Dark

QQQ20270617P570
QQQ Jun 17 2027 570.00 Put (QQQ270617P00570000)
option OPRA

EOD

Sep 23, 2026

10.35+8.038%(+0.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.4300	10.4300	10.3500	10.3500	+8.038%	12	2,219	0.000%
2026-09-22	9.8000	9.8000	9.5800	9.5800	-5.242%	13	2,223	+8.038%
2026-09-21	10.2000	10.2600	10.1100	10.1100	-15.468%	12	2,215	+2.374%
2026-09-18	11.9800	12.0000	11.9600	11.9600	+1.184%	7	2,211	-13.462%
2026-09-17	12.2000	12.2000	11.8200	11.8200	-14.348%	2	2,204	-12.437%
2026-09-16	13.0000	13.8000	13.0000	13.8000	+1.845%	5	2,204	-25.000%
2026-09-14	14.0500	14.0500	13.5500	13.5500	+7.199%	2	2,205	-23.616%
2026-09-11	12.8300	12.8300	12.6400	12.6400	-9.650%	3	2,206	-18.117%
2026-09-10	15.8500	15.8500	13.9900	13.9900	+8.198%	2	2,209	-26.019%
2026-09-09	13.0300	13.0300	12.9300	12.9300	+2.294%	3	2,209	-19.954%
2026-09-08	12.6400	12.6400	12.6400	12.6400	+3.947%	1	2,206	-18.117%
2026-09-04	12.1600	12.1600	12.1600	12.1600	-0.816%	1	2,205	-14.885%
2026-09-03	12.7300	12.7300	12.2600	12.2600	-13.965%	5	2,205	-15.579%
2026-09-02	14.2500	14.2500	14.2500	14.2500	+2.518%	1	2,208	-27.368%
2026-09-01	14.5000	14.5000	13.9000	13.9000	+4.354%	2	2,208	-25.540%
2026-08-31	13.5500	13.5500	13.3200	13.3200	-3.198%	31	2,209	-22.297%
2026-08-28	13.9500	13.9500	13.2000	13.7600	-0.865%	4	2,185	-24.782%
2026-08-27	13.9300	14.1000	13.8800	13.8800	-9.694%	303	2,184	-25.432%
2026-08-26	15.5400	15.5400	15.3700	15.3700	-1.474%	106	2,184	-32.661%
2026-08-21	15.6200	15.6200	15.6000	15.6000	-2.985%	2	2,180	-33.654%
2026-08-19	16.0800	16.0800	16.0800	16.0800	+7.559%	1	2,181	-35.634%
2026-08-17	14.9500	14.9500	14.9500	14.9500	+0.201%	2	2,185	-30.769%
2026-08-14	14.7200	14.9200	14.7200	14.9200	+2.543%	10	2,187	-30.630%
2026-08-13	14.9000	14.9000	14.3900	14.5500	-14.109%	5	2,181	-28.866%
2026-08-05	17.0000	17.0000	16.9400	16.9400	-1.512%	2	2,181	-38.902%
2026-08-04	17.1700	17.4500	17.1700	17.2000	-8.120%	3	2,183	-39.826%
2026-08-03	19.8000	19.8000	18.7200	18.7200	-17.424%	19	2,185	-44.712%
2026-07-31	22.6700	22.6700	22.6700	22.6700	+2.672%	560	2,169	-54.345%
2026-07-30	22.6300	22.6300	22.0800	22.0800	-15.077%	6	1,609	-53.125%
2026-07-29	24.5100	26.0000	24.2800	26.0000	+10.169%	14	1,603	-60.192%
2026-07-27	23.6000	23.6000	23.6000	23.6000	-2.721%	1	1,616	-56.144%
2026-07-24	23.9000	24.5000	23.9000	24.2600	-3.539%	102	1,615	-57.337%
2026-07-23	25.1500	25.1500	25.1500	25.1500	+16.977%	1	1,515	-58.847%
2026-07-22	20.2100	22.0000	20.2100	21.5000	-9.664%	9	1,520	-51.860%
2026-07-17	22.8500	23.8000	22.4900	23.8000	+12.583%	6	1,514	-56.513%
2026-07-16	21.6600	21.7800	21.1400	21.1400	+4.241%	72	1,512	-51.041%
2026-07-13	20.2800	20.2800	20.2800	20.2800	+3.049%	1	1,442	-48.964%
2026-07-10	19.7000	19.7000	19.6800	19.6800	-12.339%	3	1,441	-47.409%
2026-07-08	22.5900	22.5900	22.4500	22.4500	+2.278%	2	1,441	-53.898%
