Dark

QQQ20270617P520
QQQ Jun 17 2027 520.00 Put (QQQ270617P00520000)
option OPRA

EOD

Sep 23, 2026

6.77+6.614%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.7700	6.7700	6.7700	6.7700	+6.614%	1	4,059	0.000%
2026-09-22	6.4500	6.4600	6.3500	6.3500	-10.184%	4	4,059	+6.614%
2026-09-21	7.0700	7.0700	7.0700	7.0700	-5.984%	1	4,058	-4.243%
2026-09-18	7.5200	7.5200	7.5200	7.5200	-6.584%	5	4,058	-9.973%
2026-09-11	8.0500	8.0500	8.0500	8.0500	-10.556%	1	4,053	-15.901%
2026-09-01	9.0000	9.0000	9.0000	9.0000	+0.671%	2	4,053	-24.778%
2026-08-28	8.7700	8.9400	8.7700	8.9400	-0.667%	3	4,053	-24.273%
2026-08-27	9.0900	9.0900	9.0000	9.0000	-9.639%	2	4,053	-24.778%
2026-08-26	9.9900	10.0000	9.9600	9.9600	-5.143%	100	4,054	-32.028%
2026-08-19	10.0000	10.5000	10.0000	10.5000	-1.593%	2	4,004	-35.524%
2026-08-18	11.0300	11.0300	10.6700	10.6700	+9.436%	2	4,004	-36.551%
2026-08-13	9.5000	9.7500	9.5000	9.7500	-8.537%	301	4,103	-30.564%
2026-08-11	10.6600	10.6600	10.6600	10.6600	+2.500%	1	4,103	-36.492%
2026-08-07	10.7700	11.2500	10.4000	10.4000	-7.638%	5	4,103	-34.904%
2026-08-05	11.1200	11.6200	11.1200	11.2600	-3.761%	14	4,106	-39.876%
2026-08-04	11.5000	11.7000	11.5000	11.7000	-4.412%	2	4,093	-42.137%
2026-08-03	14.0000	14.0000	12.1700	12.2400	-12.321%	687	4,093	-44.690%
2026-07-31	13.9600	13.9600	13.9600	13.9600	-3.857%	2	3,807	-51.504%
2026-07-30	14.9800	14.9800	14.5200	14.5200	-14.387%	5	3,807	-53.375%
2026-07-29	16.9600	16.9600	16.9600	16.9600	+7.888%	1	3,807	-60.083%
2026-07-28	16.0700	16.0700	15.7200	15.7200	-2.117%	51	3,807	-56.934%
2026-07-27	16.5600	16.5600	16.0600	16.0600	+5.311%	2	3,757	-57.846%
2026-07-23	15.6200	15.6200	15.2500	15.2500	+1.060%	16	3,755	-55.607%
2026-07-17	15.7000	15.9100	15.0400	15.0900	+4.937%	584	3,748	-55.136%
2026-07-16	13.8300	14.5400	13.8300	14.3800	+3.453%	78	3,264	-52.921%
2026-07-15	14.1400	14.5600	13.9000	13.9000	+1.386%	41	3,217	-51.295%
2026-07-14	13.8700	14.0300	13.7100	13.7100	-5.055%	33	3,241	-50.620%
2026-07-13	14.1700	14.4500	13.9000	14.4400	+8.571%	42	3,223	-53.116%
2026-07-10	13.4000	13.4000	13.2900	13.3000	-2.920%	40	3,239	-49.098%
2026-07-09	13.8000	13.8000	13.6900	13.7000	-9.987%	55	3,202	-50.584%
2026-07-08	15.1700	15.2800	15.1700	15.2200	+7.867%	13	3,202	-55.519%
2026-07-06	14.0700	14.1600	13.9100	14.1100	-9.260%	28	3,194	-52.020%
2026-07-02	13.9100	15.5500	13.9100	15.5500	+11.071%	5	3,183	-56.463%
2026-06-29	13.9800	14.0000	13.9800	14.0000	-9.326%	3	3,183	-51.643%
2026-06-26	16.5000	16.5000	15.4400	15.4400	+2.933%	13	3,185	-56.153%
2026-06-25	14.7500	17.0000	14.7500	15.0000	-11.765%	69	3,245	-54.867%
2026-06-24	17.0500	17.0500	17.0000	17.0000	+1.796%	2	3,185	-60.176%
