Dark

QQQ20270617P585
QQQ Jun 17 2027 585.00 Put (QQQ270617P00585000)
option OPRA

EOD

Sep 21, 2026

11.28-16.568%(-2.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	12.0000	12.0000	11.2800	11.2800	-16.568%	11	3,445	0.000%
2026-09-18	13.6300	13.6300	13.5200	13.5200	-1.673%	2	3,439	-16.568%
2026-09-17	13.7500	13.7500	13.7500	13.7500	-10.888%	1	3,439	-17.964%
2026-09-14	15.4300	15.4300	15.4300	15.4300	+11.812%	700	3,439	-26.896%
2026-09-04	13.8000	13.8000	13.8000	13.8000	-6.441%	1	2,738	-18.261%
2026-09-03	14.7500	14.7500	14.7500	14.7500	-3.342%	1,700	2,738	-23.525%
2026-09-02	15.1000	15.2700	15.1000	15.2600	-0.131%	5	1,038	-26.081%
2026-08-31	15.4600	15.6900	15.2800	15.2800	-2.239%	185	1,039	-26.178%
2026-08-28	15.6100	15.6300	15.6100	15.6300	+1.692%	2	1,054	-27.831%
2026-08-27	15.8900	16.0300	15.3700	15.3700	-11.920%	96	1,055	-26.610%
2026-08-26	17.5600	17.5700	17.4500	17.4500	-6.132%	100	1,033	-35.358%
2026-08-24	18.5200	18.5900	18.5200	18.5900	+1.863%	2	983	-39.322%
2026-08-21	18.2600	18.2600	18.2500	18.2500	+7.988%	2	984	-38.192%
2026-08-17	16.9200	16.9400	16.8200	16.9000	+0.178%	455	984	-33.254%
2026-08-14	16.9100	16.9100	16.6400	16.8700	+3.497%	68	652	-33.136%
2026-08-13	16.3000	16.3000	16.3000	16.3000	-5.671%	2	649	-30.798%
2026-08-12	18.2700	18.2700	17.2800	17.2800	-5.003%	17	649	-34.722%
2026-08-11	18.1600	18.2800	17.7500	18.1900	+1.620%	12	644	-37.988%
2026-08-10	17.8100	18.1900	17.6500	17.9000	-6.576%	60	638	-36.983%
2026-08-06	19.1200	19.1600	19.1200	19.1600	-3.379%	2	637	-41.127%
2026-08-04	19.8300	19.8300	19.8300	19.8300	-6.682%	2	637	-43.116%
2026-08-03	22.0300	22.0300	21.2500	21.2500	-25.881%	20	639	-46.918%
2026-07-29	28.6700	28.6700	28.6700	28.6700	+4.065%	15	635	-60.656%
2026-07-28	27.5900	27.5900	27.5500	27.5500	+7.701%	15	635	-59.056%
2026-07-23	26.3200	26.3200	25.5800	25.5800	+6.850%	22	634	-55.903%
2026-07-16	24.1800	24.4500	23.9400	23.9400	+5.649%	46	634	-52.882%
2026-07-14	22.8300	22.8300	22.6600	22.6600	-10.044%	26	629	-50.221%
2026-07-08	25.2500	25.2600	25.1900	25.1900	+3.238%	3	604	-55.220%
2026-07-07	24.4000	24.4000	24.4000	24.4000	-1.414%	1	603	-53.770%
2026-07-02	24.7500	24.7500	24.7500	24.7500	+13.950%	1	603	-54.424%
2026-06-30	22.1600	22.1600	21.5900	21.7200	-15.650%	9	604	-48.066%
2026-06-26	25.7500	25.7500	25.7500	25.7500	+0.273%	1	603	-56.194%
2026-06-25	25.9300	26.2000	25.2200	25.6800	-5.484%	11	603	-56.075%
2026-06-23	27.1700	27.1700	27.1700	27.1700	+18.906%	1	610	-58.484%
2026-06-22	23.1100	23.2800	22.8300	22.8500	+1.106%	64	610	-50.635%
2026-06-18	22.5900	22.6300	22.5900	22.6000	-1.568%	59	496	-50.088%
2026-06-16	23.1000	23.1500	21.9800	22.9600	-8.453%	61	496	-50.871%
