Dark

QQQ20270617P540
QQQ Jun 17 2027 540.00 Put (QQQ270617P00540000)
option OPRA

EOD

Sep 24, 2026

8.13+4.768%(+0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8500	8.1300	7.8500	8.1300	+4.768%	3	3,075	0.000%
2026-09-21	7.7600	7.7600	7.7600	7.7600	-13.296%	1	3,075	+4.768%
2026-09-18	9.1400	9.1400	8.9500	8.9500	-3.556%	7	3,074	-9.162%
2026-09-17	9.3400	9.3400	9.2800	9.2800	-11.787%	6	3,079	-12.392%
2026-09-16	10.0000	10.5700	9.8800	10.5200	+2.534%	29	3,080	-22.719%
2026-09-15	10.2800	10.2800	10.2600	10.2600	+3.116%	3	3,071	-20.760%
2026-09-09	10.0700	10.0700	9.9500	9.9500	+5.514%	3	3,068	-18.291%
2026-09-03	9.4300	9.4300	9.4300	9.4300	-8.447%	2	3,066	-13.786%
2026-08-31	10.0000	10.4300	10.0000	10.3000	-6.364%	19	3,066	-21.068%
2026-08-27	11.0000	11.0000	11.0000	11.0000	-4.014%	5	3,063	-26.091%
2026-08-26	11.8800	11.9700	11.3900	11.4600	-7.206%	434	3,063	-29.058%
2026-08-25	12.2100	12.3500	12.2100	12.3500	+0.081%	3	3,063	-34.170%
2026-08-24	12.3400	12.3400	12.3400	12.3400	-2.605%	1	3,062	-34.117%
2026-08-20	12.8600	12.8600	12.4900	12.6700	+2.095%	10	3,064	-35.833%
2026-08-19	12.6000	12.6000	12.3900	12.4100	-1.742%	21	3,063	-34.488%
2026-08-18	17.1900	17.1900	12.6300	12.6300	+11.180%	22	3,062	-35.629%
2026-08-13	11.3400	11.3600	11.3400	11.3600	-8.239%	2	3,061	-28.433%
2026-08-11	12.5800	12.5800	12.3800	12.3800	+1.977%	4	3,061	-34.330%
2026-08-10	12.1700	12.1700	12.1400	12.1400	-4.485%	2	3,063	-33.031%
2026-08-07	12.8800	12.8800	12.4800	12.7100	-2.754%	9	3,064	-36.035%
2026-08-06	13.0700	13.0700	13.0700	13.0700	-2.753%	1	3,066	-37.796%
2026-08-05	13.0000	13.4400	13.0000	13.4400	+1.053%	15	3,066	-39.509%
2026-08-04	13.5000	13.5000	13.3000	13.3000	-8.276%	2	3,064	-38.872%
2026-08-03	15.4700	15.4700	14.5000	14.5000	-26.284%	38	3,064	-43.931%
2026-07-29	19.1400	20.0500	19.1400	19.6700	+1.183%	86	3,028	-58.668%
2026-07-28	20.1300	20.1300	19.4400	19.4400	+3.570%	4	3,061	-58.179%
2026-07-27	18.9300	19.4700	18.7700	18.7700	+1.186%	3	3,060	-56.686%
2026-07-23	18.5500	18.5500	18.5500	18.5500	+5.159%	1	3,060	-56.173%
2026-07-20	17.6400	17.6400	17.6400	17.6400	-5.970%	10	3,059	-53.912%
2026-07-17	19.7500	19.7500	18.5000	18.7600	+12.944%	5	3,069	-56.663%
2026-07-16	17.0100	17.0100	16.6100	16.6100	+0.060%	116	3,069	-51.054%
2026-07-15	16.6000	16.6000	16.6000	16.6000	+5.397%	1	2,975	-51.024%
2026-07-10	15.7500	15.7500	15.7500	15.7500	-2.658%	1	2,975	-48.381%
2026-07-09	16.1800	16.1800	16.1800	16.1800	-9.457%	30	2,975	-49.753%
2026-07-08	17.8700	17.8700	17.8700	17.8700	-1.434%	94	2,958	-54.505%
2026-07-07	17.4000	18.1300	17.4000	18.1300	+0.778%	6	3,051	-55.157%
2026-07-02	17.9900	17.9900	17.9900	17.9900	+15.099%	14	3,053	-54.808%
2026-06-30	15.9800	16.0200	15.2000	15.6300	-7.130%	158	3,053	-47.985%