2026-06-23	17.0000	17.0000	16.7000	16.7000	+19.971%	4	3,185	-59.461%
2026-06-22	13.9200	13.9200	13.9200	13.9200	-2.316%	2	3,183	-51.365%
2026-06-18	14.2500	14.2500	14.2500	14.2500	-5.000%	5	3,185	-52.491%
2026-06-17	15.2500	15.2500	15.0000	15.0000	+6.990%	2	3,185	-54.867%
2026-06-16	13.3900	14.0200	13.3900	14.0200	-9.839%	3	3,185	-51.712%
2026-06-11	16.5000	16.5000	15.5500	15.5500	-13.611%	8	3,182	-56.463%
2026-06-10	16.0000	18.0000	16.0000	18.0000	0.000%	6	3,179	-62.389%
2026-06-09	15.3600	18.0000	15.3600	18.0000	+18.033%	89	3,176	-62.389%
2026-06-08	15.2500	15.2500	15.2500	15.2500	-6.442%	2	3,257	-55.607%
2026-06-05	13.8700	16.3000	13.8700	16.3000	+26.357%	4	3,255	-58.466%
2026-06-02	12.5000	12.9000	12.4600	12.9000	+3.118%	148	3,254	-47.519%
2026-06-01	12.3200	12.5100	12.3200	12.5100	+1.050%	10	3,192	-45.883%
2026-05-29	12.5000	12.6500	12.3000	12.3800	-2.057%	72	3,190	-45.315%
2026-05-28	13.0100	13.0100	12.6000	12.6400	-3.067%	3	3,121	-46.440%
2026-05-27	13.0400	13.0400	13.0400	13.0400	-2.614%	6	3,123	-48.083%
2026-05-22	13.3900	13.3900	13.3900	13.3900	-7.014%	1	3,117	-49.440%
2026-05-20	14.8200	14.8200	14.4000	14.4000	-5.263%	2	3,118	-52.986%
2026-05-15	15.6900	15.6900	15.2000	15.2000	+4.972%	3	3,119	-55.461%
2026-05-14	14.4800	14.4800	14.4800	14.4800	-3.467%	1	3,117	-53.246%
2026-05-13	15.1600	15.1600	15.0000	15.0000	-1.639%	2	3,117	-54.867%
2026-05-12	15.5100	15.5100	15.2500	15.2500	+2.280%	21	3,117	-55.607%
2026-05-11	14.8400	14.9100	14.8400	14.9100	-0.467%	2	3,117	-54.594%
2026-05-08	15.1900	15.1900	14.9800	14.9800	-4.097%	3	3,094	-54.806%
2026-05-07	15.6200	15.6200	15.6200	15.6200	-2.861%	1	3,095	-56.658%
2026-05-06	16.3100	16.3100	16.0800	16.0800	-4.343%	2	3,094	-57.898%
2026-05-05	16.9700	16.9700	16.8100	16.8100	-4.867%	8	3,096	-59.726%
2026-04-30	18.2200	18.2200	17.6700	17.6700	-6.557%	6	3,089	-61.686%
2026-04-29	18.9100	18.9100	18.9100	18.9100	-2.021%	1	3,084	-64.199%
2026-04-28	19.2600	19.3000	19.2600	19.3000	+1.901%	2	3,083	-64.922%
2026-04-24	18.9400	18.9400	18.9400	18.9400	-6.005%	1	3,082	-64.256%
2026-04-23	20.8100	20.8100	20.1500	20.1500	+3.439%	2	3,082	-66.402%
2026-04-22	19.6800	19.6800	19.4800	19.4800	-3.421%	2	3,081	-65.246%
2026-04-20	20.1700	20.1700	20.1700	20.1700	+0.398%	1	3,081	-66.435%
2026-04-17	19.6100	20.0900	19.6100	20.0900	-5.858%	6	3,080	-66.302%
2026-04-16	21.3400	21.3400	21.3400	21.3400	-1.840%	2	3,077	-68.276%
2026-04-15	21.7400	21.7400	21.7400	21.7400	-1.406%	40	3,077	-68.859%
2026-04-14	22.6500	22.7000	22.0500	22.0500	-13.699%	42	3,117	-69.297%
2026-04-13	25.5500	25.5500	25.5500	25.5500	+1.833%	1	3,081	-73.503%
2026-04-10	25.0900	25.0900	25.0900	25.0900	-1.104%	1	3,080	-73.017%
2026-04-09	26.1100	26.1100	25.3700	25.3700	-4.011%	2	3,081	-73.315%
