Dark

QQQ20270617P560
QQQ Jun 17 2027 560.00 Put (QQQ270617P00560000)
option OPRA

EOD

Sep 23, 2026

9.50+7.588%(+0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.3500	9.5000	9.3500	9.5000	+7.588%	2	2,686	0.000%
2026-09-22	8.9200	8.9200	8.7900	8.8300	-4.541%	7	2,685	+7.588%
2026-09-21	9.2300	9.2500	9.2300	9.2500	-16.817%	5	2,686	+2.703%
2026-09-18	11.3800	11.3800	11.1200	11.1200	-0.269%	2	2,691	-14.568%
2026-09-17	10.9500	11.1500	10.9500	11.1500	-5.026%	4	2,692	-14.798%
2026-09-16	11.8100	11.9400	11.7200	11.7400	-4.163%	150	2,691	-19.080%
2026-09-15	12.3300	12.3300	12.2300	12.2500	+3.463%	4	2,574	-22.449%
2026-09-14	11.8400	11.8400	11.8400	11.8400	+2.689%	1	2,572	-19.764%
2026-09-11	11.5300	11.5300	11.5300	11.5300	-8.565%	5	2,571	-17.606%
2026-09-10	12.4000	12.6100	12.3000	12.6100	+5.083%	61	2,571	-24.663%
2026-09-09	12.2000	12.2000	12.0000	12.0000	+7.143%	4	2,513	-20.833%
2026-09-03	11.2000	11.2000	11.2000	11.2000	-9.385%	8	2,511	-15.179%
2026-09-02	12.3600	12.3600	12.3600	12.3600	-3.513%	1	2,511	-23.139%
2026-09-01	12.8100	12.8100	12.8100	12.8100	+3.977%	380	2,510	-25.839%
2026-08-31	12.3400	12.3400	12.3200	12.3200	-0.725%	61	2,130	-22.890%
2026-08-28	12.8500	12.8500	12.4100	12.4100	-1.116%	8	2,163	-23.449%
2026-08-27	13.1600	13.1600	12.5500	12.5500	-10.676%	38	2,161	-24.303%
2026-08-26	14.2900	14.2900	14.0500	14.0500	-2.768%	101	2,182	-32.384%
2026-08-25	14.4900	14.5300	14.4500	14.4500	-1.298%	3	2,132	-34.256%
2026-08-24	14.6400	14.6400	14.6400	14.6400	-2.982%	1	2,131	-35.109%
2026-08-19	15.0900	15.0900	15.0900	15.0900	+12.193%	1	2,130	-37.044%
2026-08-13	13.4500	13.4500	13.4500	13.4500	-8.628%	4	2,130	-29.368%
2026-08-11	14.6700	14.7800	14.6200	14.7200	+0.891%	98	2,130	-35.462%
2026-08-10	14.6100	14.6100	14.3600	14.5900	-1.883%	3	2,083	-34.887%
2026-08-07	15.2000	15.2000	14.8700	14.8700	-3.629%	2	2,084	-36.113%
2026-08-06	15.4300	15.4300	15.4300	15.4300	+0.850%	1	2,084	-38.432%
2026-08-05	15.7400	16.0700	15.3000	15.3000	-2.299%	23	2,084	-37.908%
2026-08-04	16.0500	16.0500	15.6600	15.6600	-10.972%	11	2,086	-39.336%
2026-08-03	18.8000	18.8000	17.2100	17.5900	-10.438%	17	2,081	-45.992%
2026-07-31	19.6400	19.6400	19.6400	19.6400	-3.394%	1	2,079	-51.629%
2026-07-30	20.4000	20.4100	20.3300	20.3300	-12.859%	4	2,078	-53.271%
2026-07-29	22.6300	23.3300	22.6300	23.3300	-1.436%	3	2,078	-59.280%
2026-07-28	23.8900	23.8900	23.6700	23.6700	+7.738%	5	2,077	-59.865%
