Dark

QQQ20270617P555
QQQ Jun 17 2027 555.00 Put (QQQ270617P00555000)
option OPRA

EOD

Sep 23, 2026

9.04+5.116%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.0400	9.0400	9.0400	9.0400	+5.116%	1	677	0.000%
2026-09-22	8.6000	8.6000	8.6000	8.6000	-1.149%	3	676	+5.116%
2026-09-21	8.8400	8.8400	8.7000	8.7000	-11.675%	3	676	+3.908%
2026-09-18	10.0900	10.0900	9.8500	9.8500	-7.685%	5	673	-8.223%
2026-09-17	10.6700	10.6700	10.6700	10.6700	-6.321%	1	670	-15.276%
2026-09-14	11.5000	11.5000	11.3900	11.3900	-3.064%	5	670	-20.632%
2026-09-02	11.7600	11.7600	11.7500	11.7500	-9.615%	38	669	-23.064%
2026-08-26	13.5600	13.5700	13.0000	13.0000	-7.670%	208	631	-30.462%
2026-08-25	14.0800	14.0800	14.0800	14.0800	-1.054%	1	527	-35.795%
2026-08-19	14.3800	14.3800	14.2300	14.2300	+6.992%	14	527	-36.472%
2026-08-17	13.3000	13.3000	13.3000	13.3000	+2.386%	100	518	-32.030%
2026-08-13	12.6700	12.9900	12.6700	12.9900	-8.068%	2	519	-30.408%
2026-08-11	14.0600	14.1700	14.0300	14.1300	-3.812%	174	519	-36.023%
2026-08-05	14.8800	15.0200	14.6900	14.6900	-13.077%	10	433	-38.462%
2026-08-03	17.5600	17.5600	16.6700	16.9000	-6.111%	8	433	-46.509%
2026-07-31	18.0000	18.0000	18.0000	18.0000	-8.022%	1	431	-49.778%
2026-07-30	19.5300	19.5700	19.5300	19.5700	-17.076%	2	430	-53.807%
2026-07-29	21.6100	23.6000	21.6100	23.6000	+6.787%	9	430	-61.695%
2026-07-27	22.1000	22.1000	22.1000	22.1000	+7.334%	21	429	-59.095%
2026-07-23	20.5900	20.5900	20.5900	20.5900	+9.405%	5	408	-56.095%
2026-07-21	19.0900	19.1500	18.8200	18.8200	-6.693%	14	406	-51.966%
2026-07-20	20.0300	20.1700	20.0300	20.1700	+11.560%	2	418	-55.181%
2026-07-09	18.0800	18.0800	18.0800	18.0800	-8.456%	5	417	-50.000%
2026-07-08	19.7500	19.7500	19.7500	19.7500	+7.747%	4	412	-54.228%
2026-07-06	20.3100	20.3100	18.3300	18.3300	+4.564%	4	408	-50.682%
2026-06-30	17.9000	17.9000	17.5300	17.5300	-13.815%	54	408	-48.431%
2026-06-26	22.0900	22.0900	19.9400	20.3400	-9.880%	82	413	-55.556%
2026-06-24	22.5700	22.5700	22.5700	22.5700	+20.954%	1	385	-59.947%
2026-06-22	18.6800	18.6800	18.6600	18.6600	+8.868%	15	386	-51.554%
2026-06-15	17.3200	17.3400	17.1400	17.1400	-16.715%	3	377	-47.258%
2026-06-11	20.5400	20.5800	20.5400	20.5800	+0.146%	2	377	-56.074%
2026-06-09	18.0700	20.6400	18.0700	20.5500	+5.928%	3	376	-56.010%
2026-06-08	19.2000	19.7200	19.2000	19.4000	+2.105%	6	375	-53.402%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+12.094%	1	379	-52.421%
2026-06-03	16.9500	16.9500	16.9500	16.9500	+4.436%	1	378	-46.667%