2026-04-08	27.2200	27.2200	26.4300	26.4300	-14.216%	2	3,082	-74.385%
2026-04-06	30.8900	30.8900	30.8100	30.8100	-12.769%	2	3,083	-78.027%
2026-04-02	35.3200	35.3200	35.3200	35.3200	+13.606%	1	3,083	-80.832%
2026-04-01	31.5600	32.2700	31.0100	31.0900	-16.738%	5	3,083	-78.225%
2026-03-31	37.3400	37.3400	37.3400	37.3400	-7.551%	1	3,082	-81.869%
2026-03-30	38.5900	40.3900	38.5900	40.3900	+5.100%	3	3,082	-83.238%
2026-03-27	38.4300	38.4300	38.4300	38.4300	+9.800%	2	3,081	-82.384%
2026-03-26	35.0000	35.0000	35.0000	35.0000	+10.028%	1	3,079	-80.657%
2026-03-25	31.8100	31.8100	31.8100	31.8100	+1.727%	1	3,080	-78.717%
2026-03-23	31.0700	31.2700	29.8000	31.2700	-9.650%	3	3,079	-78.350%
2026-03-20	33.4900	34.6100	33.4900	34.6100	+5.809%	5	3,077	-80.439%
2026-03-19	32.4000	32.8700	31.5900	32.7100	+5.380%	10	3,073	-79.303%
2026-03-18	29.1400	31.0400	29.1400	31.0400	+5.650%	7	3,071	-78.189%
2026-03-16	29.5800	29.5800	29.3800	29.3800	-6.878%	4	3,066	-76.957%
2026-03-13	31.4000	31.5500	31.4000	31.5500	+4.539%	4	3,067	-78.542%
2026-03-12	30.1800	30.1800	30.1800	30.1800	-2.203%	1	3,065	-77.568%
2026-03-06	30.4900	30.9900	30.4400	30.8600	+15.408%	118	3,064	-78.062%
2026-03-04	26.7400	26.7400	26.7400	26.7400	-16.228%	2	3,040	-74.682%
2026-03-03	31.3400	31.9200	31.3400	31.9200	+21.369%	3	3,040	-78.791%
2026-02-25	26.3000	26.3000	26.3000	26.3000	-5.464%	1	3,040	-74.259%
2026-02-24	27.8200	27.8200	27.8200	27.8200	-5.116%	1	3,040	-75.665%
2026-02-23	28.3900	29.3200	28.3800	29.3200	+5.392%	3	3,040	-76.910%
2026-02-20	27.8200	27.8200	27.8200	27.8200	-4.135%	200	3,040	-75.665%
2026-02-19	29.0200	29.0200	29.0200	29.0200	+0.415%	150	2,840	-76.671%
2026-02-12	27.1900	30.1600	27.1900	28.9000	+13.467%	753	2,690	-76.574%
2026-02-10	25.4700	25.4700	25.4700	25.4700	0.000%	1	1,986	-73.420%
2026-02-09	25.4700	25.4700	25.4700	25.4700	-15.100%	1	1,985	-73.420%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+3.986%	1	1,985	-77.433%
2026-02-04	28.3500	29.0200	28.3400	28.8500	+6.812%	97	1,986	-76.534%
2026-02-03	25.7500	27.0100	25.7500	27.0100	+10.878%	2	1,983	-74.935%
2026-02-02	24.3600	24.3600	24.3600	24.3600	-4.545%	100	1,983	-72.209%
2026-01-30	25.7600	25.7600	25.5000	25.5200	+6.289%	50	2,023	-73.472%
2026-01-23	24.0100	24.0100	24.0100	24.0100	-13.477%	1,250	1,984	-71.803%
2026-01-20	27.3400	27.7500	27.3400	27.7500	+18.085%	4	742	-75.604%
2026-01-09	23.5000	23.5000	23.5000	23.5000	-1.219%	1	743	-71.191%
2026-01-07	23.7900	23.7900	23.7900	23.7900	-5.558%	1	743	-71.543%
2025-12-31	25.1900	25.1900	25.1900	25.1900	-0.866%	1	743	-73.124%
2025-12-22	25.4100	25.4100	25.4100	25.4100	-7.600%	1	743	-73.357%
