Dark

QQQ20270617P525
QQQ Jun 17 2027 525.00 Put (QQQ270617P00525000)
option OPRA

EOD

Sep 23, 2026

7.13+9.021%(+0.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.1300	7.1300	7.1300	7.1300	+9.021%	6	5,349	0.000%
2026-09-22	6.5500	6.6700	6.5400	6.5400	-4.526%	4	5,346	+9.021%
2026-09-21	6.8500	7.0000	6.5800	6.8500	-14.375%	27	5,346	+4.088%
2026-09-18	8.0000	8.0000	8.0000	8.0000	-10.814%	1	5,346	-10.875%
2026-09-15	8.8400	9.0500	8.8400	8.9700	+3.103%	10	5,346	-20.513%
2026-09-14	9.1200	9.1900	8.7000	8.7000	-5.640%	6	5,353	-18.046%
2026-09-10	9.2200	9.2200	9.2200	9.2200	+9.242%	3	5,353	-22.668%
2026-09-08	8.4400	8.4400	8.4400	8.4400	+5.368%	3	5,410	-15.521%
2026-09-04	8.0000	8.0100	8.0000	8.0100	-16.388%	150	5,410	-10.986%
2026-09-02	9.5800	9.5800	9.5800	9.5800	-0.622%	2	5,410	-25.574%
2026-09-01	9.7500	9.7500	9.6400	9.6400	+2.991%	4	5,410	-26.037%
2026-08-31	9.4300	9.4700	9.3600	9.3600	-1.266%	12	5,408	-23.825%
2026-08-27	9.4800	9.4800	9.4800	9.4800	-9.456%	1	5,450	-24.789%
2026-08-26	10.4600	10.5100	10.4000	10.4700	0.000%	400	5,450	-31.901%
2026-08-25	10.4700	10.4700	10.4700	10.4700	-3.768%	1	5,401	-31.901%
2026-08-24	11.2000	11.2100	10.8800	10.8800	+1.682%	3	5,401	-34.467%
2026-08-21	10.7000	10.7000	10.7000	10.7000	-3.604%	5	5,398	-33.364%
2026-08-20	11.1000	11.1000	11.1000	11.1000	-1.333%	650	5,393	-35.766%
2026-08-18	11.1400	11.5500	11.1400	11.2500	+10.511%	12	4,743	-36.622%
2026-08-17	10.1800	10.1800	10.1800	10.1800	-5.126%	1	4,736	-29.961%
2026-08-10	10.7300	10.7300	10.7300	10.7300	-2.366%	1	4,736	-33.551%
2026-08-07	11.1300	11.1400	10.9900	10.9900	-8.110%	12	4,736	-35.123%
2026-08-06	11.7500	11.9700	11.7500	11.9600	+2.661%	10	4,736	-40.385%
2026-08-05	11.4100	11.6500	11.4100	11.6500	-6.800%	7	4,733	-38.798%
2026-08-04	12.5000	12.5000	12.5000	12.5000	-2.267%	1	4,730	-42.960%
2026-08-03	14.0000	14.0000	12.7100	12.7900	-15.911%	111	4,730	-44.253%
2026-07-30	18.5000	18.5000	15.0000	15.2100	-7.425%	32	4,713	-53.123%
2026-07-28	16.4800	16.4800	16.4300	16.4300	+2.495%	2	4,738	-56.604%
2026-07-23	16.5300	16.7700	16.0300	16.0300	+6.867%	69	4,738	-55.521%
2026-07-21	15.0000	15.0000	15.0000	15.0000	-1.704%	6	4,760	-52.467%
2026-07-20	15.6700	15.6700	15.2600	15.2600	-4.685%	10	4,754	-53.277%
2026-07-17	16.5000	16.5000	16.0000	16.0100	+8.616%	13	4,759	-55.465%
2026-07-16	15.0000	15.2900	14.7300	14.7400	+2.361%	82	4,751	-51.628%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-2.307%	5	4,721	-50.486%
2026-07-14	14.7400	14.7400	14.7400	14.7400	+3.077%	4	4,726	-51.628%
2026-07-10	14.3000	14.3000	14.3000	14.3000	+1.275%	1	4,730	-50.140%