2026-06-02	16.2300	16.2300	16.2300	16.2300	+1.059%	4	379	-44.301%
2026-06-01	16.0600	16.0600	16.0600	16.0600	-0.186%	8	379	-43.711%
2026-05-29	16.4200	16.4200	16.0900	16.0900	-6.126%	3	380	-43.816%
2026-05-27	17.2000	17.2400	17.1400	17.1400	-1.551%	231	381	-47.258%
2026-05-22	17.8700	17.8700	17.4100	17.4100	-10.718%	2	294	-48.076%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-0.307%	1	293	-53.641%
2026-05-19	20.4000	20.4300	19.5600	19.5600	-3.407%	9	290	-53.783%
2026-05-18	19.7600	20.2500	19.7600	20.2500	-1.364%	3	290	-55.358%
2026-05-15	20.5300	20.5300	20.5300	20.5300	+8.338%	1	290	-55.967%
2026-05-14	18.9500	18.9500	18.9500	18.9500	-2.219%	1	289	-52.296%
2026-05-13	19.6500	19.6500	19.3500	19.3800	-1.873%	51	275	-53.354%
2026-05-08	19.9500	19.9500	19.7500	19.7500	-4.173%	6	275	-54.228%
2026-05-07	20.4200	20.8500	20.4200	20.6100	-1.623%	8	275	-56.138%
2026-05-06	21.1200	21.1200	20.9500	20.9500	-4.338%	3	270	-56.850%
2026-05-05	22.0700	22.0700	21.9000	21.9000	-4.575%	29	271	-58.721%
2026-05-04	22.8800	22.9500	22.8800	22.9500	-11.866%	5	278	-60.610%
2026-04-28	26.0400	26.0400	26.0400	26.0400	+5.382%	1	279	-65.284%
2026-04-27	24.7100	24.7100	24.7100	24.7100	+0.447%	3	279	-63.416%
2026-04-24	24.5500	24.6000	24.5500	24.6000	-4.019%	4	278	-63.252%
2026-04-22	25.8300	25.9200	25.6300	25.6300	-3.283%	4	276	-64.729%
2026-04-21	26.5000	26.5000	26.5000	26.5000	-4.676%	25	275	-65.887%
2026-04-16	27.8000	27.8000	27.8000	27.8000	-3.271%	1	276	-67.482%
2026-04-15	28.8100	28.8100	28.7400	28.7400	-5.180%	2	275	-68.546%
2026-04-14	30.3100	30.3100	30.3100	30.3100	-10.325%	1	275	-70.175%
2026-04-09	33.8000	33.8000	33.8000	33.8000	-5.003%	3	274	-73.254%
2026-04-08	35.5800	35.5800	35.5800	35.5800	-16.025%	10	274	-74.592%
2026-04-07	43.0500	43.0500	42.3700	42.3700	+2.965%	21	274	-78.664%
2026-04-01	43.7600	43.7600	41.1500	41.1500	-18.191%	11	268	-78.032%
2026-03-31	50.3000	50.3000	50.3000	50.3000	-2.896%	1	268	-82.028%
2026-03-30	50.8800	51.8000	50.8800	51.8000	+2.574%	52	267	-82.548%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+9.142%	3	247	-82.099%
2026-03-26	46.2700	46.2700	46.2700	46.2700	+12.909%	3	247	-80.463%
2026-03-25	40.9800	40.9800	40.9800	40.9800	-10.191%	2	245	-77.940%
2026-03-20	45.6300	45.6300	45.6300	45.6300	+7.770%	2	243	-80.188%
2026-03-19	42.3400	42.3400	42.3400	42.3400	+11.833%	1	243	-78.649%
2026-03-18	37.8600	37.8600	37.8600	37.8600	-5.915%	1	243	-76.123%
2026-03-09	40.2400	40.2400	40.2400	40.2400	+4.357%	1	243	-77.535%