2025-12-18	27.5000	27.5000	27.5000	27.5000	-6.780%	2	743	-75.382%
2025-12-17	29.5000	29.5000	29.5000	29.5000	+16.371%	3	741	-77.051%
2025-12-08	25.3500	25.3500	25.3500	25.3500	-6.111%	1	742	-73.294%
2025-12-01	27.0000	27.0000	27.0000	27.0000	-6.897%	1	742	-74.926%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-4.101%	1	742	-76.655%
2025-11-25	31.2000	31.2000	30.2400	30.2400	-3.232%	5	742	-77.612%
2025-11-24	31.6000	31.6000	31.2500	31.2500	-15.426%	2	744	-78.336%
2025-11-21	36.9500	36.9500	36.9500	36.9500	+5.451%	100	743	-81.678%
2025-11-20	29.3400	35.0400	29.3400	35.0400	+9.500%	26	643	-80.679%
2025-11-17	32.0000	32.0000	32.0000	32.0000	+1.362%	1	625	-78.844%
2025-11-14	31.5700	31.5700	31.5700	31.5700	+13.561%	1	625	-78.556%
2025-11-10	27.8000	27.8000	27.8000	27.8000	-16.290%	1	625	-75.647%
2025-11-07	31.4100	33.2100	31.4100	33.2100	+23.000%	8	624	-79.615%
2025-10-31	25.8400	27.0000	25.8400	27.0000	+2.389%	3	622	-74.926%
2025-10-30	26.3700	26.3700	26.3700	26.3700	+2.687%	1	625	-74.327%
2025-10-29	25.6800	25.6800	25.6800	25.6800	-1.231%	1	625	-73.637%
2025-10-27	25.9900	26.0000	25.9900	26.0000	-5.213%	2	625	-73.962%
2025-10-24	27.4300	27.4300	27.4300	27.4300	-3.415%	1	625	-75.319%
2025-10-21	29.0800	29.2300	28.4000	28.4000	-14.018%	8	625	-76.162%
2025-10-16	33.0300	33.0300	33.0300	33.0300	+5.124%	1	617	-79.503%
2025-10-15	31.4200	31.4200	31.4200	31.4200	+9.554%	1	616	-78.453%
2025-10-02	29.2100	29.2300	28.6800	28.6800	-4.844%	6	616	-76.395%
2025-09-26	30.1400	30.1400	30.1400	30.1400	-1.568%	1	617	-77.538%
2025-09-24	30.5200	30.6200	30.5200	30.6200	+3.691%	600	618	-77.890%
2025-09-19	29.5300	29.5300	29.5300	29.5300	-3.053%	1	18	-77.074%
2025-09-16	30.4600	30.4600	30.4600	30.4600	-0.782%	1	17	-77.774%
2025-09-12	30.7000	30.7000	30.7000	30.7000	-0.065%	1	16	-77.948%
2025-09-11	30.7200	30.7200	30.7200	30.7200	-4.000%	6	16	-77.962%
2025-09-10	32.0000	32.0000	32.0000	32.0000	-8.571%	1	16	-78.844%
2025-08-29	35.0000	35.0000	35.0000	35.0000	+2.941%	1	15	-80.657%
2025-08-19	34.0000	34.0000	34.0000	34.0000	-2.046%	1	15	-80.088%
2025-07-29	34.7100	34.7100	34.7100	34.7100	-8.393%	2	15	-80.496%
2025-07-18	37.8400	37.8900	37.8400	37.8900	-0.289%	2	17	-82.132%
2025-07-17	38.0000	38.0000	38.0000	38.0000	-2.764%	1	17	-82.184%
2025-07-15	38.6900	39.0800	38.6900	39.0800	+0.360%	6	17	-82.677%
2025-07-11	38.9400	38.9400	38.9400	38.9400	+0.180%	2	17	-82.614%
2025-07-10	38.8700	38.8700	38.8700	38.8700	-18.580%	2	19	-82.583%
2025-06-03	47.7400	47.7400	47.7400	47.7400	-11.478%	10	17	-85.819%
2025-05-30	53.9300	53.9300	53.9300	53.9300	+2.101%	20	17	-87.447%
2025-05-29	52.8200	52.8200	52.8200	52.8200	+0.571%	6	7	-87.183%
2025-05-16	52.5200	52.5200	52.5200	52.5200	0.000%	2	1	-87.110%