Dark

QQQ20270617P575
QQQ Jun 17 2027 575.00 Put (QQQ270617P00575000)
option OPRA

EOD

Sep 23, 2026

10.70+7.000%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.7000	10.7000	10.7000	10.7000	+7.000%	1	4,929	0.000%
2026-09-22	10.3700	10.3700	10.0000	10.0000	-4.306%	9	4,930	+7.000%
2026-09-21	11.1900	11.1900	10.4500	10.4500	-16.799%	31	4,922	+2.392%
2026-09-17	12.5600	12.5600	12.5600	12.5600	-11.549%	1	4,923	-14.809%
2026-09-16	14.2000	14.2000	14.2000	14.2000	+1.429%	1	4,923	-24.648%
2026-09-14	14.0000	14.0000	14.0000	14.0000	+4.400%	2	4,922	-23.571%
2026-09-09	13.4100	13.4100	13.4100	13.4100	+6.008%	10	4,922	-20.209%
2026-09-04	12.6500	12.6500	12.6500	12.6500	-2.692%	50	4,862	-15.415%
2026-09-03	13.0000	13.0000	13.0000	13.0000	-5.592%	2	4,862	-17.692%
2026-09-02	14.6800	14.6800	13.7700	13.7700	-3.368%	47	4,862	-22.295%
2026-08-28	14.3600	14.3600	14.2500	14.2500	-2.730%	2	4,823	-24.912%
2026-08-27	14.5500	14.6500	14.5300	14.6500	-7.629%	128	4,824	-26.962%
2026-08-26	15.9200	15.9200	15.8600	15.8600	-2.400%	20	4,719	-32.535%
2026-08-25	16.2500	16.2500	16.2500	16.2500	-1.216%	2	4,709	-34.154%
2026-08-24	16.9500	17.2200	16.4500	16.4500	-3.007%	9	4,709	-34.954%
2026-08-21	16.9600	16.9600	16.9600	16.9600	-0.118%	2	4,713	-36.910%
2026-08-20	16.8500	16.9800	16.8500	16.9800	+5.074%	2	4,713	-36.985%
2026-08-19	16.1600	16.1600	16.1600	16.1600	+5.346%	4	4,711	-33.787%
2026-08-17	15.3400	15.3400	15.3400	15.3400	-0.712%	1	4,711	-30.248%
2026-08-14	15.5000	16.2000	15.4500	15.4500	+0.325%	52	4,711	-30.744%
2026-08-13	15.1000	15.4000	15.1000	15.4000	-2.222%	1,004	3,689	-30.519%
2026-08-12	15.7500	15.7500	15.7500	15.7500	-5.349%	901	3,689	-32.063%
2026-08-11	17.0100	17.0100	16.6400	16.6400	+0.848%	27	3,136	-35.697%
2026-08-10	16.5000	16.5000	16.5000	16.5000	-1.434%	28	3,112	-35.152%
2026-08-07	16.8100	16.8100	16.7400	16.7400	-4.452%	3	3,084	-36.081%
2026-08-06	17.9700	17.9700	17.5200	17.5200	-0.057%	3	3,084	-38.927%
2026-08-05	17.4300	17.5300	17.4300	17.5300	-5.397%	20	3,083	-38.962%
2026-08-04	18.5300	18.5300	18.5300	18.5300	-5.120%	50	3,093	-42.256%
2026-08-03	20.2600	20.2600	19.5200	19.5300	-15.161%	29	3,093	-45.212%
2026-07-30	24.7700	24.7700	23.0200	23.0200	-18.657%	5	3,075	-53.519%
2026-07-29	27.1900	28.3000	25.8600	28.3000	+15.041%	806	3,070	-62.191%
2026-07-27	25.6500	25.6500	24.6000	24.6000	+1.235%	252	2,520	-56.504%
2026-07-23	24.3000	24.3000	24.3000	24.3000	+3.053%	10	2,518	-55.967%
2026-07-17	24.5400	24.7600	23.4100	23.5800	+3.785%	993	2,508	-54.623%
2026-07-16	21.9500	22.7200	21.9500	22.7200	+8.242%	30	1,962	-52.905%