2026-06-11	25.9400	25.9400	25.0800	25.0800	-10.906%	7	448	-55.024%
2026-06-10	26.4500	28.6600	26.4500	28.1500	+4.725%	6	448	-59.929%
2026-06-09	29.2700	29.2700	26.8800	26.8800	+10.663%	2	444	-58.036%
2026-06-08	24.2900	24.2900	24.2900	24.2900	-4.894%	2	443	-53.561%
2026-06-05	25.5500	25.5500	25.5400	25.5400	+27.001%	2	445	-55.834%
2026-06-01	20.1100	20.1100	20.1100	20.1100	-2.141%	2	444	-43.909%
2026-05-29	20.5500	20.5500	20.5500	20.5500	-4.419%	1	442	-45.109%
2026-05-26	21.5900	21.7000	21.5000	21.5000	-2.891%	81	441	-47.535%
2026-05-22	22.2900	22.2900	22.1400	22.1400	-7.519%	3	360	-49.051%
2026-05-21	23.8000	23.9400	23.8000	23.9400	-2.841%	28	380	-52.882%
2026-05-15	25.0000	25.0000	24.6400	24.6400	+3.442%	3	380	-54.221%
2026-05-14	23.9700	23.9700	23.6700	23.8200	-1.652%	7	379	-52.645%
2026-05-13	24.8300	24.8800	24.2200	24.2200	-5.205%	408	173	-53.427%
2026-05-12	25.1100	25.5500	25.1100	25.5500	+5.841%	11	173	-55.851%
2026-05-11	24.0500	24.1400	23.8000	24.1400	-2.069%	8	173	-53.273%
2026-05-08	24.6600	24.6600	24.6500	24.6500	-5.952%	3	163	-54.239%
2026-05-07	26.2100	26.2100	26.2100	26.2100	-0.114%	1	162	-56.963%
2026-05-06	27.0000	27.0000	26.2400	26.2400	-5.031%	17	163	-57.012%
2026-05-05	28.1200	28.1200	27.6300	27.6300	-1.847%	34	161	-59.175%
2026-05-04	28.1500	28.1500	28.1500	28.1500	-0.283%	1	133	-59.929%
2026-05-01	28.6700	28.6700	28.2300	28.2300	-7.382%	2	131	-60.043%
2026-04-30	31.2600	31.2600	30.4800	30.4800	-2.837%	2	131	-62.992%
2026-04-29	31.3700	31.3700	31.3700	31.3700	-1.815%	1	132	-64.042%
2026-04-28	31.9200	31.9500	31.9200	31.9500	+3.398%	2	133	-64.695%
2026-04-24	31.3500	31.3500	30.9000	30.9000	-3.438%	10	133	-63.495%
2026-04-23	32.3000	32.5100	32.0000	32.0000	-0.590%	11	133	-64.750%
2026-04-22	33.0800	33.1500	32.1900	32.1900	-1.620%	29	129	-64.958%
2026-04-17	33.2000	33.2000	32.7200	32.7200	-8.090%	18	120	-65.526%
2026-04-15	36.2500	36.2600	35.6000	35.6000	-4.250%	17	112	-68.315%
2026-04-14	37.2500	37.2500	37.1800	37.1800	-12.208%	11	107	-69.661%
2026-04-10	41.7700	42.4200	41.7700	42.3500	-6.181%	6	106	-73.365%
2026-04-08	45.1400	45.1400	45.1400	45.1400	-15.405%	3	105	-75.011%
2026-04-07	52.7400	53.4800	52.7400	53.3600	+2.242%	7	106	-78.861%
2026-04-06	52.2100	52.2100	52.1900	52.1900	+0.385%	3	109	-78.387%
2026-04-01	53.9500	53.9500	51.9900	51.9900	-23.092%	12	106	-78.304%
2026-03-30	67.6000	67.6000	67.6000	67.6000	+5.460%	1	95	-83.314%
2026-03-27	62.5400	64.1300	62.5400	64.1000	+10.613%	22	95	-82.402%
2026-03-26	56.0000	57.9500	56.0000	57.9500	+10.381%	5	103	-80.535%
2026-03-25	51.5100	52.5000	51.5100	52.5000	-1.204%	15	102	-78.514%
2026-03-24	53.1400	53.1400	53.1400	53.1400	+1.412%	1	104	-78.773%