2026-07-09	14.2800	14.2800	14.1200	14.1200	-2.080%	7	4,731	-49.504%
2026-07-01	14.0400	14.4200	14.0400	14.4200	+3.000%	27	4,733	-50.555%
2026-06-30	13.9000	14.1100	13.9000	14.0000	-19.169%	152	4,739	-49.071%
2026-06-26	17.3200	17.3200	17.3200	17.3200	+7.311%	1	4,702	-58.834%
2026-06-25	15.9700	16.1400	15.9500	16.1400	-8.503%	5	4,702	-55.824%
2026-06-24	17.2500	17.7100	17.2500	17.6400	+1.496%	3	4,700	-59.580%
2026-06-23	17.0000	17.3800	17.0000	17.3800	+18.231%	16	4,700	-58.976%
2026-06-22	14.6400	14.7500	14.6400	14.7000	0.000%	33	4,684	-51.497%
2026-06-18	14.6000	14.7000	14.3300	14.7000	+4.478%	51	4,660	-51.497%
2026-06-16	14.2100	15.9000	14.0700	14.0700	+2.701%	29	4,660	-49.325%
2026-06-15	1.3400	13.7000	1.3400	13.7000	-13.346%	31	4,636	-47.956%
2026-06-12	15.8800	15.8800	15.8100	15.8100	-1.801%	2	4,636	-54.902%
2026-06-11	16.1300	16.1800	15.6900	16.1000	-11.392%	12	4,636	-55.714%
2026-06-10	16.7000	18.1700	16.4700	18.1700	+10.121%	4	4,636	-60.759%
2026-06-09	17.4000	17.4000	16.5000	16.5000	+6.727%	2	4,634	-56.788%
2026-06-08	15.7000	15.8300	15.4100	15.4600	-3.975%	5	4,633	-53.881%
2026-06-05	16.1800	16.1800	16.1000	16.1000	+19.348%	2	4,633	-55.714%
2026-06-04	13.4400	13.4900	13.4400	13.4900	-1.748%	16	4,632	-47.146%
2026-06-03	13.7100	13.7300	13.6000	13.7300	+3.311%	854	4,632	-48.070%
2026-06-02	13.1600	13.2900	13.1600	13.2900	+2.231%	4	4,068	-46.351%
2026-06-01	12.8500	13.0500	12.8300	13.0000	+1.642%	10	4,065	-45.154%
2026-05-29	13.1000	13.2500	12.7900	12.7900	-2.142%	358	4,056	-44.253%
2026-05-28	13.2700	13.2700	13.0700	13.0700	-3.685%	11	3,908	-45.448%
2026-05-27	13.9500	13.9500	13.5700	13.5700	-0.877%	42	3,901	-47.458%
2026-05-26	13.4800	13.6900	13.2500	13.6900	-2.214%	88	3,862	-47.918%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-7.285%	1	3,782	-49.071%
2026-05-20	15.1000	15.1000	15.1000	15.1000	-5.270%	1	3,781	-52.781%
2026-05-19	15.9400	15.9400	15.9400	15.9400	-1.422%	10	3,770	-55.270%
2026-05-18	15.9300	16.3500	15.9300	16.1700	+7.086%	10	3,770	-55.906%
2026-05-14	14.8900	15.1000	14.8900	15.1000	-3.638%	4	3,770	-52.781%
2026-05-11	15.6700	15.6700	15.6700	15.6700	-1.073%	5	3,773	-54.499%
2026-05-08	15.8000	15.8400	15.8000	15.8400	-3.767%	2	3,772	-54.987%
2026-05-07	16.4600	16.4600	16.4600	16.4600	-9.709%	1	3,772	-56.683%
2026-05-04	18.2300	18.2300	18.2300	18.2300	+2.129%	1	3,771	-60.889%
2026-05-01	17.6300	18.1200	17.3800	17.8500	-9.574%	2,004	3,171	-60.056%
2026-04-29	19.6000	19.7400	19.6000	19.7400	-3.942%	5	3,171	-63.880%
2026-04-28	20.2700	20.5500	20.2700	20.5500	+6.366%	5	3,166	-65.304%
