Dark

QQQ20270617P545
QQQ Jun 17 2027 545.00 Put (QQQ270617P00545000)
option OPRA

EOD

Sep 24, 2026

8.28-0.241%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.2800	8.2800	8.2800	8.2800	-0.241%	2	2,541	0.000%
2026-09-23	8.4800	8.5000	8.2300	8.3000	+7.097%	7	2,540	-0.241%
2026-09-22	7.7500	7.7500	7.7500	7.7500	-3.246%	1	2,541	+6.839%
2026-09-21	8.2400	8.2400	8.0100	8.0100	-15.058%	4	2,541	+3.371%
2026-09-18	9.4300	9.4300	9.4300	9.4300	-3.971%	2	2,540	-12.195%
2026-09-17	9.8200	9.8200	9.8200	9.8200	-12.321%	1	2,540	-15.682%
2026-09-16	10.4300	11.2000	10.3200	11.2000	-1.235%	7	2,540	-26.071%
2026-09-14	11.3400	11.3400	11.3400	11.3400	+3.185%	1	2,536	-26.984%
2026-09-10	10.9900	10.9900	10.9900	10.9900	+6.492%	1	2,537	-24.659%
2026-09-09	10.3400	10.3400	10.1800	10.3200	+1.176%	2,098	2,537	-19.767%
2026-09-08	10.0800	10.2000	10.0800	10.2000	+6.806%	2	467	-18.824%
2026-09-04	9.5500	9.5500	9.5500	9.5500	-2.551%	1	467	-13.298%
2026-09-03	9.9300	9.9300	9.8000	9.8000	-14.783%	28	467	-15.510%
2026-09-02	11.4700	11.5000	11.4700	11.5000	-4.167%	4	492	-28.000%
2026-08-26	12.4400	12.4400	12.0000	12.0000	-5.808%	108	489	-31.000%
2026-08-21	12.7400	12.7400	12.7400	12.7400	-2.375%	1	490	-35.008%
2026-08-19	13.0500	13.0500	13.0500	13.0500	+4.819%	5	490	-36.552%
2026-08-12	12.4400	12.4500	12.4400	12.4500	-3.861%	2	490	-33.494%
2026-08-11	12.9400	13.0200	12.9200	12.9500	-0.766%	128	490	-36.062%
2026-08-07	13.0500	13.0500	13.0500	13.0500	-6.786%	1	490	-36.552%
2026-08-06	14.2500	14.2500	14.0000	14.0000	+2.639%	2	490	-40.857%
2026-08-05	13.6400	13.6400	13.6400	13.6400	-3.944%	1	489	-39.296%
2026-08-04	14.2000	14.2000	14.2000	14.2000	-7.068%	1	491	-41.690%
2026-08-03	15.7700	15.7700	15.2800	15.2800	-15.111%	10	491	-45.812%
2026-07-30	19.1700	19.1700	18.0000	18.0000	-9.774%	2	484	-54.000%
2026-07-29	19.9500	19.9500	19.9500	19.9500	-0.100%	1	483	-58.496%
2026-07-27	18.7000	20.1400	18.7000	19.9700	-0.150%	10	483	-58.538%
2026-07-24	20.0000	20.0000	20.0000	20.0000	+9.649%	1	485	-58.600%
2026-07-23	18.9000	18.9000	18.2300	18.2400	+3.695%	18	488	-54.605%
2026-07-21	17.6000	17.6000	17.5900	17.5900	-3.352%	10	471	-52.928%
2026-07-20	18.2000	18.2000	18.2000	18.2000	+5.202%	1	462	-54.505%
2026-07-15	16.4000	17.3000	16.4000	17.3000	+3.222%	51	462	-52.139%
2026-07-13	17.0500	17.0500	16.7400	16.7600	+2.633%	197	505	-50.597%
2026-07-10	16.3300	16.3300	16.3300	16.3300	-1.030%	1	311	-49.296%
2026-07-09	16.5000	16.5000	16.5000	16.5000	-8.333%	1	310	-49.818%
2026-07-07	18.0000	18.0000	18.0000	18.0000	+5.263%	1	309	-54.000%
2026-07-06	17.1000	17.1000	17.1000	17.1000	-6.761%	1	309	-51.579%
2026-07-02	18.3400	18.3400	18.3400	18.3400	+7.882%	1	309	-54.853%
2026-07-01	17.0000	17.0000	17.0000	17.0000	+3.976%	1	309	-51.294%
2026-06-30	16.4800	17.0000	15.9700	16.3500	-3.254%	4	309	-49.358%
2026-06-29	16.9000	16.9000	16.9000	16.9000	-10.011%	1	308	-51.006%
2026-06-26	18.3300	18.7800	18.3300	18.7800	-0.424%	87	307	-55.911%
2026-06-25	19.7500	20.2500	18.7900	18.8600	-11.122%	10	308	-56.098%
2026-06-24	19.7500	21.2200	19.7500	21.2200	+6.100%	2	310	-60.980%
2026-06-23	20.0000	20.0000	20.0000	20.0000	+17.716%	1	310	-58.600%
2026-06-17	16.9900	16.9900	16.9900	16.9900	-6.391%	1	310	-51.265%
2026-06-11	20.3600	20.3600	18.1500	18.1500	-8.333%	4	310	-54.380%
2026-06-10	19.8000	19.8000	19.8000	19.8000	-1.000%	1	308	-58.182%
2026-06-09	19.1300	20.0000	19.0300	20.0000	+11.421%	3	308	-58.600%
2026-06-08	17.9500	17.9500	17.9500	17.9500	-6.021%	1	308	-53.872%
2026-06-05	17.1500	19.1000	17.1500	19.1000	+22.357%	4	308	-56.649%
