Dark

QQQ20270617P580
QQQ Jun 17 2027 580.00 Put (QQQ270617P00580000)
option OPRA

EOD

Sep 23, 2026

11.27+8.470%(+0.88)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.8400	11.3900	10.8400	11.2700	+8.470%	13	7,467	0.000%
2026-09-22	10.5400	10.7900	10.3900	10.3900	-1.517%	3,033	7,467	+8.470%
2026-09-21	11.7300	11.7300	10.5500	10.5500	-14.575%	11	4,473	+6.825%
2026-09-18	13.1000	13.1000	12.3500	12.3500	-6.226%	12	4,474	-8.745%
2026-09-17	13.2000	13.2000	13.1700	13.1700	-9.918%	11	4,465	-14.427%
2026-09-15	14.7000	14.7000	14.6200	14.6200	+1.811%	21	4,467	-22.914%
2026-09-14	14.8500	14.9500	14.3000	14.3600	+6.370%	18	4,448	-21.518%
2026-09-11	14.0000	14.1000	13.5000	13.5000	-10.299%	5	4,439	-16.519%
2026-09-10	15.1700	15.1700	14.7500	15.0500	+4.514%	756	4,439	-25.116%
2026-09-09	14.4000	14.4000	14.4000	14.4000	+5.109%	700	3,789	-21.736%
2026-09-08	14.0800	14.1100	13.7000	13.7000	+1.557%	52	3,148	-17.737%
2026-09-04	13.2000	13.5100	13.2000	13.4900	-0.369%	24	3,110	-16.457%
2026-09-03	13.8100	13.8100	13.5000	13.5400	-6.556%	13	3,110	-16.765%
2026-09-02	14.4700	14.5500	14.4700	14.4900	-7.056%	36	3,110	-22.222%
2026-09-01	15.5900	15.5900	15.5900	15.5900	+3.933%	3	3,078	-27.710%
2026-08-31	15.0000	15.0000	15.0000	15.0000	+2.180%	2	3,081	-24.867%
2026-08-28	15.2000	15.2000	14.4300	14.6800	+0.273%	14	3,081	-23.229%
2026-08-27	15.7000	15.7000	14.6400	14.6400	-9.125%	142	3,086	-23.019%
2026-08-26	16.7600	16.7600	16.1100	16.1100	-6.825%	191	3,026	-30.043%
2026-08-24	17.8900	17.9900	17.2900	17.2900	+2.855%	10	3,137	-34.818%
2026-08-21	17.6700	17.6700	16.8100	16.8100	-6.663%	4	3,136	-32.957%
2026-08-20	18.0100	18.0100	18.0100	18.0100	+3.091%	1	3,138	-37.424%
2026-08-19	17.4700	17.4700	17.4700	17.4700	-0.171%	1	3,138	-35.489%
2026-08-18	17.6300	17.6300	17.5000	17.5000	+9.443%	3	3,137	-35.600%
2026-08-14	16.0000	16.0600	15.3800	15.9900	+1.331%	44	3,137	-29.518%
2026-08-13	16.0900	16.0900	15.7800	15.7800	-4.768%	4	3,142	-28.580%
2026-08-12	16.5300	16.5700	16.5300	16.5700	-5.152%	2	3,142	-31.986%
2026-08-11	17.5300	17.5300	17.4700	17.4700	+1.570%	3	3,145	-35.489%
2026-08-10	17.3600	17.4700	16.9300	17.2000	-1.658%	57	3,143	-34.477%
2026-08-07	17.8400	17.8400	17.4900	17.4900	-4.842%	2	3,193	-35.563%
2026-08-06	19.0700	19.0700	18.1200	18.3800	+2.111%	472	3,194	-38.683%
2026-08-05	18.5400	18.5400	18.0000	18.0000	-2.280%	69	3,100	-37.389%
2026-08-04	19.0000	19.2800	18.4200	18.4200	-9.573%	110	3,100	-38.817%
2026-08-03	21.1700	21.1700	20.3700	20.3700	-12.198%	23	3,085	-44.674%
2026-07-31	24.0000	24.2800	23.2000	23.2000	-3.374%	107	3,070	-51.422%
2026-07-30	25.3300	25.8000	24.0100	24.0100	-16.487%	34	3,075	-53.061%