2026-07-10	20.9900	20.9900	20.9900	20.9900	-10.030%	26	1,932	-49.023%
2026-07-08	23.4700	23.4700	23.3300	23.3300	-1.395%	2	1,914	-54.136%
2026-07-02	22.3000	23.6600	22.1000	23.6600	+13.750%	153	1,770	-54.776%
2026-07-01	22.9100	22.9100	20.8000	20.8000	+1.563%	6	1,770	-48.558%
2026-06-30	20.8200	20.8200	20.4800	20.4800	-6.098%	53	1,770	-47.754%
2026-06-29	21.8100	21.8100	21.8100	21.8100	-16.533%	1	1,771	-50.940%
2026-06-24	25.1000	26.2100	24.1100	26.1300	+3.979%	14	1,770	-59.051%
2026-06-23	24.3000	25.2500	24.3000	25.1300	+17.981%	62	1,770	-57.421%
2026-06-22	20.3500	21.3700	20.3500	21.3000	+1.622%	17	1,764	-49.765%
2026-06-18	20.9600	20.9600	20.9600	20.9600	-0.190%	15	1,745	-48.950%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-1.455%	1	1,745	-49.048%
2026-06-16	21.1700	21.3100	21.1700	21.3100	+5.967%	16	1,745	-49.789%
2026-06-15	20.1900	20.3200	20.1100	20.1100	-13.057%	4	1,725	-46.793%
2026-06-12	22.6600	23.4500	22.6600	23.1300	-7.257%	24	1,725	-53.740%
2026-06-10	24.9400	24.9400	24.9400	24.9400	-9.605%	2	1,725	-57.097%
2026-06-09	27.5900	27.5900	27.5900	27.5900	+7.942%	15	1,724	-61.218%
2026-06-05	25.5600	25.5600	25.5600	25.5600	+35.095%	2	1,709	-58.138%
2026-06-02	18.9200	18.9200	18.9200	18.9200	+0.692%	3	1,709	-43.446%
2026-06-01	18.7900	18.7900	18.7900	18.7900	-2.894%	4	1,706	-43.055%
2026-05-29	19.0000	19.4800	18.6500	19.3500	-4.444%	45	1,706	-44.703%
2026-05-27	20.2500	20.2500	20.2500	20.2500	-0.148%	1	1,701	-47.160%
2026-05-26	19.7700	20.2800	19.7700	20.2800	-1.887%	12	1,700	-47.239%
2026-05-22	20.6700	20.6700	20.4000	20.6700	-2.546%	14	1,698	-48.234%
2026-05-21	21.2100	21.2100	21.2100	21.2100	-10.506%	8	1,689	-49.552%
2026-05-15	23.8700	23.8700	23.6900	23.7000	+8.219%	11	1,689	-54.852%
2026-05-14	21.9500	22.1700	21.9000	21.9000	-8.060%	22	1,694	-51.142%
2026-05-12	23.9800	23.9800	23.8200	23.8200	+5.867%	2	1,695	-55.080%
2026-05-11	22.3200	22.6100	22.3200	22.5000	-1.445%	11	1,695	-52.444%
2026-05-08	23.3000	23.3200	22.8300	22.8300	-5.191%	17	1,696	-53.132%
2026-05-06	24.4000	24.4300	24.0800	24.0800	-6.558%	13	1,696	-55.565%
2026-05-05	25.9800	25.9800	25.7700	25.7700	-2.828%	36	1,694	-58.479%
2026-05-04	26.5200	26.5200	26.5200	26.5200	+0.379%	1	1,671	-59.653%
2026-05-01	25.9200	26.4600	25.9200	26.4200	-9.983%	22	1,666	-59.500%
2026-04-29	29.3500	29.3500	29.3500	29.3500	-2.427%	10	1,666	-63.543%
2026-04-28	30.0800	30.0800	30.0800	30.0800	+5.359%	1	1,676	-64.428%
2026-04-27	28.8500	28.9800	28.5500	28.5500	-0.488%	42	1,677	-62.522%