2026-04-24	19.3200	19.3200	19.3200	19.3200	-4.356%	1	3,170	-63.095%
2026-04-23	20.2000	20.2000	20.2000	20.2000	-0.932%	1	3,170	-64.703%
2026-04-22	20.2200	20.3900	20.2200	20.3900	-0.971%	3	3,170	-65.032%
2026-04-20	20.5900	20.5900	20.5900	20.5900	-7.210%	4	3,167	-65.372%
2026-04-16	22.0000	22.1900	22.0000	22.1900	-1.814%	2,901	3,163	-67.868%
2026-04-15	22.6000	22.6000	22.6000	22.6000	-14.068%	1	5,563	-68.451%
2026-04-10	26.3000	26.3000	26.2900	26.3000	-5.566%	3,000	5,563	-72.890%
2026-04-09	27.8500	27.8500	27.8500	27.8500	-13.077%	1	6,563	-74.399%
2026-04-06	32.0400	32.0400	32.0400	32.0400	-3.784%	1	6,564	-77.747%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+2.588%	2,500	4,066	-78.589%
2026-04-01	32.4600	32.4600	32.4600	32.4600	-15.710%	5	4,066	-78.035%
2026-03-31	38.9700	38.9700	38.5100	38.5100	-9.175%	2	4,061	-81.485%
2026-03-30	40.1100	42.4000	40.1100	42.4000	+5.342%	2	4,061	-83.184%
2026-03-27	40.2500	40.2500	40.2500	40.2500	+10.607%	1	4,059	-82.286%
2026-03-26	36.3900	36.3900	36.3900	36.3900	+11.013%	1	4,059	-80.407%
2026-03-25	32.6800	32.7800	32.6800	32.7800	+4.063%	2,002	4,059	-78.249%
2026-03-23	31.5000	31.5000	31.5000	31.5000	-5.405%	3	4,384	-77.365%
2026-03-19	33.7600	33.7600	33.3000	33.3000	+0.909%	2	4,384	-78.589%
2026-03-13	33.0000	33.0000	33.0000	33.0000	+11.978%	10	4,383	-78.394%
2026-03-11	29.4700	29.4700	29.4700	29.4700	-7.093%	1	4,384	-75.806%
2026-03-06	31.7000	32.2000	31.6800	31.7200	+3.966%	100	4,384	-77.522%
2026-03-05	28.2800	30.5100	27.6500	30.5100	+3.319%	231	4,284	-76.631%
2026-02-27	29.5300	29.5300	29.5300	29.5300	+8.686%	1	4,085	-75.855%
2026-02-25	27.2400	27.2700	27.1700	27.1700	-11.585%	200	3,970	-73.758%
2026-02-23	28.9500	30.7300	28.9500	30.7300	+8.587%	6	3,970	-76.798%
2026-02-20	28.5000	28.5000	28.3000	28.3000	-6.446%	3	3,969	-74.806%
2026-02-17	30.2500	30.2500	30.2500	30.2500	+4.816%	3,000	3,969	-76.430%
2026-02-06	29.0000	29.0000	28.8600	28.8600	-7.143%	2	969	-75.295%
2026-02-05	31.0800	31.0800	31.0800	31.0800	+4.051%	1	970	-77.059%
2026-02-04	29.6400	30.7100	29.1300	29.8700	+18.438%	123	970	-76.130%
2026-01-30	25.8000	25.8000	25.2200	25.2200	+0.558%	2	993	-71.729%
2026-01-23	25.0800	25.0800	25.0800	25.0800	-3.538%	1	993	-71.571%
2026-01-14	26.0000	26.0000	26.0000	26.0000	+1.921%	5	993	-72.577%
2026-01-09	25.5100	25.5100	25.5100	25.5100	-1.696%	2	990	-72.050%
2026-01-05	25.9500	25.9500	25.9500	25.9500	+0.077%	1	990	-72.524%
2025-12-30	25.8000	25.9300	25.8000	25.9300	+0.116%	6	990	-72.503%
2025-12-29	25.9000	25.9000	25.9000	25.9000	-2.264%	2	988	-72.471%