2026-07-27	21.9700	21.9700	21.9700	21.9700	-2.051%	1	2,075	-56.759%
2026-07-24	22.4600	22.8900	22.1500	22.4300	+7.681%	43	2,074	-57.646%
2026-07-23	20.8300	20.8300	20.8300	20.8300	+4.673%	10	2,043	-54.393%
2026-07-22	19.9000	19.9000	19.9000	19.9000	0.000%	36	2,033	-52.261%
2026-07-21	19.9000	19.9000	19.9000	19.9000	-9.215%	1	2,004	-52.261%
2026-07-20	20.7900	21.9200	20.7900	21.9200	+4.381%	5	2,004	-56.661%
2026-07-17	21.0500	21.0500	21.0000	21.0000	+6.275%	2	2,003	-54.762%
2026-07-16	19.9400	20.2000	19.6800	19.7600	-1.200%	202	2,002	-51.923%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+7.124%	1	1,979	-52.500%
2026-07-14	19.3300	19.3400	18.6700	18.6700	+0.756%	3	1,978	-49.116%
2026-07-09	18.5300	18.5300	18.5300	18.5300	-8.403%	1	1,978	-48.732%
2026-07-07	20.5000	21.1600	20.2300	20.2300	+5.916%	8	1,977	-53.040%
2026-07-06	19.1000	19.1000	19.1000	19.1000	+3.748%	4	1,977	-50.262%
2026-06-30	18.4100	18.4100	18.4100	18.4100	-10.370%	1	1,982	-48.398%
2026-06-29	20.5400	20.5400	20.5400	20.5400	-2.654%	1	1,981	-53.749%
2026-06-26	21.0900	21.1000	21.0900	21.1000	-5.169%	2	1,981	-54.976%
2026-06-24	22.2500	22.2500	22.2500	22.2500	-0.224%	5	1,982	-57.303%
2026-06-23	21.9500	22.3000	21.9500	22.3000	+17.430%	6	2,000	-57.399%
2026-06-22	18.6000	19.0600	18.6000	18.9900	+1.442%	52	2,004	-49.974%
2026-06-18	18.8000	19.0200	18.7200	18.7200	-11.781%	228	1,763	-49.252%
2026-06-17	21.2200	21.2200	21.2200	21.2200	+12.097%	187	1,763	-55.231%
2026-06-16	18.8500	18.9300	18.8500	18.9300	+8.981%	41	1,763	-49.815%
2026-06-15	17.7000	17.7000	17.3700	17.3700	-15.843%	4	1,717	-45.308%
2026-06-12	22.8200	22.8200	20.6300	20.6400	-10.261%	25	1,717	-53.973%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-3.280%	1	1,717	-58.696%
2026-06-10	23.3500	23.7800	23.3500	23.7800	+6.161%	5	1,717	-60.050%
2026-06-09	21.4300	22.4000	21.3700	22.4000	+12.224%	4	1,713	-57.589%
2026-06-08	20.1900	20.1900	19.9500	19.9600	-8.482%	10	1,710	-52.405%
2026-06-05	19.3800	21.8100	19.3800	21.8100	+23.499%	8	1,710	-56.442%
2026-06-04	18.2600	18.2800	17.5900	17.6600	+0.512%	20	1,706	-46.206%
2026-06-03	17.5700	17.5700	17.5700	17.5700	+2.629%	1	1,717	-45.931%
2026-06-02	16.9200	17.1200	16.9200	17.1200	+1.663%	16	1,718	-44.509%
2026-06-01	16.7900	16.8400	16.7900	16.8400	-0.708%	7	1,711	-43.587%
2026-05-29	16.8400	16.9600	16.8400	16.9600	-1.852%	9	1,707	-43.986%
2026-05-28	17.4700	17.4700	17.2800	17.2800	-3.464%	16	1,700	-45.023%
