Dark

QQQ20270617P535
QQQ Jun 17 2027 535.00 Put (QQQ270617P00535000)
option OPRA

EOD

Sep 24, 2026

7.61+3.117%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.6100	7.6100	7.6100	7.6100	+3.117%	2	565	0.000%
2026-09-21	7.3800	7.3800	7.3800	7.3800	-26.640%	2	564	+3.117%
2026-09-10	10.1000	10.1000	10.0600	10.0600	+7.249%	4	614	-24.354%
2026-09-09	9.3800	9.3800	9.3800	9.3800	+1.625%	51	616	-18.870%
2026-09-08	9.2300	9.2300	9.2300	9.2300	+3.941%	1	567	-17.551%
2026-09-04	8.8800	8.8800	8.8800	8.8800	-13.112%	3	567	-14.302%
2026-08-31	10.2200	10.2200	10.2200	10.2200	-3.036%	1	567	-25.538%
2026-08-27	10.6700	10.7400	10.5000	10.5400	-7.137%	9	568	-27.799%
2026-08-26	11.5500	11.5500	11.3300	11.3500	+0.799%	384	572	-32.952%
2026-08-14	11.2600	11.2600	11.2600	11.2600	+3.208%	1	398	-32.416%
2026-08-13	10.9100	10.9100	10.9100	10.9100	-17.660%	5	398	-30.247%
2026-08-04	13.2500	13.2500	13.2500	13.2500	-4.745%	13	398	-42.566%
2026-08-03	14.8200	14.8200	13.8900	13.9100	-25.376%	59	411	-45.291%
2026-07-29	18.3700	19.0000	18.3700	18.6400	+4.134%	244	372	-59.174%
2026-07-28	17.9000	18.0500	17.9000	17.9000	+3.528%	95	372	-57.486%
2026-07-23	17.2900	17.2900	17.2900	17.2900	-3.731%	6	298	-55.986%
2026-07-17	17.9600	17.9600	17.9600	17.9600	+6.778%	1	292	-57.628%
2026-07-13	16.8200	16.8200	16.8200	16.8200	+12.886%	11	301	-54.756%
2026-07-10	14.9800	15.1100	14.9000	14.9000	-3.435%	24	290	-48.926%
2026-07-06	15.4300	15.4300	15.4300	15.4300	+1.714%	2	290	-50.680%
2026-06-30	14.9600	15.4000	14.9600	15.1700	-11.905%	93	334	-49.835%
2026-06-26	17.6100	17.6100	17.2200	17.2200	-0.174%	106	343	-55.807%
2026-06-25	17.2500	17.2500	17.2500	17.2500	-1.933%	1	354	-55.884%
2026-06-24	19.2000	19.2000	17.5900	17.5900	+21.310%	21	353	-56.737%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-16.039%	1	354	-47.517%
2026-06-11	17.2300	17.2700	17.2300	17.2700	-12.997%	2	354	-55.935%
2026-06-10	19.8500	19.8500	19.8500	19.8500	-0.800%	1	354	-61.662%
2026-06-09	17.0400	20.0100	17.0400	20.0100	+16.337%	3	353	-61.969%
2026-06-05	17.0700	17.2000	17.0700	17.2000	+12.272%	2	355	-55.756%
2026-06-04	15.3200	15.3200	15.3200	15.3200	+7.133%	1	354	-50.326%
2026-06-03	14.3000	14.3000	14.3000	14.3000	+3.473%	2	353	-46.783%
2026-05-29	13.8200	13.8200	13.8200	13.8200	-3.086%	25	355	-44.935%
2026-05-28	14.2600	14.2600	14.2600	14.2600	-11.538%	2	355	-46.634%
2026-05-20	16.1200	16.1200	16.1200	16.1200	-2.303%	1	355	-52.792%
2026-05-11	16.5000	16.5000	16.5000	16.5000	-7.924%	1	354	-53.879%
2026-05-06	17.9200	17.9200	17.9200	17.9200	-18.545%	1	354	-57.533%
2026-04-22	21.9800	22.2300	21.9400	22.0000	-8.410%	7	353	-65.409%
2026-04-16	23.7900	24.0200	23.7900	24.0200	-33.628%	22	359	-68.318%
2026-04-07	36.4600	36.8300	36.1800	36.1900	-9.706%	5	357	-78.972%
2026-04-02	40.0800	40.0800	40.0800	40.0800	+10.352%	1	361	-81.013%
2026-04-01	36.3200	36.3200	36.3200	36.3200	-6.368%	1	361	-79.047%
2026-03-31	38.7900	38.7900	38.7900	38.7900	-7.245%	1	361	-80.382%
2026-03-30	41.8200	41.8200	41.8200	41.8200	-5.062%	13	362	-81.803%
2026-03-27	42.2900	44.0500	42.2900	44.0500	+25.249%	52	355	-82.724%
2026-03-25	35.1600	35.5800	35.1600	35.1700	-3.802%	9	353	-78.362%
2026-03-24	36.5600	36.5600	36.5600	36.5600	+4.907%	2	357	-79.185%
2026-03-23	34.8500	34.8500	34.8500	34.8500	-11.301%	2	357	-78.164%
2026-03-20	37.4200	39.2900	37.4200	39.2900	+7.880%	9	357	-80.631%
2026-03-19	36.4200	36.4200	36.4200	36.4200	+11.037%	1	349	-79.105%