2026-07-07	21.9500	21.9500	21.9500	21.9500	+5.024%	1	1,441	-52.847%
2026-07-06	20.9000	20.9000	20.9000	20.9000	-8.893%	1	1,441	-50.478%
2026-07-02	22.9400	22.9400	22.9400	22.9400	+9.290%	1	1,439	-54.882%
2026-06-29	21.6000	21.6000	20.9900	20.9900	-6.085%	8	1,439	-50.691%
2026-06-26	24.3000	24.3000	22.3200	22.3500	-2.145%	17	1,439	-53.691%
2026-06-25	22.5400	23.0700	22.5400	22.8400	-3.872%	11	1,438	-54.685%
2026-06-23	23.7600	23.7600	23.7600	23.7600	+16.471%	2	1,438	-56.439%
2026-06-22	19.9000	20.4000	19.9000	20.4000	-0.049%	3	1,436	-49.265%
2026-06-16	20.4600	20.4600	20.4100	20.4100	+5.971%	6	1,434	-49.290%
2026-06-15	19.2000	19.3100	19.1800	19.2600	-14.248%	100	1,508	-46.262%
2026-06-11	25.1800	25.1800	22.4600	22.4600	-13.814%	4	1,508	-53.918%
2026-06-10	25.0000	26.0600	25.0000	26.0600	+20.203%	2	1,506	-60.284%
2026-06-08	21.5400	21.9000	21.5400	21.6800	-4.198%	201	1,505	-52.260%
2026-06-05	21.4800	23.9100	21.4800	22.6300	+19.168%	8	1,405	-54.264%
2026-06-04	19.7400	19.7400	18.9900	18.9900	-0.263%	54	1,401	-45.498%
2026-06-03	19.0400	19.0400	19.0400	19.0400	+3.873%	2	1,453	-45.641%
2026-06-02	18.3300	18.3300	18.3300	18.3300	+1.833%	2	1,451	-43.535%
2026-06-01	18.1500	18.1500	18.0000	18.0000	-7.834%	10	1,451	-42.500%
2026-05-27	19.5300	19.5300	19.5300	19.5300	+1.825%	1	1,441	-47.005%
2026-05-26	19.1800	19.1800	19.1800	19.1800	-3.131%	4	1,442	-46.038%
2026-05-22	19.5000	19.8000	19.5000	19.8000	-3.837%	5	1,438	-47.727%
2026-05-21	20.5900	20.5900	20.5900	20.5900	-4.455%	2	1,437	-49.733%
2026-05-20	21.5500	21.5500	21.5500	21.5500	-4.814%	5	1,437	-51.972%
2026-05-19	23.0000	23.0000	22.6400	22.6400	+1.343%	4	1,432	-54.284%
2026-05-15	22.3400	22.3400	22.3400	22.3400	+6.635%	4	1,432	-53.671%
2026-05-14	21.2600	21.3000	20.9500	20.9500	-5.161%	6	1,428	-50.597%
2026-05-13	21.5100	22.0900	21.5100	22.0900	-4.123%	6	1,432	-53.146%
2026-05-12	22.8900	23.0400	22.8900	23.0400	+4.490%	6	1,432	-55.078%
2026-05-11	22.2800	22.2800	21.8000	22.0500	-0.810%	5	1,432	-53.061%
2026-05-08	22.2300	22.2300	22.2300	22.2300	-5.805%	2	1,423	-53.441%
2026-05-07	23.0000	23.6000	23.0000	23.6000	-1.048%	4	1,421	-56.144%
2026-05-06	23.8500	23.8500	23.8500	23.8500	-3.402%	20	1,422	-56.604%
2026-05-05	24.5900	24.6900	24.5900	24.6900	-3.555%	11	1,402	-58.080%
2026-05-04	25.4300	25.6000	25.4300	25.6000	+0.787%	21	1,392	-59.570%
2026-05-01	25.2900	25.4000	25.2900	25.4000	-6.446%	3	1,374	-59.252%
2026-04-30	27.1500	27.1500	27.1500	27.1500	-5.302%	1	1,374	-61.878%
2026-04-28	29.1900	29.1900	28.6700	28.6700	+3.539%	5	1,374	-63.900%
2026-04-24	27.6900	27.6900	27.6900	27.6900	-5.848%	1	1,370	-62.622%
2026-04-23	28.8800	29.4100	28.8800	29.4100	+1.941%	3	1,370	-64.808%
2026-04-22	29.3500	29.3500	28.8500	28.8500	-3.285%	3	1,370	-64.125%
2026-04-20	29.8300	29.8300	29.8300	29.8300	-4.970%	2	1,368	-65.303%
2026-04-16	31.3900	31.3900	31.3900	31.3900	-14.235%	1	1,366	-67.028%