2026-03-23	51.8000	52.5300	51.8000	52.4000	-4.710%	15	104	-78.473%
2026-03-20	54.6000	54.9900	54.0500	54.9900	+4.227%	17	91	-79.487%
2026-03-19	54.2000	54.2000	52.7600	52.7600	+6.586%	2	78	-78.620%
2026-03-18	49.5000	49.5000	49.5000	49.5000	+9.392%	3	78	-77.212%
2026-03-10	44.4000	45.6700	44.3900	45.2500	+2.584%	8	76	-75.072%
2026-03-04	44.1100	44.1100	44.1100	44.1100	+1.871%	1	71	-74.428%
2026-02-25	43.4000	43.4000	43.2600	43.3000	-3.778%	22	62	-73.949%
2026-02-20	45.0000	45.0000	45.0000	45.0000	-8.369%	1	62	-74.933%
2026-02-17	49.1100	49.1100	49.1100	49.1100	+1.258%	1	61	-77.031%
2026-02-13	48.5000	48.5000	48.5000	48.5000	+10.202%	1	61	-76.742%
2026-02-11	44.0000	44.0100	44.0000	44.0100	+3.920%	3	62	-74.369%
2026-02-09	43.5900	43.5900	42.3500	42.3500	-6.222%	4	61	-73.365%
2026-02-06	44.9600	45.2900	44.9600	45.1600	+0.022%	9	64	-75.022%
2026-02-04	45.1500	45.1500	45.1500	45.1500	+3.793%	1	69	-75.017%
2026-02-03	43.4100	43.5500	43.4100	43.5000	+12.665%	5	70	-74.069%
2026-01-26	38.6100	38.6100	38.6100	38.6100	-2.154%	2	73	-70.785%
2026-01-22	39.9000	40.4700	39.4600	39.4600	-12.853%	6	73	-71.414%
2026-01-21	44.7000	45.3400	44.7000	45.2800	+7.096%	6	71	-75.088%
2026-01-14	42.2800	42.2800	42.2800	42.2800	+5.859%	6	66	-73.321%
2026-01-13	39.9400	39.9400	39.9400	39.9400	-4.882%	1	61	-71.758%
2026-01-05	41.4100	41.9900	41.4100	41.9900	-2.801%	3	60	-73.136%
2025-12-19	43.2000	43.2000	43.2000	43.2000	-10.615%	1	59	-73.889%
2025-12-17	47.7000	48.7100	47.7000	48.3300	+6.642%	21	59	-76.660%
2025-12-16	45.6600	46.4800	45.3200	45.3200	+1.183%	12	40	-75.110%
2025-12-15	44.7900	44.7900	44.7900	44.7900	+3.561%	2	31	-74.816%
2025-12-12	43.2500	43.2500	43.2500	43.2500	+0.116%	1	29	-73.919%
2025-12-11	43.4500	43.4500	43.2000	43.2000	-1.189%	12	28	-73.889%
2025-12-04	43.7200	43.7200	43.7200	43.7200	+0.970%	3	31	-74.199%
2025-12-02	43.3000	43.3000	43.3000	43.3000	-24.287%	3	34	-73.949%
2025-11-20	57.6500	57.6500	57.1900	57.1900	+17.482%	10	31	-80.276%
2025-11-13	48.9800	49.0100	48.6800	48.6800	+5.231%	5	26	-76.828%
2025-11-12	46.0700	46.2600	46.0700	46.2600	+9.725%	2	24	-75.616%
2025-10-31	41.5000	42.1600	41.5000	42.1600	-10.202%	3	24	-73.245%
2025-10-21	46.8200	46.9500	46.8200	46.9500	-8.193%	2	25	-75.974%
2025-10-10	51.7400	51.7400	51.1400	51.1400	+3.001%	20	23	-77.943%
2025-09-24	49.6500	49.6500	49.6500	49.6500	+3.653%	4	7	-77.281%
2025-09-23	47.9000	47.9000	47.9000	47.9000	-1.115%	4	7	-76.451%
2025-09-18	48.4400	48.4400	48.4400	48.4400	-5.409%	1	3	-76.713%
2025-09-17	49.9100	51.2100	49.9100	51.2100	-0.737%	2	3	-77.973%
2025-09-12	50.3900	51.5900	50.3900	51.5900	-11.021%	2	3	-78.135%
2025-07-30	57.6500	57.9800	57.6500	57.9800	0.000%	2	1	-80.545%