2026-05-26	18.1000	18.1000	17.9000	17.9000	-1.810%	15	1,698	-46.927%
2026-05-22	18.3500	18.3500	18.2300	18.2300	-12.356%	2	1,703	-47.888%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-0.048%	1	1,701	-54.327%
2026-05-18	20.6000	21.0500	20.4200	20.8100	+1.562%	36	1,702	-54.349%
2026-05-15	21.1000	21.1000	20.4900	20.4900	+5.401%	5	1,702	-53.636%
2026-05-14	20.1100	20.1100	19.4400	19.4400	-3.428%	9	1,670	-51.132%
2026-05-13	20.2900	20.8700	20.1000	20.1300	-4.143%	1,561	1,288	-52.807%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+3.143%	1	1,288	-54.762%
2026-05-11	20.3600	20.3600	20.3600	20.3600	+1.800%	15	1,288	-53.340%
2026-05-08	20.7000	20.9100	20.0000	20.0000	-7.193%	37	1,288	-52.500%
2026-05-07	21.0200	21.5500	21.0200	21.5500	+0.186%	3	1,284	-55.916%
2026-05-06	22.0500	22.0500	21.5100	21.5100	-6.234%	12	1,284	-55.834%
2026-05-05	22.8400	22.9400	22.8400	22.9400	-3.613%	3	1,278	-58.588%
2026-05-04	23.2000	23.9000	23.2000	23.8000	+2.102%	6	1,278	-60.084%
2026-05-01	23.4000	23.4000	23.3100	23.3100	-10.381%	11	1,272	-59.245%
2026-04-29	26.0100	26.0100	26.0100	26.0100	+0.775%	4	1,272	-63.476%
2026-04-27	25.6000	25.8100	25.6000	25.8100	-5.110%	2	1,268	-63.193%
2026-04-17	27.6800	27.6800	27.1900	27.2000	-6.110%	12	1,267	-65.074%
2026-04-16	28.9700	28.9700	28.9700	28.9700	-1.630%	5	1,274	-67.207%
2026-04-15	30.0600	30.0600	29.4500	29.4500	-12.559%	6	1,279	-67.742%
2026-04-13	33.6800	33.6800	33.6800	33.6800	-3.936%	1	1,273	-71.793%
2026-04-09	35.0600	35.0600	35.0600	35.0600	-3.309%	5	1,273	-72.904%
2026-04-08	36.0500	36.2600	36.0500	36.2600	-18.572%	3	1,275	-73.800%
2026-04-06	44.5300	44.5300	44.5300	44.5300	-1.482%	2	1,276	-78.666%
2026-04-02	45.2000	45.2000	45.2000	45.2000	-3.707%	3	1,273	-78.982%
2026-03-31	47.6600	47.6600	46.9400	46.9400	-15.636%	20	1,273	-79.761%
2026-03-30	52.5500	55.6400	52.5500	55.6400	+4.410%	8	1,258	-82.926%
2026-03-27	51.0000	53.3500	51.0000	53.2900	+11.021%	28	1,256	-82.173%
2026-03-26	47.5100	48.0000	47.5100	48.0000	+12.465%	8	1,238	-80.208%
2026-03-23	42.4800	42.6800	42.4800	42.6800	+0.282%	21	1,236	-77.741%
2026-03-19	42.4400	42.5600	42.4400	42.5600	+7.638%	6	1,215	-77.679%
2026-03-18	39.5400	39.5400	39.5400	39.5400	+0.127%	2	1,213	-75.974%
2026-03-16	39.8500	40.1200	39.4900	39.4900	+2.999%	3	1,213	-75.943%
2026-03-11	38.3400	38.3400	38.3400	38.3400	-8.013%	1	1,213	-75.222%
2026-03-09	41.6800	41.6800	41.6800	41.6800	+4.724%	400	1,213	-77.207%