2025-12-22	26.5000	26.5000	26.5000	26.5000	+1.338%	10	988	-73.094%
2025-12-10	26.1500	26.1500	26.1500	26.1500	-4.142%	4	988	-72.734%
2025-12-03	27.2800	27.2800	27.2800	27.2800	-1.694%	1	992	-73.864%
2025-12-02	27.6700	27.7500	27.6700	27.7500	-20.396%	9	991	-74.306%
2025-11-20	34.1800	34.8600	33.9500	34.8600	+8.938%	19	987	-79.547%
2025-11-14	32.0000	32.0000	32.0000	32.0000	-1.478%	400	986	-77.719%
2025-11-13	32.4800	32.4800	32.4800	32.4800	+7.621%	1	586	-78.048%
2025-11-04	30.1800	30.1800	30.1800	30.1800	+12.444%	1	586	-76.375%
2025-10-31	26.7900	26.8400	26.7900	26.8400	-11.448%	2	587	-73.435%
2025-10-21	30.3200	30.3200	30.3100	30.3100	+3.165%	2	587	-76.476%
2025-10-20	29.3800	29.3800	29.3800	29.3800	-9.905%	1	585	-75.732%
2025-10-15	32.6100	32.6100	32.6100	32.6100	+9.687%	1	585	-78.136%
2025-10-06	29.7300	29.7300	29.7300	29.7300	-0.335%	1	586	-76.017%
2025-10-02	29.8300	29.8300	29.8300	29.8300	-2.929%	1	585	-76.098%
2025-10-01	30.7300	30.7300	30.7300	30.7300	-3.668%	206	584	-76.798%
2025-09-26	31.9000	31.9000	31.9000	31.9000	-0.344%	1	427	-77.649%
2025-09-25	31.6400	32.1200	31.6400	32.0100	+6.629%	5	428	-77.726%
2025-09-22	30.0200	30.0200	30.0200	30.0200	-2.279%	1	428	-76.249%
2025-09-19	30.3600	30.7200	30.3600	30.7200	+0.920%	3	428	-76.790%
2025-09-18	30.4400	30.4400	30.4400	30.4400	-7.841%	1	428	-76.577%
2025-09-17	33.0300	33.0300	33.0300	33.0300	+4.327%	1	428	-78.414%
2025-09-16	31.6600	31.6600	31.6600	31.6600	-0.126%	1	428	-77.479%
2025-09-15	31.7000	31.7000	31.7000	31.7000	-2.130%	1	427	-77.508%
2025-09-12	32.5900	32.5900	32.3900	32.3900	-1.550%	4	427	-77.987%
2025-09-11	32.9000	32.9000	32.9000	32.9000	-1.497%	23	427	-78.328%
2025-09-10	33.3500	33.4100	33.3500	33.4000	-4.271%	400	404	-78.653%
2025-09-05	34.8900	34.8900	34.8900	34.8900	-0.086%	1	18	-79.564%
2025-08-27	34.9200	34.9200	34.9200	34.9200	-1.105%	1	17	-79.582%
2025-08-25	35.3100	35.3100	35.3100	35.3100	+0.398%	1	16	-79.807%
2025-08-22	35.1700	35.1700	35.1700	35.1700	-6.537%	3	16	-79.727%
2025-07-30	36.6800	37.6300	36.6800	37.6300	-8.130%	10	13	-81.052%
2025-07-14	41.8000	41.8000	40.9500	40.9600	-22.775%	3	8	-82.593%
2025-06-20	51.8200	53.0400	51.8200	53.0400	+4.677%	4	8	-86.557%
2025-06-13	51.6900	51.6900	50.6700	50.6700	+1.911%	4	6	-85.929%
2025-06-06	49.7200	49.7200	49.7200	49.7200	-2.891%	4	5	-85.660%
2025-06-04	51.2000	51.2000	51.2000	51.2000	-8.506%	1	3	-86.074%
2025-05-15	55.9600	55.9600	55.9600	55.9600	-3.667%	1	2	-87.259%
2025-05-13	58.0900	58.0900	58.0900	58.0900	-16.693%	1	2	-87.726%
2025-05-02	69.7300	69.7300	69.7300	69.7300	0.000%	2	1	-89.775%