Dark

QQQ20270617P530
QQQ Jun 17 2027 530.00 Put (QQQ270617P00530000)
option OPRA

EOD

Sep 23, 2026

7.32+5.780%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.3700	7.3700	7.3200	7.3200	+5.780%	2	1,286	0.000%
2026-09-22	6.8900	6.9400	6.8400	6.9200	-1.844%	13	1,287	+5.780%
2026-09-21	7.2000	7.2000	7.0500	7.0500	-12.748%	31	1,285	+3.830%
2026-09-18	8.0800	8.0800	8.0800	8.0800	-13.859%	1	1,288	-9.406%
2026-09-15	9.4400	9.4400	9.3800	9.3800	-4.481%	11	1,289	-21.962%
2026-09-14	9.8200	9.8200	9.8200	9.8200	+8.031%	1	1,280	-25.458%
2026-09-09	9.0900	9.0900	9.0900	9.0900	-9.642%	1	1,280	-19.472%
2026-09-01	10.2500	10.2500	10.0600	10.0600	+2.653%	9	1,279	-27.237%
2026-08-27	9.9400	9.9400	9.4400	9.8000	-7.981%	31	1,270	-25.306%
2026-08-26	10.9400	10.9500	10.6500	10.6500	-3.533%	502	1,241	-31.268%
2026-08-21	11.0400	11.0400	11.0400	11.0400	-5.073%	1	1,046	-33.696%
2026-08-20	11.6000	11.6300	11.6000	11.6300	-0.086%	11	1,046	-37.059%
2026-08-19	11.6400	11.6400	11.6400	11.6400	-1.188%	1	1,036	-37.113%
2026-08-18	11.0900	11.7800	11.0900	11.7800	+13.378%	3	1,035	-37.861%
2026-08-17	10.3900	10.3900	10.3900	10.3900	-2.897%	2	1,036	-29.548%
2026-08-14	10.7000	10.7000	10.7000	10.7000	+2.294%	1	1,038	-31.589%
2026-08-13	10.4600	10.4600	10.4600	10.4600	-3.148%	5	1,038	-30.019%
2026-08-12	11.1200	11.1200	10.8000	10.8000	-3.571%	410	1,038	-32.222%
2026-08-10	11.2000	11.2000	11.2000	11.2000	-1.495%	1	640	-34.643%
2026-08-07	11.6300	11.6300	11.3600	11.3700	-8.380%	15	640	-35.620%
2026-08-06	12.3800	12.4400	12.2500	12.4100	-1.116%	149	647	-41.015%
2026-08-04	12.6000	12.6000	12.5500	12.5500	-5.497%	5	640	-41.673%
2026-08-03	14.2000	14.2000	13.2400	13.2800	-16.688%	74	636	-44.880%
2026-07-31	15.2000	15.9400	15.2000	15.9400	-12.369%	2	576	-54.078%
2026-07-29	18.0300	18.1900	17.8900	18.1900	+5.510%	3	577	-59.758%
2026-07-28	17.6100	17.6100	17.1300	17.2400	+2.497%	106	575	-57.541%
2026-07-24	16.8200	16.8200	16.8200	16.8200	+4.407%	1	526	-56.480%
2026-07-23	16.4400	17.3900	16.1100	16.1100	+3.802%	20	525	-54.562%
2026-07-22	15.3000	15.5900	15.3000	15.5200	+2.105%	4	522	-52.835%
2026-07-21	15.2900	15.2900	15.2000	15.2000	-5.707%	2	522	-51.842%
2026-07-20	16.1200	16.1200	16.1200	16.1200	+2.675%	1	522	-54.591%
2026-07-16	15.2400	15.7000	15.1700	15.7000	+0.255%	267	522	-53.376%
2026-07-02	15.6600	15.6600	15.6600	15.6600	+2.286%	1	384	-53.257%
2026-07-01	15.3100	15.3100	15.3100	15.3100	+5.586%	5	384	-52.188%
2026-06-30	14.7600	14.7600	14.4900	14.5000	-14.150%	5	384	-49.517%