2026-07-29	28.3100	28.7500	28.3100	28.7500	+7.638%	201	3,069	-60.800%
2026-07-27	26.7000	27.2000	26.6300	26.7100	+16.995%	19	3,086	-57.806%
2026-07-22	22.8900	22.8900	22.8200	22.8300	-0.739%	6	3,084	-50.635%
2026-07-21	23.0000	23.0000	23.0000	23.0000	-6.275%	66	3,081	-51.000%
2026-07-20	24.2000	24.5400	23.9300	24.5400	+4.204%	7	3,057	-54.075%
2026-07-16	23.6300	23.6300	23.5500	23.5500	+10.980%	8	3,060	-52.144%
2026-07-10	22.5000	22.5000	21.2200	21.2200	-1.302%	5	3,052	-46.890%
2026-07-09	22.0000	22.0000	21.5000	21.5000	-11.340%	9	3,051	-47.581%
2026-07-08	24.6500	24.6500	24.2500	24.2500	-0.533%	3	3,050	-53.526%
2026-07-07	23.3200	24.3800	23.1400	24.3800	+10.317%	202	3,052	-53.774%
2026-07-06	22.3400	22.5800	22.0600	22.1000	-6.712%	49	2,851	-49.005%
2026-07-02	23.6900	23.6900	23.6900	23.6900	+9.070%	2	2,699	-52.427%
2026-07-01	21.7200	21.7200	21.7200	21.7200	+2.453%	1	2,699	-48.112%
2026-06-30	21.2000	21.2000	21.2000	21.2000	-4.505%	50	2,698	-46.840%
2026-06-29	22.4100	22.4100	22.2000	22.2000	-16.036%	7	2,648	-49.234%
2026-06-26	26.4400	26.4400	26.4400	26.4400	+7.874%	2	2,643	-57.375%
2026-06-25	24.5000	24.8200	24.5000	24.5100	-5.912%	198	2,643	-54.019%
2026-06-24	26.0500	26.0500	26.0500	26.0500	+0.347%	11	2,594	-56.737%
2026-06-23	27.6300	27.6300	25.9600	25.9600	+16.256%	7	2,605	-56.587%
2026-06-22	21.0300	22.3300	21.0300	22.3300	+2.761%	150	2,599	-49.530%
2026-06-18	23.0000	23.0000	21.7100	21.7300	-4.231%	246	2,376	-48.136%
2026-06-17	22.3500	22.8300	22.3500	22.6900	+2.996%	65	2,376	-50.331%
2026-06-16	21.1000	22.5400	21.1000	22.0300	+10.040%	241	2,376	-48.842%
2026-06-15	20.9300	20.9300	20.0200	20.0200	-15.599%	7	2,447	-43.706%
2026-06-12	23.7200	23.7200	23.7200	23.7200	-5.272%	7	2,447	-52.487%
2026-06-11	25.0400	25.0400	25.0400	25.0400	-10.571%	1	2,447	-54.992%
2026-06-10	27.2100	28.1400	27.1200	28.0000	+0.107%	16	2,448	-59.750%
2026-06-09	26.3600	28.7300	26.0000	27.9700	+18.769%	17	2,451	-59.707%
2026-06-08	23.4900	23.5500	23.4900	23.5500	+3.426%	3	2,456	-52.144%
2026-06-05	22.7700	22.7700	22.7700	22.7700	+11.399%	2	2,454	-50.505%
2026-06-04	21.3000	21.3000	20.4400	20.4400	+0.196%	16	2,452	-44.863%
2026-06-03	20.0000	20.5900	20.0000	20.4000	+2.513%	30	2,467	-44.755%
2026-06-02	19.9200	19.9200	19.9000	19.9000	+2.104%	2	2,466	-43.367%
2026-06-01	19.5800	19.5800	19.4900	19.4900	-1.116%	6	2,465	-42.175%
2026-05-28	19.7100	19.7100	19.7100	19.7100	-3.854%	1	2,460	-42.821%
2026-05-27	20.5000	20.5000	20.5000	20.5000	-3.711%	1	2,460	-45.024%
2026-05-22	21.6000	21.6000	21.2900	21.2900	-4.099%	5	2,461	-47.064%
2026-05-21	22.9200	22.9700	22.0000	22.2000	-6.052%	226	2,464	-49.234%
2026-05-19	23.6300	23.6300	23.6300	23.6300	-3.669%	1	2,464	-52.306%
