Dark

QQQ20270617P565
QQQ Jun 17 2027 565.00 Put (QQQ270617P00565000)
option OPRA

EOD

Sep 18, 2026

11.31-9.809%(-1.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.3100	11.3100	11.3100	11.3100	-9.809%	7	517	0.000%
2026-09-16	12.2400	12.5400	12.2400	12.5400	-0.713%	7	517	-9.809%
2026-09-15	12.6000	12.6300	12.6000	12.6300	-13.730%	7	510	-10.451%
2026-08-26	14.7200	14.7300	14.6400	14.6400	-7.048%	100	504	-22.746%
2026-08-20	15.7500	15.7500	15.7500	15.7500	+14.130%	1	454	-28.190%
2026-08-13	13.8000	13.8000	13.8000	13.8000	-9.863%	27	461	-18.043%
2026-08-11	15.3000	15.3500	15.3000	15.3100	-1.480%	17	461	-26.127%
2026-08-07	15.7600	15.7600	15.5400	15.5400	-8.534%	28	458	-27.220%
2026-08-04	16.9900	16.9900	16.9900	16.9900	-5.295%	4	431	-33.431%
2026-08-03	18.6300	18.6300	17.9400	17.9400	-15.337%	20	431	-36.957%
2026-07-30	22.3700	22.3700	21.1900	21.1900	-10.136%	4	418	-46.626%
2026-07-29	24.2600	24.2600	23.5800	23.5800	+0.469%	4	418	-52.036%
2026-07-28	24.7000	24.7000	23.4700	23.4700	+1.778%	3	418	-51.811%
2026-07-24	22.0000	23.0600	22.0000	23.0600	+4.438%	7	417	-50.954%
2026-07-23	22.7400	22.7400	22.0800	22.0800	+12.999%	8	418	-48.777%
2026-07-09	19.5400	19.5400	19.5400	19.5400	-2.300%	1	418	-42.119%
2026-07-06	19.9600	20.1000	19.9600	20.0000	-7.792%	21	417	-43.450%
2026-06-25	21.6900	21.6900	21.6900	21.6900	-10.924%	1	408	-47.856%
2026-06-24	24.3500	24.3500	24.3500	24.3500	+22.116%	1	408	-53.552%
2026-06-22	19.9400	19.9400	19.9400	19.9400	+8.017%	1	409	-43.280%
2026-06-15	20.2900	20.2900	18.4600	18.4600	-17.034%	4	407	-38.732%
2026-06-11	22.1800	22.2500	22.1800	22.2500	-4.053%	2	407	-49.169%
2026-06-09	23.1900	23.1900	23.1900	23.1900	+11.867%	3	407	-51.229%
2026-06-08	20.9000	21.1200	20.5800	20.7300	-14.901%	26	404	-45.441%
2026-06-05	24.3700	24.3700	24.3600	24.3600	+35.484%	11	385	-53.571%
2026-06-03	17.9800	17.9800	17.9800	17.9800	+1.812%	1	385	-37.097%
2026-06-02	17.6600	17.6600	17.6600	17.6600	+1.904%	1	385	-35.957%
2026-06-01	17.3300	17.3300	17.3300	17.3300	-2.640%	1	384	-34.737%
2026-05-28	17.8000	17.8000	17.8000	17.8000	-7.676%	1	385	-36.461%
2026-05-22	20.0600	20.0600	19.2800	19.2800	-5.025%	9	385	-41.338%
2026-05-21	20.3000	20.3000	20.3000	20.3000	-5.317%	1	384	-44.286%
2026-05-19	21.4700	21.4700	21.4400	21.4400	+0.047%	2	384	-47.248%
2026-05-15	21.6000	21.6000	21.4300	21.4300	+6.089%	4	383	-47.224%
2026-05-14	20.5300	20.7800	20.2000	20.2000	-3.534%	3	381	-44.010%
2026-05-13	21.1000	21.1000	20.9300	20.9400	-1.273%	653	144	-45.989%
2026-05-11	21.2100	21.2100	21.2100	21.2100	+0.189%	1	144	-46.676%
2026-05-08	21.4900	21.4900	21.0400	21.1700	-6.327%	6	144	-46.575%
2026-05-06	22.6000	22.6000	22.6000	22.6000	-5.400%	2	140	-49.956%