2026-06-26	16.8900	16.8900	16.8900	16.8900	+1.808%	1	383	-56.661%
2026-06-25	17.6600	17.6600	16.5900	16.5900	-9.591%	19	400	-55.877%
2026-06-24	18.3900	18.4500	18.3400	18.3500	+19.700%	36	381	-60.109%
2026-06-17	15.2000	15.3300	15.2000	15.3300	+3.232%	4	364	-52.250%
2026-06-16	14.8500	14.8500	14.8500	14.8500	+3.919%	2	364	-50.707%
2026-06-15	14.2900	14.2900	14.2900	14.2900	-12.116%	2	368	-48.775%
2026-06-12	16.2600	16.9100	15.5000	16.2600	+7.398%	31	368	-54.982%
2026-06-11	16.7100	16.7100	15.1400	15.1400	-20.650%	3	368	-51.651%
2026-06-10	18.3700	19.0800	18.3700	19.0800	+7.675%	2	366	-61.635%
2026-06-09	16.3100	17.7200	16.3100	17.7200	+11.376%	3	366	-58.691%
2026-06-08	15.9100	15.9100	15.9100	15.9100	-1.425%	2	365	-53.991%
2026-06-05	15.8700	16.1400	15.8700	16.1400	+9.424%	3	364	-54.647%
2026-06-04	14.7500	14.7500	14.7500	14.7500	+5.057%	1	363	-50.373%
2026-06-03	13.8000	14.0400	13.7600	14.0400	+2.782%	33	362	-47.863%
2026-06-02	13.6600	13.6600	13.6600	13.6600	+0.663%	1	350	-46.413%
2026-05-29	13.5600	13.5700	13.5600	13.5700	-0.586%	2	350	-46.057%
2026-05-28	13.7900	13.7900	13.6400	13.6500	-5.274%	27	348	-46.374%
2026-05-27	14.4100	14.4100	14.4100	14.4100	+1.550%	1	339	-49.202%
2026-05-26	14.2500	14.2500	14.1900	14.1900	-2.340%	5	339	-48.414%
2026-05-22	14.6000	14.6000	14.5300	14.5300	-7.157%	3	337	-49.621%
2026-05-20	15.6500	15.6500	15.6500	15.6500	-3.276%	1	336	-53.227%
2026-05-19	16.4900	16.4900	16.1800	16.1800	-1.939%	2	335	-54.759%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-0.542%	3	335	-55.636%
2026-05-15	16.6500	16.6500	16.5900	16.5900	+0.242%	3	335	-55.877%
2026-05-14	16.5500	16.5500	16.5500	16.5500	+3.115%	1	331	-55.770%
2026-05-13	16.3600	16.3600	16.0500	16.0500	-2.727%	4	333	-54.393%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+2.167%	1	333	-55.636%
2026-05-11	15.9900	16.1500	15.9900	16.1500	-4.551%	10	333	-54.675%
2026-05-07	16.8200	17.0200	16.8200	16.9200	-3.259%	6	332	-56.738%
2026-05-06	17.3400	17.4900	17.2700	17.4900	-3.156%	10	335	-58.148%
2026-05-05	18.0600	18.0600	18.0600	18.0600	-4.545%	2	331	-59.468%
2026-05-04	18.9200	18.9200	18.9200	18.9200	+1.720%	1	331	-61.311%
2026-05-01	18.5900	18.6000	18.5900	18.6000	-4.615%	2	329	-60.645%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-2.937%	1	329	-62.462%
2026-04-27	20.0900	20.0900	20.0900	20.0900	-0.545%	6	328	-63.564%
2026-04-24	20.2000	20.2000	20.2000	20.2000	-6.003%	1	322	-63.762%
2026-04-17	21.4300	21.4900	21.3500	21.4900	-5.828%	3	322	-65.938%