2026-03-05	39.8000	39.8000	39.8000	39.8000	+11.453%	1	847	-76.131%
2026-02-25	35.9000	35.9000	35.7100	35.7100	-9.065%	4	847	-73.397%
2026-02-24	39.2700	39.2700	39.2700	39.2700	+3.261%	1	847	-75.809%
2026-02-20	38.0300	38.0300	38.0300	38.0300	-6.491%	1	846	-75.020%
2026-02-17	40.4600	41.5000	40.4600	40.6700	+11.364%	3	845	-76.641%
2026-02-09	36.5200	36.5200	36.5200	36.5200	-10.358%	1	844	-73.987%
2026-02-05	42.0100	42.0100	40.7400	40.7400	+23.082%	8	843	-76.681%
2026-02-02	33.1000	33.1000	33.1000	33.1000	-2.647%	1	840	-71.299%
2026-01-30	34.0000	34.0000	34.0000	34.0000	+1.130%	15	841	-72.059%
2026-01-29	33.4100	33.6200	33.4100	33.6200	+6.629%	40	841	-71.743%
2026-01-28	31.5300	31.5300	31.5300	31.5300	-0.849%	1	841	-69.870%
2026-01-27	31.4100	32.2900	31.4100	31.8000	-3.927%	14	841	-70.126%
2026-01-23	32.9000	33.1000	32.8900	33.1000	+0.945%	3	830	-71.299%
2026-01-22	32.7900	32.7900	32.7900	32.7900	-6.555%	1	828	-71.028%
2026-01-21	35.0900	35.0900	35.0900	35.0900	-5.647%	6	828	-72.927%
2026-01-20	36.2500	37.1900	36.2500	37.1900	+11.816%	5	822	-74.455%
2026-01-16	33.5000	33.5000	33.2600	33.2600	+1.064%	3	819	-71.437%
2026-01-15	32.9100	32.9100	32.9100	32.9100	-7.530%	1	819	-71.133%
2026-01-14	35.2200	35.5900	35.2200	35.5900	+9.440%	6	819	-73.307%
2026-01-13	32.5200	32.5200	32.5200	32.5200	+1.944%	1	819	-70.787%
2026-01-12	31.7800	31.9000	31.7800	31.9000	-5.705%	2	819	-70.219%
2026-01-09	33.8300	33.8300	33.8300	33.8300	-4.354%	25	820	-71.918%
2026-01-08	35.3700	35.3700	35.3700	35.3700	+8.165%	10	820	-73.141%
2026-01-07	33.4100	33.4100	32.7000	32.7000	-9.040%	26	813	-70.948%
2025-12-31	34.3700	35.9500	34.2300	35.9500	+5.363%	6	790	-73.574%
2025-12-29	34.1200	34.1200	34.1200	34.1200	-1.101%	1	790	-72.157%
2025-12-23	34.5000	34.5000	34.5000	34.5000	-11.402%	1	790	-72.464%
2025-12-17	38.9700	38.9700	38.9400	38.9400	+0.257%	2	789	-75.603%
2025-11-26	38.8400	38.8400	38.8400	38.8400	-5.153%	1	787	-75.541%
2025-11-25	40.9000	40.9500	40.9000	40.9500	-15.147%	2	787	-76.801%
2025-11-21	48.2600	48.2600	48.2600	48.2600	-0.495%	1	787	-80.315%
2025-11-20	46.8000	48.5000	46.8000	48.5000	+10.127%	751	788	-80.412%
2025-11-14	44.0400	44.0400	44.0400	44.0400	+8.687%	5	37	-78.429%
2025-11-13	40.5200	40.5200	40.5200	40.5200	+7.082%	5	39	-76.555%
2025-11-10	37.8800	37.9400	37.8200	37.8400	+8.955%	5	39	-74.894%
2025-10-31	34.7300	34.7300	34.7300	34.7300	+2.721%	2	37	-72.646%
2025-10-29	33.8100	33.8100	33.8100	33.8100	-3.068%	1	39	-71.902%