2026-06-29	16.8300	16.8300	16.8300	16.8300	-6.500%	1	3,054	-51.693%
2026-06-26	19.5000	19.5000	18.0000	18.0000	-1.586%	2	3,054	-54.833%
2026-06-25	19.0700	19.0700	18.2900	18.2900	-9.455%	52	3,103	-55.549%
2026-06-24	19.4800	20.2000	18.5600	20.2000	+3.484%	59	3,051	-59.752%
2026-06-23	19.1400	19.5200	19.1400	19.5200	+16.886%	2	3,047	-58.350%
2026-06-22	16.7000	16.7000	16.7000	16.7000	+3.406%	1	3,048	-51.317%
2026-06-18	16.1500	16.1500	16.1500	16.1500	-1.163%	22	3,035	-49.659%
2026-06-16	16.0900	16.3500	15.8200	16.3400	-4.556%	24	3,035	-50.245%
2026-06-12	17.4800	17.4800	17.1200	17.1200	-13.229%	12	3,001	-52.512%
2026-06-11	18.4000	19.7300	18.4000	19.7300	-3.284%	4	3,001	-58.794%
2026-06-10	18.2300	20.4000	18.2300	20.4000	+4.562%	5	2,999	-60.147%
2026-06-09	18.4200	19.5100	18.3200	19.5100	+12.709%	45	2,998	-58.329%
2026-06-08	17.3600	17.6000	17.3100	17.3100	-6.230%	674	3,350	-53.033%
2026-06-05	17.0500	18.4600	17.0500	18.4600	+21.768%	2	2,327	-55.959%
2026-06-04	15.1600	15.1600	15.1600	15.1600	+0.464%	1	2,328	-46.372%
2026-06-03	15.0900	15.0900	15.0900	15.0900	+4.069%	6	2,334	-46.123%
2026-06-01	14.3700	14.5000	14.3700	14.5000	-1.495%	2	2,328	-43.931%
2026-05-28	15.3400	15.3400	14.7200	14.7200	-4.478%	3	2,326	-44.769%
2026-05-27	15.6700	15.6700	15.4100	15.4100	-3.567%	6	2,323	-47.242%
2026-05-22	16.1500	16.1500	15.8000	15.9800	-6.440%	19	2,319	-49.124%
2026-05-20	17.2100	17.2100	17.0100	17.0800	-4.367%	5	2,317	-52.400%
2026-05-18	17.8100	18.0800	17.8100	17.8600	-0.112%	10	2,313	-54.479%
2026-05-15	17.8200	17.8800	17.6500	17.8800	+4.930%	4	2,313	-54.530%
2026-05-14	16.9700	17.0400	16.9700	17.0400	-1.617%	11	2,306	-52.289%
2026-05-13	17.4200	17.6000	17.3200	17.3200	+1.822%	16	2,288	-53.060%
2026-05-11	17.0200	17.0200	17.0100	17.0100	-0.990%	6	2,288	-52.205%
2026-05-08	17.2900	17.6400	17.1800	17.1800	-7.385%	1,894	2,287	-52.678%
2026-05-07	18.3700	18.5500	18.3700	18.5500	-2.522%	2	3,507	-56.173%
2026-05-06	19.0900	19.0900	19.0300	19.0300	-3.155%	5	3,506	-57.278%
2026-05-05	19.6500	19.6500	19.6500	19.6500	-6.295%	4	3,508	-58.626%
2026-05-04	19.9500	20.9700	19.9500	20.9700	+5.113%	43	3,504	-61.230%
2026-05-01	20.0400	20.0400	19.9500	19.9500	-12.231%	5	3,504	-59.248%
2026-04-28	22.7300	22.7300	22.7300	22.7300	+4.314%	4	3,522	-64.232%
2026-04-27	22.0000	22.0000	21.7900	21.7900	-3.456%	2	3,518	-62.689%
2026-04-24	22.5700	22.5700	22.5700	22.5700	-1.570%	40	3,517	-63.979%
2026-04-22	23.0800	23.0800	22.9300	22.9300	-0.564%	31	3,539	-64.544%
2026-04-21	23.0600	23.0600	23.0600	23.0600	-2.782%	1	3,508	-64.744%
2026-04-20	23.7200	23.7200	23.7200	23.7200	+1.759%	4	3,508	-65.725%
2026-04-17	23.2200	23.4200	23.2200	23.3100	-4.740%	4	3,504	-65.122%
2026-04-16	24.8200	24.8200	24.4700	24.4700	-4.190%	2	3,502	-66.776%