2026-04-16	22.8200	22.8200	22.8200	22.8200	-4.639%	2	322	-67.923%
2026-04-14	22.3500	24.8000	22.3500	23.9300	-13.828%	15	324	-69.411%
2026-04-09	27.7700	27.7700	27.7700	27.7700	-4.962%	1	315	-73.641%
2026-04-08	29.2200	29.2200	29.2200	29.2200	-15.378%	1	315	-74.949%
2026-04-07	34.5300	34.5300	34.5300	34.5300	-8.481%	1	315	-78.801%
2026-04-02	37.7300	37.7300	37.7300	37.7300	+7.187%	1	315	-80.599%
2026-04-01	35.2000	35.2000	35.2000	35.2000	-5.908%	10	315	-79.205%
2026-03-31	40.4400	41.0000	37.4100	37.4100	-8.823%	9	305	-80.433%
2026-03-27	39.9700	41.0300	39.9700	41.0300	+13.374%	2	306	-82.159%
2026-03-26	36.3600	36.3600	36.1900	36.1900	+4.595%	2	305	-79.773%
2026-03-25	34.2900	34.6000	34.2900	34.6000	-1.425%	3	303	-78.844%
2026-03-24	35.1000	35.1000	35.1000	35.1000	+2.692%	2	304	-79.145%
2026-03-23	34.1800	34.1800	34.1800	34.1800	-2.621%	6	302	-78.584%
2026-03-20	34.6300	35.1000	34.6300	35.1000	+2.005%	8	302	-79.145%
2026-03-19	34.4000	34.4100	34.4000	34.4100	+7.902%	2	295	-78.727%
2026-03-18	31.8900	31.8900	31.8900	31.8900	+3.674%	1	295	-77.046%
2026-03-17	30.8500	30.8500	30.7600	30.7600	-9.662%	2	294	-76.203%
2026-03-13	34.0500	34.0500	34.0500	34.0500	+4.769%	1	293	-78.502%
2026-03-12	32.5000	32.5000	32.5000	32.5000	+8.153%	5	293	-77.477%
2026-03-10	30.0500	30.0500	30.0500	30.0500	-4.299%	5	288	-75.641%
2026-03-09	33.0300	33.0400	31.4000	31.4000	-4.588%	7	288	-76.688%
2026-03-06	32.5800	33.6200	31.7000	32.9100	+14.589%	88	288	-77.758%
2026-03-04	28.8500	28.9100	28.7200	28.7200	-9.629%	5	208	-74.513%
2026-03-03	33.8400	34.0500	31.7800	31.7800	+7.075%	58	211	-76.967%
2026-03-02	31.1100	31.3600	29.6800	29.6800	-2.943%	17	166	-75.337%
2026-02-27	31.0000	31.0000	30.5800	30.5800	+1.764%	2	162	-76.063%
2026-02-26	30.0600	30.0600	30.0100	30.0500	+4.522%	3	161	-75.641%
2026-02-25	28.7500	28.7500	28.7500	28.7500	-8.029%	1	158	-74.539%
2026-02-23	30.9800	31.2600	30.4100	31.2600	+1.034%	7	158	-76.583%
2026-02-12	31.0100	31.0100	30.9400	30.9400	+12.386%	4	154	-76.341%
2026-02-09	27.5400	27.5400	27.5200	27.5300	-11.960%	3	153	-73.411%
2026-02-04	30.6900	31.3500	30.6900	31.2700	+19.033%	67	150	-76.591%
2026-01-30	26.8600	26.8600	26.2700	26.2700	+0.729%	2	90	-72.136%
2026-01-23	26.0800	26.0800	26.0800	26.0800	-0.648%	1	91	-71.933%
2026-01-16	26.2500	26.2500	26.2500	26.2500	-3.634%	5	86	-72.114%
2026-01-06	27.2400	27.2400	27.2400	27.2400	-2.225%	2	86	-73.128%
2025-12-31	27.8600	27.8600	27.8600	27.8600	+4.580%	1	87	-73.726%