2026-04-13	36.6000	36.6000	36.6000	36.6000	-2.556%	1	1,366	-71.721%
2026-04-10	37.5600	37.5600	37.5600	37.5600	-1.469%	1	1,367	-72.444%
2026-04-09	39.9000	39.9000	38.1200	38.1200	-4.389%	2	1,368	-72.849%
2026-04-08	39.8700	39.8700	39.8700	39.8700	-17.760%	1	1,368	-74.041%
2026-04-02	48.4800	48.4800	48.4800	48.4800	-12.269%	10	1,368	-78.651%
2026-03-31	54.5500	55.2600	54.5000	55.2600	-1.934%	202	1,368	-81.270%
2026-03-30	57.0000	57.0000	56.3500	56.3500	+9.780%	3	1,167	-81.633%
2026-03-26	51.3300	51.3300	51.3300	51.3300	+10.649%	5	1,164	-79.836%
2026-03-23	46.3900	46.3900	46.3900	46.3900	-9.021%	1	1,166	-77.689%
2026-03-20	48.6000	50.9900	47.8000	50.9900	+7.574%	25	1,166	-79.702%
2026-03-19	47.4000	47.4000	47.4000	47.4000	+5.310%	15	1,169	-78.165%
2026-03-18	44.8700	45.0100	44.8700	45.0100	+7.679%	4	1,168	-77.005%
2026-03-09	41.0900	47.8300	41.0900	41.8000	+7.179%	46	1,168	-75.239%
2026-03-04	40.3000	40.3000	39.0000	39.0000	-17.039%	4	1,160	-73.462%
2026-03-03	47.0100	47.0100	47.0100	47.0100	+33.286%	1	1,163	-77.983%
2026-02-26	35.2700	35.2700	35.2700	35.2700	-17.747%	1	1,163	-70.655%
2026-02-19	42.8800	42.8800	42.8800	42.8800	-0.163%	1	1,164	-75.863%
2026-02-17	42.9500	42.9500	42.9500	42.9500	+1.441%	23	1,164	-75.902%
2026-02-13	43.6300	43.6300	42.3400	42.3400	+4.260%	4	1,164	-75.555%
2026-02-11	40.6100	40.6100	40.6100	40.6100	+4.128%	1	1,165	-74.514%
2026-02-10	37.7400	39.0000	37.7400	39.0000	-3.154%	2	1,165	-73.462%
2026-02-06	41.9000	41.9000	40.2700	40.2700	-9.485%	8	1,165	-74.298%
2026-02-05	45.5000	45.5000	44.4800	44.4900	+21.724%	6	1,163	-76.736%
2026-02-02	36.5500	36.5500	36.5500	36.5500	-1.083%	1	1,162	-71.683%
2026-01-30	36.9500	36.9500	36.9500	36.9500	+7.257%	1	1,161	-71.989%
2026-01-26	34.4500	34.4500	34.4500	34.4500	-11.644%	1	1,162	-69.956%
2026-01-21	38.9900	38.9900	38.9900	38.9900	-3.371%	1	1,161	-73.455%
2026-01-20	39.6000	40.3500	39.6000	40.3500	+11.157%	9	1,161	-74.349%
2026-01-16	36.3000	36.3000	36.3000	36.3000	+0.415%	100	1,151	-71.488%
2026-01-07	35.2000	36.1500	35.2000	36.1500	-2.218%	101	1,151	-71.369%
2026-01-05	36.6100	36.9700	36.6100	36.9700	+2.895%	2	1,049	-72.004%
2025-12-23	35.9300	35.9300	35.9300	35.9300	-3.258%	1	1,049	-71.194%
2025-12-22	36.9200	37.1400	36.9200	37.1400	-4.278%	3	1,049	-72.132%
2025-12-19	38.8000	38.8000	38.8000	38.8000	-6.506%	1	1,049	-73.325%
2025-12-18	40.1600	41.5000	40.1600	41.5000	-3.690%	2	1,049	-75.060%
2025-12-17	42.0000	43.5700	42.0000	43.0900	+8.266%	22	1,049	-75.981%
2025-12-16	39.8000	39.8000	39.8000	39.8000	+3.592%	2	1,047	-73.995%
2025-12-09	38.4200	38.4200	38.4200	38.4200	+1.613%	5	1,045	-73.061%
2025-12-05	38.0000	38.0000	37.8100	37.8100	-2.627%	7	1,040	-72.626%
2025-12-04	38.8300	38.8300	38.8300	38.8300	+0.752%	1	1,047	-73.345%
2025-12-03	38.2900	38.5400	38.2900	38.5400	-21.714%	7	1,047	-73.145%
2025-11-21	52.0800	52.0800	49.2300	49.2300	-5.236%	8	1,040	-78.976%