2026-06-03	15.6100	15.6100	15.6100	15.6100	+5.189%	1	308	-46.957%
2026-06-01	14.8400	14.8400	14.8400	14.8400	-7.539%	1	309	-44.205%
2026-05-27	16.0500	16.0500	16.0500	16.0500	-0.249%	2	308	-48.411%
2026-05-26	16.1000	16.1000	16.0900	16.0900	-3.363%	92	308	-48.539%
2026-05-22	16.2500	16.6500	16.2500	16.6500	-1.070%	4	306	-50.270%
2026-05-21	16.8300	16.8300	16.8300	16.8300	-3.829%	4	303	-50.802%
2026-05-20	17.5000	17.5000	17.5000	17.5000	-7.407%	1	303	-52.686%
2026-05-18	18.9000	18.9000	18.9000	18.9000	-0.526%	1	303	-56.190%
2026-05-15	19.0000	19.0000	19.0000	19.0000	+8.262%	1	303	-56.421%
2026-05-14	17.5500	17.5500	17.5500	17.5500	-2.010%	1	303	-52.821%
2026-05-13	17.8500	17.9100	17.8500	17.9100	-8.855%	2	303	-53.769%
2026-05-06	19.9000	19.9000	19.6500	19.6500	-3.535%	90	303	-57.863%
2026-05-05	20.3700	20.3700	20.3700	20.3700	-12.500%	11	303	-59.352%
2026-04-24	23.2800	23.2800	23.2800	23.2800	-2.635%	1	292	-64.433%
2026-04-22	23.9000	23.9100	23.9000	23.9100	-0.416%	4	293	-65.370%
2026-04-17	24.0100	24.0100	24.0100	24.0100	-14.219%	1	293	-65.514%
2026-04-14	27.9900	27.9900	27.9900	27.9900	-9.739%	1	293	-70.418%
2026-04-09	31.0100	31.0100	31.0100	31.0100	-18.630%	14	293	-73.299%
2026-04-01	38.4100	38.4100	38.0000	38.1100	-22.002%	10	287	-78.273%
2026-03-30	48.8600	48.8600	48.8600	48.8600	+3.671%	23	285	-83.054%
2026-03-27	44.9900	47.3000	44.9900	47.1300	+28.841%	6	300	-82.432%
2026-03-23	36.6900	36.6900	36.5800	36.5800	+3.832%	8	301	-77.365%
2026-03-18	35.2300	35.2300	35.2300	35.2300	-6.353%	1	297	-76.497%
2026-03-13	37.6200	37.6200	37.6200	37.6200	+0.723%	1	298	-77.990%
2026-03-12	37.3500	37.3500	37.3500	37.3500	+8.324%	1	297	-77.831%
2026-03-11	34.5500	35.4300	34.4800	34.4800	-1.260%	3	297	-75.986%
2026-03-09	35.0200	35.0200	34.9200	34.9200	+5.818%	2	296	-76.289%
2026-03-04	33.0000	33.0000	33.0000	33.0000	-7.121%	5	296	-74.909%
2026-03-03	36.4200	36.8200	35.5300	35.5300	-0.225%	42	291	-76.696%
2026-03-02	35.6100	35.6100	35.6100	35.6100	-4.403%	1	281	-76.748%
2026-02-05	37.2500	37.2500	37.2500	37.2500	+33.036%	1	281	-77.772%
2026-01-27	28.0000	28.0000	28.0000	28.0000	-5.692%	2	280	-70.429%
2026-01-16	29.6900	29.6900	29.6900	29.6900	+2.027%	6	274	-72.112%
2026-01-12	29.1000	29.1000	29.1000	29.1000	-0.784%	1	274	-71.546%
2026-01-09	29.3300	29.3300	29.3300	29.3300	-8.941%	1	273	-71.770%
2026-01-02	29.6600	32.2100	29.6600	32.2100	-16.229%	3	274	-74.294%
2025-11-25	38.4500	38.4500	38.4500	38.4500	+2.533%	25	271	-78.466%
2025-11-24	37.5000	37.5000	37.5000	37.5000	+20.463%	1	251	-77.920%
2025-10-31	31.1300	31.1300	31.1300	31.1300	-11.663%	2	251	-73.402%
2025-10-21	35.2300	35.2400	35.2300	35.2400	-1.592%	2	251	-76.504%
2025-10-01	35.8100	35.8100	35.8100	35.8100	-0.748%	206	251	-76.878%
2025-09-29	34.7600	36.0800	34.7600	36.0800	+0.250%	52	127	-77.051%
2025-09-19	35.9400	35.9900	35.6900	35.9900	-8.909%	200	127	-76.994%
2025-08-13	39.5100	39.5100	39.5100	39.5100	+0.025%	1	27	-79.043%
2025-08-12	39.5000	39.5000	39.5000	39.5000	-9.154%	1	27	-79.038%
2025-07-24	43.4800	43.4800	43.4800	43.4800	-4.482%	3	27	-80.957%
2025-07-17	45.5200	45.5200	45.5200	45.5200	-5.048%	3	27	-81.810%
2025-07-11	47.9400	47.9400	47.9400	47.9400	-6.166%	4	24	-82.728%
2025-06-30	51.0900	51.0900	51.0900	51.0900	-11.685%	1	26	-83.793%
2025-06-23	58.6000	58.6000	57.8500	57.8500	+2.662%	20	26	-85.687%
2025-06-11	56.3500	56.3500	56.3500	56.3500	-6.318%	2	6	-85.306%
2025-06-04	61.2700	61.2700	60.1500	60.1500	-1.313%	6	6	-86.234%
2025-06-03	60.9500	60.9500	60.9500	60.9500	0.000%	4	4	-86.415%