2026-05-18	24.4000	24.5300	23.9000	24.5300	+1.406%	3	2,491	-54.056%
2026-05-15	24.1900	24.1900	24.1900	24.1900	+5.633%	1	2,491	-53.411%
2026-05-14	23.2700	23.2700	22.5800	22.9000	-2.966%	13	2,490	-50.786%
2026-05-13	23.6300	23.6300	23.6000	23.6000	-5.373%	25	2,498	-52.246%
2026-05-12	24.6000	24.9400	24.6000	24.9400	+6.901%	2	2,498	-54.812%
2026-05-11	23.2800	23.3600	22.8900	23.3300	-1.768%	12	2,498	-51.693%
2026-05-08	24.0600	24.0600	23.5900	23.7500	-4.810%	5	2,484	-52.547%
2026-05-07	24.5800	25.0400	24.5800	24.9500	-1.071%	9	2,487	-54.830%
2026-05-06	25.2200	25.2200	25.2200	25.2200	-5.790%	1	2,479	-55.313%
2026-05-05	26.8600	26.8600	26.6600	26.7700	-4.290%	4	2,479	-57.901%
2026-05-04	27.1600	28.0300	27.1600	27.9700	+1.894%	6	2,478	-59.707%
2026-05-01	27.4500	27.4500	27.4500	27.4500	-3.684%	15	2,467	-58.944%
2026-04-30	28.5000	28.5000	28.5000	28.5000	-4.873%	1	2,467	-60.456%
2026-04-29	30.1700	30.1700	29.9600	29.9600	-2.632%	41	2,468	-62.383%
2026-04-28	31.2800	31.5800	30.7700	30.7700	+2.567%	6	2,469	-63.373%
2026-04-27	30.0000	30.0000	30.0000	30.0000	-0.826%	1	2,469	-62.433%
2026-04-24	30.8700	30.8700	30.2500	30.2500	-4.212%	3	2,469	-62.744%
2026-04-23	30.9400	31.5800	30.9400	31.5800	+1.707%	2	2,469	-64.313%
2026-04-22	31.8500	31.8500	30.9500	31.0500	-3.840%	11	2,468	-63.704%
2026-04-20	31.9600	32.2900	31.9600	32.2900	+0.311%	20	2,468	-65.098%
2026-04-17	32.1700	32.1900	31.1800	32.1900	-4.310%	19	2,455	-64.989%
2026-04-16	33.7800	33.7800	33.6400	33.6400	-5.902%	2	2,453	-66.498%
2026-04-15	34.6900	35.7500	34.6900	35.7500	-1.243%	3	2,453	-68.476%
2026-04-14	35.7100	36.4600	35.7100	36.2000	-10.151%	7	2,451	-68.867%
2026-04-13	40.2900	40.2900	40.2900	40.2900	-1.080%	1	2,455	-72.028%
2026-04-10	40.2300	41.4800	40.2300	40.7300	-5.323%	7	2,455	-72.330%
2026-04-09	43.0200	43.0200	43.0200	43.0200	+0.023%	5	2,448	-73.803%
2026-04-08	39.1500	43.3100	39.1500	43.0100	-14.032%	21	2,443	-73.797%
2026-04-06	49.2400	50.3000	49.2400	50.0300	-2.438%	28	2,450	-77.474%
2026-04-02	56.0000	56.0000	51.2800	51.2800	-0.214%	404	2,052	-78.023%
2026-04-01	52.1600	52.1600	51.3900	51.3900	-5.272%	5	2,052	-78.070%
2026-03-31	55.4600	55.4600	54.2500	54.2500	-16.216%	45	2,050	-79.226%
2026-03-30	60.1600	64.7500	60.1600	64.7500	+5.663%	17	2,080	-82.595%
2026-03-27	58.6600	61.2800	58.6600	61.2800	+9.039%	5	2,074	-81.609%
2026-03-26	52.2100	56.2000	52.2100	56.2000	+11.885%	15	2,074	-79.947%
2026-03-25	50.8800	50.8800	49.4100	50.2300	-4.469%	26	2,078	-77.563%
2026-03-24	52.5800	52.5800	52.5800	52.5800	+6.545%	5	2,076	-78.566%
2026-03-23	51.1700	51.1700	47.4700	49.3500	-10.044%	175	2,076	-77.163%