2025-11-20	51.9500	51.9500	51.9500	51.9500	+8.229%	2	1,039	-80.077%
2025-11-19	48.0000	48.0000	48.0000	48.0000	-1.941%	1	1,039	-78.438%
2025-11-18	48.5300	50.1100	48.5300	48.9500	+10.621%	102	1,039	-78.856%
2025-11-17	45.1200	45.1200	44.2500	44.2500	+1.491%	126	939	-76.610%
2025-11-14	43.6000	43.6000	43.6000	43.6000	-0.706%	300	814	-76.261%
2025-11-13	43.9100	43.9100	43.9100	43.9100	-5.264%	1	517	-76.429%
2025-11-07	46.3500	46.3500	46.3500	46.3500	+24.130%	1	517	-77.670%
2025-10-31	37.3400	37.3400	37.3400	37.3400	+0.457%	2	517	-72.282%
2025-10-28	37.1700	37.1700	37.1700	37.1700	-0.906%	1	517	-72.155%
2025-10-27	37.5500	37.5500	37.5100	37.5100	-9.788%	2	515	-72.407%
2025-10-23	41.6700	41.6700	41.5300	41.5800	-1.702%	400	515	-75.108%
2025-10-21	41.9900	42.3000	41.9900	42.3000	-2.579%	2	125	-75.532%
2025-10-20	43.4200	43.4200	43.4200	43.4200	-9.917%	2	124	-76.163%
2025-10-10	48.2000	48.2000	48.2000	48.2000	+13.948%	1	124	-78.527%
2025-10-09	42.3000	42.3000	42.3000	42.3000	+1.928%	1	123	-75.532%
2025-10-08	41.7000	41.7000	41.5000	41.5000	-5.467%	101	124	-75.060%
2025-09-23	43.9000	43.9000	43.9000	43.9000	+1.222%	2	66	-76.424%
2025-09-19	43.1700	43.3900	43.0200	43.3700	+0.208%	110	66	-76.136%
2025-09-18	43.1200	43.4800	43.1200	43.2800	-2.720%	6	28	-76.086%
2025-09-15	44.4900	44.4900	44.4900	44.4900	-3.262%	1	24	-76.736%
2025-09-12	45.6300	45.9900	45.6300	45.9900	-3.342%	2	24	-77.495%
2025-09-10	47.5800	47.5800	47.5800	47.5800	+0.443%	10	24	-78.247%
2025-09-09	47.3400	47.3700	47.3400	47.3700	-1.230%	2	24	-78.151%
2025-09-08	47.9600	47.9600	47.9600	47.9600	-5.142%	1	23	-78.420%
2025-09-05	50.5900	50.5900	50.5600	50.5600	+2.162%	10	22	-79.529%
2025-09-04	49.4900	49.4900	49.4900	49.4900	-0.822%	1	12	-79.087%
2025-08-27	49.9000	49.9000	49.9000	49.9000	-1.772%	1	12	-79.259%
2025-08-26	50.8000	50.8000	50.8000	50.8000	+2.585%	1	12	-79.626%
2025-08-25	49.1400	49.5200	49.1400	49.5200	-1.668%	2	11	-79.099%
2025-08-22	49.8600	50.3600	49.8600	50.3600	-4.981%	4	12	-79.448%
2025-08-20	53.0000	53.0000	53.0000	53.0000	+4.064%	1	8	-80.472%
2025-08-07	50.9300	50.9300	50.9300	50.9300	-11.657%	1	7	-79.678%
2025-08-01	57.6500	57.6500	57.6500	57.6500	+14.181%	1	7	-82.047%
2025-07-31	50.4900	50.4900	50.4900	50.4900	-1.656%	1	8	-79.501%
2025-07-28	51.4700	51.4700	51.3400	51.3400	-2.507%	4	8	-79.840%
2025-07-24	52.6600	52.6600	52.6600	52.6600	-1.588%	1	6	-80.346%
2025-07-21	53.5100	53.5100	53.5100	53.5100	-3.932%	1	5	-80.658%
2025-07-18	55.7000	55.7000	55.7000	55.7000	-10.407%	2	4	-81.418%
2025-06-26	62.1700	62.1700	62.1700	62.1700	-20.295%	1	3	-83.352%
2025-05-14	78.0000	78.0000	78.0000	78.0000	-24.287%	1	4	-86.731%
2025-05-07	103.0200	103.0200	103.0200	103.0200	+1.718%	1	3	-89.953%
2025-05-06	103.0000	103.0000	100.0000	101.2800	+0.616%	10	3	-89.781%
2025-05-01	103.5000	103.5000	99.5000	100.6600	0.000%	8	8	-89.718%