2026-04-15	25.5400	25.5400	25.5400	25.5400	-3.184%	40	3,502	-68.168%
2026-04-14	26.7700	26.7700	26.3800	26.3800	-10.667%	3	3,462	-69.181%
2026-04-13	29.4800	29.5300	29.4800	29.5300	-3.686%	2	3,462	-72.469%
2026-04-09	30.6600	30.6600	30.6600	30.6600	-0.809%	4	3,463	-73.483%
2026-04-08	31.3100	31.3100	30.9100	30.9100	-15.477%	21	3,463	-73.698%
2026-04-01	36.7500	36.8000	36.5700	36.5700	-12.091%	6	3,482	-77.769%
2026-03-31	43.7600	43.7600	41.6000	41.6000	-13.405%	4	3,485	-80.457%
2026-03-30	45.5200	48.0400	45.5200	48.0400	+5.397%	40	3,484	-83.077%
2026-03-27	43.1000	45.5800	43.1000	45.5800	+22.133%	4	3,484	-82.163%
2026-03-25	37.1100	37.3200	37.1100	37.3200	-3.839%	12	3,484	-78.215%
2026-03-24	38.8100	38.8100	38.8100	38.8100	-0.513%	5	3,474	-79.052%
2026-03-20	38.9500	39.0100	38.9500	39.0100	+2.362%	7	3,474	-79.159%
2026-03-19	38.1100	38.1100	38.1100	38.1100	+10.721%	1	3,478	-78.667%
2026-03-16	34.9600	34.9600	34.4200	34.4200	-7.993%	8	3,477	-76.380%
2026-03-13	36.0300	37.4100	36.0300	37.4100	+13.777%	3	3,472	-78.268%
2026-03-09	36.8100	36.8100	32.8800	32.8800	-7.692%	5	3,471	-75.274%
2026-03-06	35.5600	36.1300	35.5500	35.6200	-4.299%	145	3,470	-77.176%
2026-03-03	37.2200	37.2200	37.2200	37.2200	+20.844%	2	3,325	-78.157%
2026-02-25	30.8000	30.8000	30.8000	30.8000	-9.010%	1	3,322	-73.604%
2026-02-23	34.5100	34.5100	33.8500	33.8500	+2.856%	2	3,322	-75.982%
2026-02-20	32.9100	32.9100	32.9100	32.9100	-1.761%	1	3,323	-75.296%
2026-02-17	33.5000	33.5000	33.5000	33.5000	-0.741%	2	3,323	-75.731%
2026-02-13	35.1800	35.1800	33.7500	33.7500	-1.489%	4	3,323	-75.911%
2026-02-12	30.8800	34.2600	30.8800	34.2600	-3.872%	6	3,323	-76.270%
2026-02-05	34.7700	35.6400	34.7700	35.6400	+13.143%	3	3,319	-77.189%
2026-02-04	31.6300	32.0900	31.5000	31.5000	+11.150%	19	3,319	-74.190%
2026-02-02	28.3400	28.3400	28.3400	28.3400	+3.620%	1	3,321	-71.313%
2026-01-26	27.4000	27.4000	27.3500	27.3500	-3.357%	2	3,320	-70.274%
2026-01-22	28.3000	28.3200	28.3000	28.3000	-0.980%	3	3,318	-71.272%
2026-01-21	31.6000	31.6000	28.5800	28.5800	+0.563%	5	3,315	-71.554%
2026-01-16	28.4000	28.4200	28.4000	28.4200	-4.950%	26	3,287	-71.393%
2026-01-14	29.9000	29.9000	29.9000	29.9000	+8.530%	10	3,287	-72.809%
2026-01-12	28.2000	28.2000	27.5500	27.5500	-0.506%	21	3,287	-70.490%
2026-01-09	28.2600	28.2600	27.6900	27.6900	-1.213%	12	3,268	-70.639%
2026-01-07	28.0300	28.0300	28.0300	28.0300	-4.983%	6	3,266	-70.995%
2026-01-06	29.5000	29.5000	29.5000	29.5000	+0.648%	4	3,263	-72.441%
2026-01-05	29.3100	29.3100	29.3100	29.3100	-0.711%	1	3,262	-72.262%
2025-12-31	29.5200	29.5200	29.5200	29.5200	+2.216%	2	3,262	-72.459%
2025-12-30	28.7200	28.8800	28.7200	28.8800	-0.207%	2	3,262	-71.849%
2025-12-24	28.9400	28.9400	28.9400	28.9400	-2.230%	1	3,261	-71.907%