2025-10-27	34.9300	34.9300	34.8800	34.8800	-5.114%	8	36	-72.764%
2025-10-24	37.0000	37.0000	36.7500	36.7600	-6.558%	3	36	-74.157%
2025-10-21	39.3400	39.3400	39.3400	39.3400	-5.501%	2	33	-75.852%
2025-10-16	41.6300	41.6300	41.6300	41.6300	+8.411%	1	33	-77.180%
2025-10-06	38.4600	38.4600	38.4000	38.4000	-5.605%	3	32	-75.260%
2025-09-30	40.6800	40.6800	40.6800	40.6800	-0.780%	1	35	-76.647%
2025-09-24	41.0000	41.0000	41.0000	41.0000	+2.551%	1	37	-76.829%
2025-09-19	40.2800	40.2800	39.9800	39.9800	-1.162%	2	36	-76.238%
2025-09-18	40.4500	40.4500	40.4500	40.4500	-2.271%	2	37	-76.514%
2025-09-16	41.3900	41.3900	41.3900	41.3900	+0.024%	1	37	-77.048%
2025-09-15	41.2200	41.5700	41.2200	41.3800	-1.943%	6	38	-77.042%
2025-09-11	42.2000	42.2000	42.2000	42.2000	-4.265%	6	38	-77.488%
2025-09-10	43.8500	44.0800	43.8500	44.0800	-11.379%	2	33	-78.448%
2025-09-02	49.7400	49.7400	49.7400	49.7400	+8.983%	2	33	-80.901%
2025-08-25	45.6400	45.6400	45.6400	45.6400	-7.611%	1	33	-79.185%
2025-08-20	49.0300	49.4000	49.0300	49.4000	+9.656%	3	32	-80.769%
2025-08-18	45.0500	45.0500	45.0500	45.0500	+0.558%	1	30	-78.912%
2025-08-15	44.8000	44.8000	44.8000	44.8000	0.000%	1	31	-78.795%
2025-08-12	44.8000	44.8000	44.8000	44.8000	-1.560%	1	32	-78.795%
2025-08-11	45.5100	45.5100	45.5100	45.5100	-1.108%	2	31	-79.125%
2025-08-08	46.4500	46.4500	46.0200	46.0200	-4.839%	8	31	-79.357%
2025-08-07	47.0000	48.3600	47.0000	48.3600	-5.951%	7	32	-80.356%
2025-08-05	51.4200	51.4200	51.4200	51.4200	+1.002%	1	30	-81.525%
2025-08-04	50.6900	50.9100	50.6900	50.9100	+9.484%	2	29	-81.340%
2025-07-31	46.5000	46.5000	46.5000	46.5000	-1.878%	12	27	-79.570%
2025-07-28	47.3900	47.3900	47.3900	47.3900	-1.721%	1	15	-79.954%
2025-07-25	48.2200	48.2200	48.2200	48.2200	-1.067%	2	15	-80.299%
2025-07-24	48.7400	48.7400	48.7400	48.7400	-4.356%	3	13	-80.509%
2025-07-18	50.9600	50.9600	50.9600	50.9600	-0.039%	1	14	-81.358%
2025-07-17	50.9800	50.9800	50.9800	50.9800	-1.354%	3	13	-81.365%
2025-07-15	51.8700	51.8700	51.6800	51.6800	-2.509%	4	10	-81.618%
2025-07-14	52.9400	53.0100	52.9400	53.0100	-1.248%	3	11	-82.079%
2025-07-10	53.6800	53.6800	53.6800	53.6800	-0.905%	1	8	-82.303%
2025-07-09	53.4000	54.1700	53.4000	54.1700	-0.533%	2	8	-82.463%
2025-07-03	53.5500	54.4600	53.5500	54.4600	-50.069%	2	5	-82.556%
2025-04-23	109.5600	109.5600	108.8700	109.0700	-19.404%	35	5	-91.290%
2025-04-04	135.8100	135.8100	132.5800	135.3300	0.000%	92	35	-92.980%