2026-04-24	29.5800	29.5800	28.6900	28.6900	-5.063%	286	1,691	-62.705%
2026-04-22	30.2200	30.2200	30.2200	30.2200	-2.954%	2	1,413	-64.593%
2026-04-21	31.1400	31.1400	31.1400	31.1400	-1.206%	1	1,415	-65.639%
2026-04-20	31.5200	31.5200	31.5200	31.5200	+2.537%	5	1,414	-66.053%
2026-04-17	30.7400	30.7400	30.7400	30.7400	-9.562%	1	1,414	-65.192%
2026-04-15	34.0000	34.0000	33.9900	33.9900	-13.202%	2	1,414	-68.520%
2026-04-10	39.1500	39.1900	39.1500	39.1600	-5.978%	5	1,413	-72.676%
2026-04-08	40.4500	41.9600	40.4500	41.6500	-15.654%	40	1,408	-74.310%
2026-04-02	53.7000	55.0000	49.3800	49.3800	+2.811%	16	1,405	-78.331%
2026-04-01	51.0300	51.0300	48.0300	48.0300	-9.377%	59	1,405	-77.722%
2026-03-31	53.0000	53.5000	52.9200	53.0000	-14.378%	45	1,407	-79.811%
2026-03-30	58.8900	61.9000	58.8900	61.9000	+5.380%	3	1,366	-82.714%
2026-03-27	57.8000	58.9000	57.4600	58.7400	+8.456%	8	1,366	-81.784%
2026-03-26	52.0900	54.1800	52.0900	54.1600	+13.163%	758	1,366	-80.244%
2026-03-25	47.8600	47.8600	47.8600	47.8600	-4.547%	5	628	-77.643%
2026-03-24	50.1400	50.1400	50.1400	50.1400	-4.659%	1	623	-78.660%
2026-03-20	52.5900	52.5900	52.5900	52.5900	+8.837%	1	623	-79.654%
2026-03-19	48.3200	48.3200	48.3200	48.3200	+7.689%	10	624	-77.856%
2026-03-16	44.8700	44.8700	44.8700	44.8700	+3.268%	1	624	-76.153%
2026-03-11	43.1700	43.4500	43.1700	43.4500	+0.138%	8	623	-75.374%
2026-03-05	42.9000	43.3900	42.9000	43.3900	+3.978%	21	618	-75.340%
2026-03-04	41.7300	41.7300	41.7300	41.7300	-6.119%	1	599	-74.359%
2026-03-03	44.4500	44.4500	44.4500	44.4500	+5.833%	2	599	-75.928%
2026-03-02	42.2900	42.2900	42.0000	42.0000	+14.348%	2	599	-74.524%
2026-02-26	36.7300	36.7300	36.7300	36.7300	-7.968%	1	599	-70.868%
2026-02-25	40.1200	40.1200	39.9100	39.9100	-11.291%	12	610	-73.190%
2026-02-23	44.1400	44.9900	44.1400	44.9900	+3.070%	2	610	-76.217%
2026-02-17	43.6500	43.6500	43.6500	43.6500	-1.800%	1	610	-75.487%
2026-02-12	39.8200	44.4500	39.8200	44.4500	+12.532%	91	610	-75.928%
2026-02-09	40.4900	40.4900	39.5000	39.5000	-4.957%	45	641	-72.911%
2026-02-06	43.4500	43.4500	41.5600	41.5600	-10.873%	108	639	-74.254%
2026-02-05	46.6300	46.6300	46.6300	46.6300	+10.002%	1	558	-77.053%
2026-02-04	42.3900	42.3900	42.3900	42.3900	+3.390%	1	557	-74.758%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+10.751%	1	557	-73.902%
2026-02-02	38.5900	38.5900	37.0200	37.0200	-4.118%	7	556	-71.097%
2026-01-30	38.6100	38.6100	38.6100	38.6100	+9.377%	2	558	-72.287%
2026-01-27	35.3000	35.3000	35.3000	35.3000	-3.446%	1	557	-69.688%
2026-01-22	37.6800	37.6800	36.5600	36.5600	-11.819%	3	557	-70.733%
