Dark

QQQ20270617P515
QQQ Jun 17 2027 515.00 Put (QQQ270617P00515000)
option OPRA

EOD

Sep 23, 2026

6.47+6.414%(+0.39)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.4700	6.4700	6.4700	6.4700	+6.414%	15	742	0.000%
2026-09-22	6.1000	6.1500	6.0600	6.0800	-11.628%	4	742	+6.414%
2026-09-18	6.8800	6.8800	6.8800	6.8800	-19.059%	1	741	-5.959%
2026-09-10	8.4100	8.5000	8.4100	8.5000	+15.332%	8	741	-23.882%
2026-09-04	7.3700	7.3700	7.3700	7.3700	-22.257%	3	733	-12.212%
2026-08-26	9.6000	9.6400	9.4800	9.4800	-8.846%	404	733	-31.751%
2026-08-24	10.4000	10.4000	10.4000	10.4000	+11.828%	40	683	-37.788%
2026-08-17	9.3000	9.3000	9.3000	9.3000	-2.516%	20	723	-30.430%
2026-08-14	9.4000	9.5400	9.4000	9.5400	-1.344%	8	717	-32.180%
2026-08-12	9.6700	9.6700	9.6700	9.6700	-3.300%	5	717	-33.092%
2026-08-11	9.9900	10.0000	9.9900	10.0000	+1.010%	10	712	-35.300%
2026-08-10	9.9000	9.9000	9.9000	9.9000	-8.840%	11	722	-34.646%
2026-08-06	10.8600	10.8600	10.8600	10.8600	-7.496%	1	722	-40.424%
2026-08-03	13.0000	13.0000	11.6700	11.7400	-15.903%	166	722	-44.889%
2026-07-31	13.9600	13.9600	13.9600	13.9600	-12.586%	1	622	-53.653%
2026-07-29	15.7600	15.9700	15.7600	15.9700	+6.609%	8	621	-59.487%
2026-07-28	16.4800	16.4800	14.9800	14.9800	-4.828%	107	616	-56.809%
2026-07-24	15.4100	15.7400	15.4100	15.7400	+7.148%	2	538	-58.895%
2026-07-23	15.9900	16.0800	14.6900	14.6900	+5.380%	73	537	-55.956%
2026-07-21	13.9600	13.9600	13.9400	13.9400	-3.262%	2	505	-53.587%
2026-07-17	14.4100	14.4100	14.4100	14.4100	+5.878%	2	503	-55.101%
2026-07-16	13.3500	14.0600	13.3500	13.6100	-0.293%	99	504	-52.461%
2026-07-15	14.4900	14.4900	13.6500	13.6500	+1.866%	234	498	-52.601%
2026-07-10	13.4000	13.4000	13.4000	13.4000	+0.980%	1	290	-51.716%
2026-07-06	13.2700	13.2700	13.2700	13.2700	-7.008%	1	290	-51.243%
2026-07-02	14.2700	14.2700	14.2700	14.2700	+6.097%	2	290	-54.660%
2026-07-01	13.4500	13.4500	13.4500	13.4500	-8.875%	6	290	-51.896%
2026-06-25	14.7600	14.7600	14.7600	14.7600	-9.614%	1	287	-56.165%
2026-06-24	16.4300	16.4300	16.3300	16.3300	+18.591%	2	286	-60.380%
2026-06-22	14.2600	14.2600	13.5500	13.7700	-3.908%	19	286	-53.014%
2026-06-11	14.3300	14.3300	14.3300	14.3300	-15.805%	2	284	-54.850%
2026-06-10	16.8900	17.0200	16.8900	17.0200	+21.745%	2	285	-61.986%
2026-06-09	13.9800	13.9800	13.9800	13.9800	-1.895%	1	285	-53.720%
2026-06-05	14.2500	14.2500	14.2500	14.2500	+18.750%	1	285	-54.596%
2026-05-29	12.0000	12.0000	12.0000	12.0000	-0.990%	2	285	-46.083%
2026-05-28	12.1200	12.1200	12.1200	12.1200	-13.982%	5	285	-46.617%
2026-05-21	14.1000	14.1000	14.0900	14.0900	-3.691%	102	285	-54.081%
2026-05-18	14.8400	14.8400	14.6300	14.6300	+2.811%	5	285	-55.776%
2026-05-11	14.1900	14.2400	14.0800	14.2300	-3.916%	6	312	-54.533%
2026-05-08	14.7300	14.8200	14.5200	14.8100	-2.050%	4	314	-56.313%
2026-05-07	15.1200	15.1200	15.1200	15.1200	-1.946%	1	312	-57.209%
2026-05-06	15.5500	15.6100	15.4200	15.4200	-5.399%	7	313	-58.042%