2026-05-05	24.0500	24.0500	23.8900	23.8900	-1.768%	9	138	-52.658%
2026-05-01	24.3200	24.3200	24.3200	24.3200	-3.874%	2	131	-53.495%
2026-04-30	25.3000	25.3000	25.3000	25.3000	-4.780%	1	131	-55.296%
2026-04-24	26.5700	26.5700	26.5700	26.5700	-5.107%	2	130	-57.433%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-2.676%	2	130	-59.607%
2026-04-17	28.7700	28.7700	28.7700	28.7700	-10.652%	1	130	-60.688%
2026-04-14	32.2000	32.2000	32.2000	32.2000	-12.476%	2	130	-64.876%
2026-04-09	36.7900	36.7900	36.7900	36.7900	-4.541%	1	130	-69.258%
2026-04-08	38.5400	38.5400	38.5400	38.5400	-13.665%	10	130	-70.654%
2026-04-06	44.6400	44.6400	44.6400	44.6400	+0.360%	2	137	-74.664%
2026-04-01	44.4800	44.4800	44.4800	44.4800	-13.899%	10	135	-74.573%
2026-03-31	51.6600	51.6600	51.6600	51.6600	-5.833%	1	129	-78.107%
2026-03-30	54.8600	54.8600	54.8600	54.8600	-0.814%	2	128	-79.384%
2026-03-27	52.3300	55.3100	52.3300	55.3100	+20.501%	4	126	-79.552%
2026-03-20	45.9000	45.9000	45.9000	45.9000	+5.517%	1	122	-75.359%
2026-02-05	43.5000	43.5000	43.5000	43.5000	+6.046%	1	121	-74.000%
2026-02-04	41.0200	41.0200	41.0200	41.0200	+16.007%	1	121	-72.428%
2026-02-02	35.3600	35.3600	35.3600	35.3600	+8.833%	4	120	-68.015%
2026-01-27	32.4900	32.4900	32.4900	32.4900	-2.021%	23	121	-65.189%
2026-01-26	33.1600	33.1600	33.1600	33.1600	-13.194%	1	98	-65.893%
2026-01-21	38.2000	38.2000	38.2000	38.2000	+1.921%	1	97	-70.393%
2026-01-20	38.0200	38.0200	37.4800	37.4800	+11.019%	6	96	-69.824%
2026-01-15	33.7400	33.7600	33.7400	33.7600	+1.994%	2	97	-66.499%
2026-01-13	33.1000	33.1000	33.1000	33.1000	-1.547%	1	95	-65.831%
2026-01-12	33.6200	33.6200	33.6200	33.6200	+0.568%	2	94	-66.359%
2026-01-09	33.4300	33.4300	33.4300	33.4300	-6.620%	1	96	-66.168%
2026-01-05	35.8000	35.8000	35.8000	35.8000	+0.112%	2	93	-68.408%
2025-12-31	35.7600	35.7600	35.7600	35.7600	+0.846%	1	93	-68.372%
2025-12-29	35.4600	35.4600	35.4600	35.4600	-4.110%	2	93	-68.105%
2025-12-19	38.3800	38.3800	36.9800	36.9800	-1.518%	4	91	-69.416%
2025-12-12	37.5500	37.5500	37.5500	37.5500	-4.961%	1	90	-69.880%
2025-12-01	39.5100	39.5100	39.5100	39.5100	+6.010%	84	89	-71.374%
2025-10-31	37.2700	37.2700	37.2700	37.2700	-27.631%	1	5	-69.654%
2025-09-02	51.5000	51.5000	51.5000	51.5000	+11.957%	1	4	-78.039%
2025-08-14	46.0000	46.0000	46.0000	46.0000	-6.694%	1	3	-75.413%
2025-08-07	49.3000	49.3000	49.3000	49.3000	-0.484%	1	4	-77.059%
2025-07-30	49.5400	49.5400	49.5400	49.5400	+1.102%	1	3	-77.170%
2025-07-29	49.0000	49.0000	49.0000	49.0000	-6.130%	1	2	-76.918%
2025-07-23	52.2000	52.2000	52.2000	52.2000	-3.154%	1	1	-78.333%
2025-07-18	53.9000	53.9000	53.9000	53.9000	0.000%	1	1	-79.017%