2025-12-22	29.6000	29.6000	29.6000	29.6000	-7.123%	1	3,261	-72.534%
2025-12-18	31.8700	31.8700	31.8700	31.8700	-7.166%	3	3,261	-74.490%
2025-12-17	33.4400	34.3300	33.4400	34.3300	+6.318%	3	3,261	-76.318%
2025-12-15	32.2900	32.2900	32.2900	32.2900	+3.262%	202	3,259	-74.822%
2025-12-12	31.2700	31.2700	31.2700	31.2700	+6.324%	6	3,261	-74.001%
2025-12-10	30.0600	30.0600	29.4100	29.4100	-3.415%	2	3,255	-72.356%
2025-12-05	30.0300	30.4500	30.0300	30.4500	-4.873%	2	3,254	-73.300%
2025-12-03	32.0100	32.0100	32.0100	32.0100	+4.064%	1	3,254	-74.602%
2025-12-02	30.7600	30.7600	30.7600	30.7600	-1.913%	1	3,253	-73.570%
2025-12-01	31.3600	31.3600	31.3600	31.3600	-12.937%	1	3,252	-74.075%
2025-11-24	36.0200	36.0200	36.0200	36.0200	-11.062%	1	3,251	-77.429%
2025-11-21	44.0500	44.0500	40.5000	40.5000	-0.369%	152	3,250	-79.926%
2025-11-20	34.7400	41.1800	34.7400	40.6500	+5.039%	210	3,100	-80.000%
2025-11-19	38.7000	38.7000	38.7000	38.7000	+10.037%	100	2,896	-78.992%
2025-11-13	35.1700	35.1700	35.1700	35.1700	+5.079%	1	2,796	-76.884%
2025-11-12	33.4700	33.4700	33.4700	33.4700	+5.750%	1	2,796	-75.710%
2025-11-05	31.6500	31.6500	31.6500	31.6500	+5.570%	1	2,796	-74.313%
2025-10-31	29.9700	29.9800	29.9700	29.9800	+4.097%	2	2,795	-72.882%
2025-10-29	28.8000	28.8000	28.8000	28.8000	-3.161%	1	2,795	-71.771%
2025-10-28	29.9300	29.9300	29.7400	29.7400	-1.196%	2	2,794	-72.663%
2025-10-27	30.1100	30.2300	30.1000	30.1000	-5.583%	11	2,791	-72.990%
2025-10-24	31.8800	31.8800	31.8800	31.8800	-6.097%	1	2,791	-74.498%
2025-10-21	33.7700	33.9500	33.7700	33.9500	-8.020%	2	2,791	-76.053%
2025-10-14	37.2000	37.2400	36.9000	36.9100	+2.215%	125	2,791	-77.973%
2025-10-13	36.1000	36.1100	36.1000	36.1100	-4.723%	1,250	2,666	-77.485%
2025-10-10	37.9500	37.9500	37.9000	37.9000	+15.058%	1,000	1,416	-78.549%
2025-10-07	32.9400	32.9400	32.9400	32.9400	-4.216%	4	412	-75.319%
2025-09-29	34.3900	34.3900	34.3900	34.3900	-0.029%	1	412	-76.359%
2025-09-22	34.4000	34.4000	34.4000	34.4000	-7.027%	1	411	-76.366%
2025-09-17	37.0000	37.0000	37.0000	37.0000	+2.295%	4	412	-78.027%
2025-09-12	36.1700	36.1700	36.1700	36.1700	-3.289%	1	413	-77.523%
2025-09-10	37.4000	37.4000	37.4000	37.4000	-0.769%	4	412	-78.262%
2025-08-28	37.8900	37.9000	37.6300	37.6900	-5.586%	400	412	-78.429%
2025-08-19	39.8500	39.9200	39.8500	39.9200	+4.997%	4	14	-79.634%
2025-08-13	37.8800	38.0200	37.8800	38.0200	+0.026%	2	10	-78.617%
2025-08-12	38.0100	38.0100	38.0100	38.0100	-27.655%	1	10	-78.611%
2025-08-01	45.0000	52.5400	45.0000	52.5400	+0.922%	8	9	-84.526%
2025-06-24	52.0600	52.0600	52.0600	52.0600	-40.975%	1	1	-84.383%
2025-04-28	89.0800	89.0800	88.2000	88.2000	+25.641%	2	1	-90.782%
2025-03-25	71.0600	71.0600	70.2000	70.2000	0.000%	2	0	-88.419%