2026-03-20	52.1800	54.8600	52.1800	54.8600	+8.184%	22	2,054	-79.457%
2026-03-19	50.0600	50.7100	50.0600	50.7100	+3.216%	66	2,032	-77.776%
2026-03-18	49.1300	49.1300	49.1300	49.1300	+9.178%	33	2,014	-77.061%
2026-03-17	45.2900	45.2900	45.0000	45.0000	-2.067%	3	2,014	-74.956%
2026-03-16	46.9200	46.9200	45.9500	45.9500	-0.606%	4	2,013	-75.473%
2026-03-13	46.2300	46.2300	46.2300	46.2300	-2.735%	10	2,015	-75.622%
2026-03-12	47.6700	47.6700	47.5300	47.5300	+6.498%	11	2,015	-76.289%
2026-03-10	43.5800	44.6300	43.5800	44.6300	-4.739%	14	2,006	-74.748%
2026-03-09	48.7900	48.7900	46.8500	46.8500	+7.850%	11	2,004	-75.945%
2026-03-04	43.4400	43.4400	43.4400	43.4400	-10.783%	10	2,005	-74.056%
2026-03-03	48.6900	48.6900	48.6900	48.6900	+9.391%	1	1,995	-76.854%
2026-02-27	44.5100	44.5100	44.5100	44.5100	-1.199%	4	1,995	-74.680%
2026-02-26	45.0500	45.0500	45.0500	45.0500	+7.930%	9	1,991	-74.983%
2026-02-25	41.8100	41.8300	41.7300	41.7400	-5.800%	72	1,927	-73.000%
2026-02-24	46.3700	46.3700	44.3000	44.3100	-6.023%	33	1,927	-74.566%
2026-02-23	45.3500	47.1500	45.3500	47.1500	+5.741%	41	1,926	-76.098%
2026-02-20	44.8700	44.8700	44.5900	44.5900	+1.572%	13	1,890	-74.725%
2026-02-18	45.8000	45.8000	43.9000	43.9000	-5.184%	11	1,880	-74.328%
2026-02-17	46.2100	46.3000	46.2100	46.3000	+3.348%	510	1,880	-75.659%
2026-02-13	46.3700	46.9000	44.8000	44.8000	-2.183%	511	876	-74.844%
2026-02-12	42.1100	45.8000	42.1100	45.8000	+8.789%	3	876	-75.393%
2026-02-10	40.7700	42.1000	40.7700	42.1000	+2.683%	2	876	-73.230%
2026-02-09	41.7000	41.7000	40.8200	41.0000	-5.552%	212	876	-72.512%
2026-02-06	45.6500	45.6500	43.3800	43.4100	-10.679%	20	907	-74.038%
2026-02-05	48.8000	48.8000	46.7000	48.6000	+10.706%	361	913	-76.811%
2026-02-04	42.7500	46.0000	42.7500	43.9000	+5.656%	404	553	-74.328%
2026-02-03	42.5000	42.9300	41.5500	41.5500	+2.847%	9	158	-72.876%
2026-01-30	40.4000	40.4000	40.4000	40.4000	-2.061%	5	163	-72.104%
2026-01-29	40.4400	41.2500	40.4400	41.2500	+11.486%	2	163	-72.679%
2026-01-28	36.2200	37.0000	36.2200	37.0000	+1.038%	2	164	-69.541%
2026-01-27	37.3100	37.3100	36.6200	36.6200	-4.809%	11	163	-69.224%
2026-01-23	37.6700	38.4700	37.6700	38.4700	-0.646%	105	152	-70.704%
2026-01-22	38.7200	38.7200	38.7200	38.7200	-2.296%	1	49	-70.894%
2026-01-21	39.6300	39.6300	39.6300	39.6300	-9.459%	2	49	-71.562%
2026-01-20	42.8000	43.7700	42.2100	43.7700	+12.433%	12	48	-74.252%
2026-01-16	38.9300	38.9300	38.9300	38.9300	-3.686%	1	49	-71.051%
2026-01-14	40.4200	40.4200	40.4200	40.4200	+7.701%	1	49	-72.118%
2026-01-09	37.8500	37.8500	37.4800	37.5300	-3.048%	3	50	-69.971%
2026-01-07	38.7100	38.7100	38.7100	38.7100	-3.898%	2	47	-70.886%