2026-05-04	16.3000	16.3000	16.3000	16.3000	-0.610%	3	312	-60.307%
2026-05-01	16.4000	16.4000	16.4000	16.4000	-13.456%	6	305	-60.549%
2026-04-20	18.9500	18.9500	18.9500	18.9500	-1.148%	4	305	-65.858%
2026-04-17	19.1700	19.1700	19.1700	19.1700	-7.391%	19	309	-66.249%
2026-04-16	20.7000	20.7000	20.7000	20.7000	-15.717%	1	290	-68.744%
2026-04-09	24.5600	24.5600	24.5600	24.5600	-1.365%	1	289	-73.656%
2026-04-08	24.9000	24.9000	24.9000	24.9000	-20.243%	1	290	-74.016%
2026-04-07	31.2200	31.2200	31.2200	31.2200	-11.583%	2	291	-79.276%
2026-03-31	35.3100	35.3100	35.3100	35.3100	-9.229%	2	293	-81.677%
2026-03-30	38.9000	38.9000	38.9000	38.9000	+27.834%	1	291	-83.368%
2026-03-25	30.4300	30.4300	30.4300	30.4300	-2.123%	4	292	-78.738%
2026-03-24	31.0900	31.0900	31.0900	31.0900	+7.802%	1	292	-79.189%
2026-03-23	28.8400	28.8400	28.8400	28.8400	-9.280%	1	291	-77.566%
2026-03-20	31.7900	31.7900	31.7900	31.7900	+3.349%	4	290	-79.648%
2026-03-19	30.8500	30.8500	30.7600	30.7600	+12.633%	4	290	-78.966%
2026-03-11	27.3100	27.3100	27.3100	27.3100	-6.792%	1	289	-76.309%
2026-03-06	29.3800	29.7900	29.3000	29.3000	+8.278%	54	289	-77.918%
2026-02-27	27.0600	27.0600	27.0600	27.0600	-0.368%	4	236	-76.090%
2026-02-18	26.6000	27.1600	26.6000	27.1600	+6.552%	9	232	-76.178%
2026-02-12	25.6300	25.6300	25.4900	25.4900	+1.352%	2	224	-74.617%
2026-02-11	25.1500	25.1500	25.1500	25.1500	-9.760%	1	224	-74.274%
2026-02-04	26.8000	27.8800	26.8000	27.8700	+6.131%	99	224	-76.785%
2026-02-03	26.2600	26.2600	26.2600	26.2600	+6.316%	1	139	-75.362%
2026-01-30	24.7000	24.7000	24.7000	24.7000	+1.064%	1	139	-73.806%
2026-01-29	24.4400	24.4400	24.4400	24.4400	+8.237%	10	139	-73.527%
2026-01-27	22.5800	22.5800	22.5800	22.5800	-2.462%	10	141	-71.346%
2026-01-13	23.1500	23.1500	23.1500	23.1500	-4.339%	3	131	-72.052%
2025-12-22	24.2000	24.2000	24.2000	24.2000	-28.508%	1	128	-73.264%
2025-11-21	33.8500	33.8500	33.8500	33.8500	+6.246%	1	128	-80.886%
2025-11-20	29.0000	31.8600	29.0000	31.8600	+18.703%	3	128	-79.692%
2025-11-10	27.0500	27.0500	26.8400	26.8400	+7.834%	3	127	-75.894%
2025-10-31	24.8900	24.8900	24.8900	24.8900	-0.320%	2	125	-74.006%
2025-10-30	25.0500	25.0500	24.9700	24.9700	-11.391%	2	125	-74.089%
2025-10-21	28.1400	28.1800	28.1400	28.1800	-13.319%	2	125	-77.040%
2025-10-14	32.5100	32.5100	32.5100	32.5100	+3.141%	1	125	-80.098%
2025-10-10	31.5200	31.5200	31.5200	31.5200	-6.051%	1	125	-79.473%
2025-08-07	33.3900	33.5500	33.3900	33.5500	-0.445%	32	125	-80.715%
2025-07-29	33.7000	33.7000	33.7000	33.7000	-11.105%	1	109	-80.801%
2025-07-11	37.9100	37.9100	37.9100	37.9100	-7.469%	102	108	-82.933%
2025-06-30	40.3800	40.9700	40.3800	40.9700	-18.775%	2	6	-84.208%
2025-05-27	50.4400	50.4400	50.4400	50.4400	-0.277%	1	7	-87.173%
2025-05-13	52.5000	52.5000	50.5800	50.5800	-12.913%	6	7	-87.208%
2025-05-12	58.0800	58.0800	58.0800	58.0800	-13.015%	1	1	-88.860%
2025-05-07	71.0500	71.0500	66.7700	66.7700	+1.182%	2	1	-90.310%
2025-05-02	65.9900	65.9900	65.9900	65.9900	0.000%	2	1	-90.195%