600	22.3600	22.3600	22.3600	+0.630%	13	56	-68.426%
2026-01-07	22.2200	22.2200	22.2200	22.2200	-3.307%	1	43	-68.227%
2026-01-05	23.0500	23.0500	22.9800	22.9800	-0.433%	2	45	-69.278%
2025-12-31	22.9600	23.0800	22.9600	23.0800	-24.747%	2	45	-69.411%
2025-11-20	30.6700	30.6700	30.6700	30.6700	-5.485%	1	45	-76.981%
2025-11-18	32.4400	32.4500	32.4400	32.4500	+26.461%	2	44	-78.243%
2025-11-05	25.6600	25.6600	25.6600	25.6600	-3.679%	1	44	-72.486%
2025-11-04	26.6400	26.6400	26.6400	26.6400	+8.868%	1	44	-73.498%
2025-11-03	24.4700	24.4700	24.4700	24.4700	+2.043%	1	44	-71.148%
2025-10-31	23.9800	23.9800	23.9800	23.9800	+0.125%	2	44	-70.559%
2025-10-28	23.9500	23.9500	23.9500	23.9500	-0.333%	1	44	-70.522%
2025-10-27	24.0300	24.0300	24.0300	24.0300	-11.426%	1	42	-70.620%
2025-10-21	27.0900	27.1300	27.0900	27.1300	+3.431%	2	42	-73.977%
2025-10-20	26.2300	26.2300	26.2300	26.2300	-19.018%	1	42	-73.084%
2025-10-10	32.3900	32.3900	32.3900	32.3900	+22.969%	1	42	-78.203%
2025-10-08	26.5700	26.5700	26.3400	26.3400	-2.300%	11	43	-73.197%
2025-10-02	26.9600	26.9600	26.9600	26.9600	-4.937%	5	53	-73.813%
2025-09-24	28.3900	28.3900	28.3600	28.3600	-7.411%	2	53	-75.106%
2025-09-04	30.6300	30.6300	30.6300	30.6300	+0.624%	1	52	-76.951%
2025-08-12	30.4400	30.4400	30.4400	30.4400	-5.525%	10	51	-76.807%
2025-08-07	32.1300	32.2200	32.1300	32.2200	-1.075%	30	43	-78.088%
2025-07-31	32.5700	32.5700	32.5700	32.5700	-9.853%	1	28	-78.324%
2025-07-15	36.1300	36.1300	36.1300	36.1300	-7.879%	5	28	-80.459%
2025-07-01	39.2100	39.2200	39.2100	39.2200	-10.620%	2	28	-81.999%
2025-06-10	43.8800	43.8800	43.8800	43.8800	-5.776%	1	27	-83.911%
2025-06-04	46.1300	46.5700	46.1300	46.5700	-6.785%	2	27	-84.840%
2025-05-30	49.9600	49.9600	49.9600	49.9600	-8.347%	20	27	-85.869%
2025-05-23	54.5100	54.5100	54.5100	54.5100	+9.744%	20	27	-87.048%
2025-05-22	49.6700	49.6700	49.6700	49.6700	-5.732%	1	27	-85.786%
2025-05-21	52.6900	52.6900	52.6900	52.6900	+5.803%	1	27	-86.601%
2025-05-15	49.8000	49.8000	49.8000	49.8000	-3.395%	1	26	-85.823%
2025-05-13	51.0000	51.5500	51.0000	51.5500	-18.498%	3	25	-86.305%
2025-05-09	63.7500	63.7500	63.2500	63.2500	-5.752%	4	23	-88.838%
2025-05-07	68.5000	68.5000	67.1100	67.1100	+5.802%	2	23	-89.480%
2025-05-02	62.5000	63.4300	62.0900	63.4300	0.000%	44	22	-88.870%