2026-03-16	32.8000	32.8000	32.8000	32.8000	-6.871%	50	353	-76.799%
2026-03-13	35.2200	35.2200	35.2200	35.2200	+14.239%	1	361	-78.393%
2026-03-10	31.2500	31.2600	30.8300	30.8300	-10.038%	6	361	-75.316%
2026-03-06	34.1800	34.8600	34.1800	34.2700	+4.069%	181	360	-77.794%
2026-03-05	31.5200	32.9300	31.5200	32.9300	-6.102%	41	187	-76.890%
2026-03-03	34.9100	35.0700	34.9100	35.0700	+5.157%	2	176	-78.301%
2026-02-23	32.3200	33.3500	31.6900	33.3500	+10.139%	34	176	-77.181%
2026-02-18	30.3600	30.3600	30.2800	30.2800	-12.813%	2	146	-74.868%
2026-02-17	34.5400	34.7300	34.5400	34.7300	+5.659%	2	146	-78.088%
2026-02-12	32.8700	32.8700	32.8700	32.8700	+14.649%	1	146	-76.848%
2026-02-09	28.6800	28.6800	28.6700	28.6700	-9.672%	3	146	-73.457%
2026-02-04	31.7400	31.7400	31.7400	31.7400	+6.653%	1	143	-76.024%
2026-02-03	29.6100	29.7600	29.6100	29.7600	+9.051%	5	143	-74.429%
2026-01-22	26.7400	27.3100	26.7400	27.2900	-8.114%	5	139	-72.114%
2026-01-21	29.8200	29.8200	29.7000	29.7000	+6.835%	5	138	-74.377%
2026-01-15	27.5000	27.8000	27.5000	27.8000	+1.460%	2	134	-72.626%
2026-01-09	27.4000	27.4000	27.4000	27.4000	-3.180%	1	133	-72.226%
2026-01-06	28.3000	28.3000	28.3000	28.3000	+4.006%	1	132	-73.110%
2025-12-26	27.2100	27.2100	27.2100	27.2100	-13.482%	2	133	-72.032%
2025-12-12	29.3500	31.4500	29.3500	31.4500	+5.184%	70	135	-75.803%
2025-12-11	29.9000	29.9000	29.9000	29.9000	+3.675%	20	65	-74.548%
2025-12-10	28.8400	28.8400	28.8400	28.8400	-3.448%	20	65	-73.613%
2025-12-02	29.8700	29.8700	29.8700	29.8700	-6.010%	1	53	-74.523%
2025-11-26	31.7800	31.7800	31.7800	31.7800	-9.484%	2	55	-76.054%
2025-11-24	35.1100	35.1100	35.1100	35.1100	-5.415%	1	55	-78.325%
2025-11-20	36.3300	37.1200	36.3300	37.1200	+9.693%	10	55	-79.499%
2025-11-13	33.8400	33.8400	33.8400	33.8400	-7.389%	2	47	-77.512%
2025-11-07	36.5600	36.5600	36.5400	36.5400	+26.174%	2	47	-79.174%
2025-11-03	28.9600	28.9600	28.9600	28.9600	+0.208%	1	47	-73.722%
2025-10-31	28.9000	28.9000	28.9000	28.9000	-1.634%	2	47	-73.668%
2025-10-30	29.5500	29.5500	29.3800	29.3800	-10.208%	4	47	-74.098%
2025-10-21	32.5200	32.7200	32.5200	32.7200	+3.120%	2	46	-76.742%
2025-10-20	31.7300	31.7300	31.7300	31.7300	-0.906%	1	45	-76.016%
2025-10-08	32.0200	32.0200	32.0200	32.0200	-4.646%	1	45	-76.234%
2025-09-26	33.5800	33.5800	33.5800	33.5800	-11.748%	1	45	-77.338%
2025-09-05	37.9300	38.0500	37.9300	38.0500	+4.447%	2	45	-80.000%
2025-08-28	36.4300	36.4300	36.4300	36.4300	-5.081%	2	44	-79.111%
2025-08-22	38.3800	38.3800	38.3800	38.3800	-14.369%	2	45	-80.172%
2025-07-14	44.8200	44.8200	44.8200	44.8200	+0.946%	2	43	-83.021%
2025-07-11	44.4000	44.4000	44.4000	44.4000	-0.225%	4	43	-82.860%
2025-07-10	43.8800	44.5000	43.8800	44.5000	-6.669%	4	47	-82.899%
2025-07-01	47.6800	47.6800	47.6800	47.6800	-6.012%	4	43	-84.039%
2025-06-24	50.7300	50.7300	50.7300	50.7300	-5.354%	1	43	-84.999%
2025-06-20	53.6000	53.6000	53.6000	53.6000	+1.650%	2	43	-85.802%
2025-06-16	52.7300	52.7300	52.7300	52.7300	+0.745%	33	43	-85.568%
2025-06-11	52.3400	52.3400	52.3400	52.3400	-3.963%	2	10	-85.460%
2025-06-06	54.2500	54.5000	54.2500	54.5000	-2.487%	4	8	-86.037%
2025-06-04	55.8900	55.8900	55.8900	55.8900	-6.959%	2	6	-86.384%
2025-05-30	60.0700	60.0700	60.0700	60.0700	+4.017%	8	4	-87.331%
2025-05-29	57.7500	57.7500	57.7500	57.7500	-11.508%	4	4	-86.823%
2025-05-23	65.2600	65.2600	65.2600	65.2600	0.000%	8	0	-88.339%