2026-01-20	41.4600	41.4600	41.4600	41.4600	+12.541%	8	555	-74.192%
2026-01-12	36.8400	36.8400	36.8400	36.8400	-2.746%	3	563	-70.955%
2026-01-07	37.8800	37.8800	37.8800	37.8800	-0.864%	8	560	-71.753%
2026-01-05	38.2100	38.2100	38.2100	38.2100	-5.538%	3	552	-71.997%
2026-01-02	40.4500	40.4500	40.4500	40.4500	+5.393%	8	552	-73.548%
2025-12-31	38.7800	38.7800	38.3800	38.3800	+1.669%	2	545	-72.121%
2025-12-29	37.7500	37.7500	37.7500	37.7500	-7.475%	1	545	-71.656%
2025-12-19	40.8000	40.8000	40.8000	40.8000	-4.000%	1	546	-73.775%
2025-12-18	42.5000	42.5000	42.5000	42.5000	-5.261%	1	546	-74.824%
2025-12-17	43.8000	45.2100	43.8000	44.8600	+5.355%	26	546	-76.148%
2025-12-16	42.5800	42.5800	42.5800	42.5800	+3.980%	1	531	-74.871%
2025-12-12	40.9500	40.9500	40.9500	40.9500	+0.565%	1	531	-73.871%
2025-12-04	40.7200	40.7200	40.7200	40.7200	+0.271%	3	531	-73.723%
2025-12-02	40.6100	40.6100	40.6100	40.6100	-19.854%	4	528	-73.652%
2025-11-18	50.6700	50.6700	50.6700	50.6700	+4.259%	1	526	-78.883%
2025-11-07	48.6000	48.6000	48.6000	48.6000	+18.739%	1	526	-77.984%
2025-11-05	40.9300	40.9300	40.9300	40.9300	-4.792%	2	525	-73.858%
2025-11-04	42.7100	42.9900	42.7100	42.9900	+11.057%	2	525	-75.110%
2025-10-31	38.7100	38.7100	38.7100	38.7100	-3.225%	2	523	-72.359%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+5.263%	1	525	-73.250%
2025-10-29	38.0000	38.0000	38.0000	38.0000	-2.339%	1	526	-71.842%
2025-10-27	38.9500	38.9500	38.9100	38.9100	-9.701%	2	525	-72.501%
2025-10-23	43.0900	43.0900	43.0900	43.0900	-1.756%	1	525	-75.168%
2025-10-21	43.6300	43.8600	43.6300	43.8600	-6.061%	2	524	-75.604%
2025-09-25	46.6900	46.6900	46.6900	46.6900	+3.663%	1	523	-77.083%
2025-09-19	45.0200	45.0400	45.0200	45.0400	-8.044%	2	522	-76.243%
2025-09-09	48.9800	48.9800	48.9800	48.9800	-2.020%	1	523	-78.154%
2025-09-08	50.1900	50.1900	49.9900	49.9900	+1.153%	501	524	-78.596%
2025-09-05	49.4200	49.4200	49.4200	49.4200	-6.508%	1	24	-78.349%
2025-09-03	52.8600	52.8600	52.8600	52.8600	-4.343%	1	23	-79.758%
2025-09-02	56.3900	56.3900	55.2600	55.2600	+4.186%	15	22	-80.637%
2025-08-29	53.0400	53.0400	53.0400	53.0400	+7.238%	1	15	-79.827%
2025-08-28	49.4600	49.4600	49.4600	49.4600	-6.609%	1	15	-78.366%
2025-08-22	52.9600	52.9600	52.9600	52.9600	+2.715%	1	15	-79.796%
2025-08-11	51.5600	51.5600	51.5600	51.5600	-3.119%	1	14	-79.247%
2025-08-07	53.2200	53.2200	53.2200	53.2200	-4.641%	1	14	-79.895%
2025-08-05	55.8100	55.8100	55.8100	55.8100	+4.572%	1	13	-80.828%
2025-07-31	52.9100	53.3700	52.9100	53.3700	0.000%	12	12	-79.951%