2026-01-05	39.7500	40.2800	39.7500	40.2800	+4.271%	4	47	-72.021%
2025-12-26	38.6300	38.6300	38.6300	38.6300	-3.762%	10	45	-70.826%
2025-12-22	40.1400	40.1400	40.1400	40.1400	-13.079%	2	45	-71.923%
2025-12-17	45.9600	46.1800	45.9600	46.1800	+7.545%	2	45	-75.595%
2025-12-16	44.9000	44.9500	42.9400	42.9400	+1.035%	4	43	-73.754%
2025-12-15	42.5000	42.5000	42.5000	42.5000	-0.282%	1	39	-73.482%
2025-12-12	42.6200	42.6200	42.6200	42.6200	+4.795%	1	39	-73.557%
2025-12-09	41.3900	41.3900	40.6700	40.6700	-1.310%	11	39	-72.289%
2025-12-08	41.1700	41.2100	41.1700	41.2100	-2.692%	7	39	-72.652%
2025-12-03	42.3500	42.3500	42.3500	42.3500	-19.287%	3	32	-73.388%
2025-11-18	53.3000	53.3000	51.9400	52.4700	+16.316%	5	31	-78.521%
2025-11-12	44.8900	45.1100	44.8900	45.1100	-4.062%	2	28	-75.017%
2025-11-06	47.0200	47.0200	47.0200	47.0200	+5.639%	1	28	-76.031%
2025-11-04	44.2900	44.5100	44.2900	44.5100	+11.136%	2	27	-74.680%
2025-10-31	40.0500	40.0500	40.0500	40.0500	+0.451%	2	27	-71.860%
2025-10-28	39.8700	39.8700	39.8700	39.8700	-1.312%	2	30	-71.733%
2025-10-27	40.4000	40.4000	40.4000	40.4000	-5.008%	1	31	-72.104%
2025-10-24	42.5300	42.5300	42.5300	42.5300	-4.855%	1	31	-73.501%
2025-10-23	44.7000	44.7000	44.7000	44.7000	-1.237%	1	30	-74.787%
2025-10-21	45.1800	45.2600	45.1800	45.2600	-4.070%	2	30	-75.099%
2025-10-16	47.1800	47.1800	47.1800	47.1800	-3.042%	10	28	-76.113%
2025-10-13	47.8400	49.0200	47.8400	48.6600	+8.883%	48	28	-76.839%
2025-10-08	44.7200	44.9000	44.6900	44.6900	-3.789%	5	25	-74.782%
2025-10-03	46.4500	46.4500	46.4500	46.4500	+1.198%	1	29	-75.737%
2025-09-29	45.9000	45.9000	45.9000	45.9000	-1.078%	1	29	-75.447%
2025-09-23	46.4000	46.4000	46.4000	46.4000	+0.433%	1	29	-75.711%
2025-09-22	46.2000	46.2000	46.2000	46.2000	-0.367%	1	28	-75.606%
2025-09-19	46.2900	46.3700	46.2900	46.3700	-0.664%	2	28	-75.695%
2025-09-18	47.1500	47.1500	46.1900	46.6800	-2.993%	14	26	-75.857%
2025-09-15	48.1800	48.1800	48.1200	48.1200	-5.089%	4	25	-76.579%
2025-09-11	50.7000	50.7000	50.7000	50.7000	-1.131%	1	21	-77.771%
2025-09-10	50.9300	51.2800	50.2400	51.2800	-2.989%	22	20	-78.023%
2025-08-19	52.8600	52.8600	52.8600	52.8600	-0.151%	1	6	-78.680%
2025-08-15	51.8000	52.9400	51.8000	52.9400	+4.008%	3	7	-78.712%
2025-08-14	51.0000	51.0000	50.9000	50.9000	-2.002%	3	7	-77.859%
2025-08-12	51.9400	51.9400	51.9400	51.9400	-11.891%	1	4	-78.302%
2025-08-04	58.9500	58.9500	58.9500	58.9500	+3.476%	1	4	-80.882%
2025-07-30	55.7400	56.9700	55.7400	56.9700	+0.993%	2	3	-80.218%
2025-07-24	56.5600	56.5600	56.4100	56.4100	-11.123%	2	2	-80.021%
2025-07-03	63.4700	63.4700	63.4700	63.4700	-55.662%	1	1	-82.244%
2025-04-04	143.1500	143.1500	143.1500	143.1500	0.000%	2	1	-92.127%