2025-12-30	26.6400	26.6400	26.6400	26.6400	+2.817%	1	87	-72.523%
2025-12-23	26.5800	26.5800	25.9100	25.9100	-9.816%	5	88	-71.748%
2025-12-10	28.7300	28.7300	28.7300	28.7300	+4.663%	1	88	-74.521%
2025-12-08	27.4500	27.4500	27.4500	27.4500	-2.278%	1	89	-73.333%
2025-12-05	28.1300	28.1300	28.0900	28.0900	-4.195%	11	89	-73.941%
2025-12-03	29.3200	29.3200	29.3200	29.3200	+2.625%	1	88	-75.034%
2025-12-02	29.6300	29.6300	28.5700	28.5700	-4.031%	2	88	-74.379%
2025-11-28	29.7700	29.7700	29.7700	29.7700	-2.712%	10	88	-75.411%
2025-11-26	30.6000	30.6000	30.6000	30.6000	-15.470%	1	97	-76.078%
2025-11-20	35.4600	36.2000	35.2600	36.2000	+4.353%	27	97	-79.779%
2025-11-19	34.6900	34.6900	34.6900	34.6900	-0.886%	3	70	-78.899%
2025-11-17	35.0000	35.0000	35.0000	35.0000	-5.149%	1	73	-79.086%
2025-11-14	36.9000	36.9000	36.9000	36.9000	+9.398%	1	73	-80.163%
2025-11-13	33.7300	33.7300	33.7300	33.7300	+11.948%	1	73	-78.298%
2025-11-10	30.1300	30.1300	30.1300	30.1300	+2.448%	1	73	-75.705%
2025-11-05	31.4600	31.4600	29.4100	29.4100	+2.118%	6	72	-75.111%
2025-11-03	28.7800	28.8000	28.7800	28.8000	+3.411%	11	57	-74.583%
2025-10-31	27.8500	27.8500	27.8500	27.8500	+0.979%	2	57	-73.716%
2025-10-28	27.5800	27.5800	27.5800	27.5800	-12.472%	3	57	-73.459%
2025-10-21	31.3600	31.5100	31.3600	31.5100	+3.244%	2	57	-76.769%
2025-10-20	30.5200	30.5200	30.5200	30.5200	-10.472%	1	56	-76.016%
2025-10-17	36.0200	36.0200	34.0900	34.0900	+11.079%	2	56	-78.527%
2025-10-08	30.9800	30.9800	30.6900	30.6900	-0.486%	40	56	-76.149%
2025-10-06	30.8400	30.8400	30.8400	30.8400	-1.407%	1	18	-76.265%
2025-10-02	31.2800	31.2800	31.2800	31.2800	-5.840%	2	17	-76.598%
2025-09-25	33.2200	33.2200	33.2200	33.2200	+0.881%	1	15	-77.965%
2025-09-23	32.9300	32.9300	32.9300	32.9300	-17.510%	1	16	-77.771%
2025-08-05	39.2000	39.9200	39.2000	39.9200	-18.663%	2	15	-81.663%
2025-08-01	49.0800	49.0800	49.0800	49.0800	+24.253%	1	15	-85.086%
2025-07-24	39.5000	39.5000	39.5000	39.5000	-27.563%	3	15	-81.468%
2025-06-23	54.3300	54.5300	54.3300	54.5300	+0.535%	2	12	-86.576%
2025-06-20	54.2400	54.2400	54.2400	54.2400	+9.047%	2	12	-86.504%
2025-06-11	49.7400	49.7400	49.7400	49.7400	-1.913%	4	11	-85.283%
2025-06-10	50.7100	50.7100	50.7100	50.7100	-2.649%	1	13	-85.565%
2025-06-09	52.0800	52.0900	52.0800	52.0900	+0.638%	4	13	-85.947%
2025-06-06	52.3300	52.5800	51.7600	51.7600	-8.793%	20	10	-85.858%
2025-05-29	56.7500	56.7500	56.7500	56.7500	-28.373%	1	1	-87.101%
2025-04-25	81.8000	81.8000	79.2300	79.2300	0.000%	4	0	-90.761%