2026-03-06	38.5600	38.5600	38.5600	38.5600	+8.528%	1	243	-76.556%
2026-03-04	35.5300	35.5300	35.5300	35.5300	-8.991%	1	243	-74.557%
2026-03-03	40.7300	40.7300	39.0400	39.0400	+2.039%	2	242	-76.844%
2026-02-17	38.2600	38.2600	38.2600	38.2600	+6.278%	1	241	-76.372%
2026-02-06	37.5000	37.5000	36.0000	36.0000	-8.233%	6	241	-74.889%
2026-02-05	40.3200	40.3200	38.6600	39.2300	+14.708%	3	235	-76.956%
2026-02-03	34.2000	34.2000	34.2000	34.2000	+8.331%	1	235	-73.567%
2026-02-02	31.5700	31.5700	31.5700	31.5700	+3.849%	1	235	-71.365%
2026-01-27	30.4000	30.4000	30.4000	30.4000	-4.822%	3	236	-70.263%
2026-01-22	32.1200	32.1200	31.9400	31.9400	-0.498%	2	236	-71.697%
2026-01-16	32.0800	32.1200	32.0800	32.1000	+3.315%	14	222	-71.838%
2026-01-15	31.4600	31.4600	31.0700	31.0700	-1.208%	2	222	-70.904%
2026-01-13	31.4500	31.4500	31.4500	31.4500	+0.064%	12	222	-71.256%
2026-01-12	31.4300	31.4300	31.4300	31.4300	-4.526%	1	210	-71.238%
2026-01-05	32.9200	32.9200	32.9200	32.9200	-2.776%	1	204	-72.539%
2025-12-31	33.2600	33.8600	33.2600	33.8600	+5.813%	6	204	-73.302%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-9.271%	1	204	-71.750%
2025-12-15	35.1500	35.2700	35.1500	35.2700	+0.256%	2	204	-74.369%
2025-12-11	35.1800	35.1800	35.1800	35.1800	-4.635%	1	201	-74.304%
2025-11-26	37.1300	37.1300	36.8900	36.8900	-14.408%	3	201	-75.495%
2025-11-18	43.1000	43.1000	43.1000	43.1000	+0.701%	100	201	-79.026%
2025-11-17	42.8000	42.8000	42.8000	42.8000	+3.257%	1	101	-78.879%
2025-11-07	42.7600	42.7600	41.4400	41.4500	+23.731%	8	101	-78.191%
2025-10-31	33.5000	33.5000	33.5000	33.5000	-4.965%	2	94	-73.015%
2025-10-24	35.5100	35.5300	35.1500	35.2500	-7.115%	20	94	-74.355%
2025-10-23	37.9500	37.9500	37.9500	37.9500	+0.026%	20	114	-76.179%
2025-10-21	37.9200	37.9400	37.9200	37.9400	+0.904%	2	94	-76.173%
2025-09-29	37.5700	37.6000	37.5700	37.6000	-5.694%	2	94	-75.957%
2025-09-24	39.6200	40.1700	39.5100	39.8700	+5.115%	189	93	-77.326%
2025-09-22	37.9300	37.9300	37.9300	37.9300	-1.532%	3	45	-76.167%
2025-09-19	38.7900	38.7900	38.5200	38.5200	-9.556%	90	48	-76.532%
2025-08-28	43.8000	43.8000	42.5900	42.5900	-13.206%	3	7	-78.774%
2025-08-04	49.1000	49.1000	49.0700	49.0700	-7.205%	8	8	-81.577%
2025-08-01	53.4900	53.4900	52.7300	52.8800	+5.465%	9	16	-82.905%
2025-07-22	50.1400	50.1400	50.1400	50.1400	-5.539%	2	7	-81.970%
2025-07-16	53.0800	53.0800	53.0800	53.0800	+4.038%	1	8	-82.969%
2025-07-14	52.8100	52.8100	51.0200	51.0200	-0.176%	4	8	-82.281%
2025-07-10	51.4600	51.4600	51.1100	51.1100	0.000%	4	4	-82.313%