Dark

QQQ20270617P590
QQQ Jun 17 2027 590.00 Put (QQQ270617P00590000)
option OPRA

EOD

Sep 24, 2026

12.57+9.782%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.5700	12.5700	12.5700	12.5700	+9.782%	1	6,238	0.000%
2026-09-22	11.5000	11.5900	11.4500	11.4500	-2.553%	547	6,238	+9.782%
2026-09-21	11.6300	11.7500	11.6300	11.7500	-16.608%	8	6,058	+6.979%
2026-09-18	14.0100	14.4800	14.0100	14.0900	-12.102%	3	6,056	-10.788%
2026-09-15	16.2500	16.2500	16.0300	16.0300	+2.954%	2	6,056	-21.585%
2026-09-14	16.0000	16.0000	15.5700	15.5700	+3.455%	3	6,054	-19.268%
2026-09-11	15.0500	15.0500	15.0500	15.0500	-8.232%	1	6,054	-16.478%
2026-09-10	16.2000	16.4000	16.2000	16.4000	+7.753%	3	6,053	-23.354%
2026-09-08	15.2200	15.2200	15.2200	15.2200	+3.256%	1	6,053	-17.411%
2026-09-03	14.8300	14.8300	14.7400	14.7400	-7.296%	2	6,053	-14.722%
2026-09-02	15.8600	16.1000	15.8500	15.9000	-5.018%	6	6,053	-20.943%
2026-09-01	16.7400	16.7400	16.7400	16.7400	+3.782%	20	6,053	-24.910%
2026-08-28	16.3100	16.3100	16.1300	16.1300	+0.373%	31	6,033	-22.071%
2026-08-27	17.5000	17.5000	16.0700	16.0700	-11.068%	191	6,026	-21.780%
2026-08-26	18.1100	18.1200	18.0500	18.0700	-4.493%	52	5,953	-30.437%
2026-08-24	18.9300	18.9300	18.9200	18.9200	+2.492%	6	5,953	-33.562%
2026-08-21	18.4600	18.4600	18.4600	18.4600	+6.829%	1	5,952	-31.907%
2026-08-17	17.2800	17.2800	17.2800	17.2800	-2.041%	50	5,953	-27.257%
2026-08-14	17.5000	17.6400	17.5000	17.6400	+3.098%	3	6,003	-28.741%
2026-08-13	17.1800	17.1800	17.1100	17.1100	-4.520%	2	6,002	-26.534%
2026-08-12	18.2900	18.2900	17.9200	17.9200	-3.135%	4	6,002	-29.855%
2026-08-10	18.5000	18.5000	18.5000	18.5000	-8.687%	1	6,001	-32.054%
2026-08-06	20.1500	20.2600	20.1500	20.2600	+2.323%	2	6,001	-37.957%
2026-08-05	19.8000	19.8000	19.8000	19.8000	-2.655%	1	6,001	-36.515%
2026-08-04	22.0000	22.0000	20.2400	20.3400	-9.960%	62	6,002	-38.201%
2026-08-03	24.5000	24.5000	22.3200	22.5900	-11.551%	14	5,950	-44.356%
2026-07-31	24.5000	25.5400	24.5000	25.5400	-2.519%	3	5,939	-50.783%
2026-07-30	26.2000	26.2500	26.1400	26.2000	-9.624%	7	5,941	-52.023%
2026-07-27	28.9900	28.9900	28.9900	28.9900	+0.975%	1	5,934	-56.640%
2026-07-24	28.4500	28.7100	28.4500	28.7100	+7.851%	2	5,934	-56.217%
2026-07-23	26.6200	26.6200	26.6200	26.6200	+0.377%	3	5,933	-52.780%
2026-07-20	26.0200	26.5200	25.7200	26.5200	-1.229%	7	5,930	-52.602%
2026-07-17	28.0000	28.2000	26.8500	26.8500	+7.443%	13	5,932	-53.184%
2026-07-16	25.0300	25.4500	24.9800	24.9900	+4.038%	2,744	5,937	-49.700%
2026-07-14	24.0200	24.0200	24.0200	24.0200	+1.137%	1	5,765	-47.669%
2026-07-13	23.7500	23.7500	23.7500	23.7500	-9.730%	1	5,764	-47.074%
2026-07-08	26.2200	26.3100	26.2200	26.3100	+10.593%	60	5,765	-52.223%
2026-07-06	23.7900	23.7900	23.7900	23.7900	+1.407%	2	5,788	-47.163%
2026-07-02	23.4600	23.4600	23.4600	23.4600	-2.978%	2	5,789	-46.419%
2026-07-01	23.4500	24.1800	23.4500	24.1800	+6.661%	5	5,789	-48.015%
2026-06-30	22.6700	22.6700	22.6700	22.6700	-5.855%	5	5,789	-44.552%
2026-06-29	24.0800	24.0800	24.0800	24.0800	-9.948%	1	5,794	-47.799%
2026-06-26	26.3600	26.7400	26.3600	26.7400	+0.526%	2	5,793	-52.992%
2026-06-25	26.9200	26.9200	26.1500	26.6000	-3.971%	19	5,791	-52.744%
2026-06-24	27.7000	27.7000	27.7000	27.7000	+0.508%	2	5,787	-54.621%
2026-06-23	26.9200	28.0000	26.9200	27.5600	+15.798%	4	5,787	-54.390%
2026-06-22	23.8000	23.8000	23.8000	23.8000	+5.778%	170	5,787	-47.185%
2026-06-16	22.5000	22.5000	22.5000	22.5000	-0.750%	20	5,704	-44.133%
2026-06-15	22.5700	22.6700	22.5700	22.6700	-15.944%	3	5,698	-44.552%
2026-06-11	28.0000	28.0000	26.9700	26.9700	-8.607%	12	5,698	-53.393%
2026-06-10	27.3800	29.6000	27.3800	29.5100	-4.806%	5	5,700	-57.404%
2026-06-09	27.0500	31.0000	26.9000	31.0000	+23.506%	63	5,698	-59.452%
2026-06-08	25.0000	25.1000	25.0000	25.1000	-4.198%	5	5,696	-49.920%
2026-06-05	22.7600	26.2200	22.7600	26.2000	+23.643%	7	5,698	-52.023%
2026-06-02	21.1900	21.1900	21.1900	21.1900	+0.665%	2	5,697	-40.680%
2026-06-01	21.0400	21.0500	21.0400	21.0500	-1.174%	3	5,695	-40.285%
2026-05-29	21.1500	21.3000	21.1500	21.3000	-4.911%	2	5,694	-40.986%
2026-05-27	22.7400	22.7400	22.4000	22.4000	+0.765%	6	5,694	-43.884%
2026-05-26	21.8300	22.3400	21.7600	22.2300	-4.592%	15	5,688	-43.455%
2026-05-22	23.3000	23.3000	23.3000	23.3000	-4.898%	1	5,688	-46.052%
2026-05-21	24.5000	24.5000	24.5000	24.5000	-7.477%	3	5,688	-48.694%
2026-05-18	26.4800	26.4800	26.4800	26.4800	+6.774%	1	5,688	-52.530%
2026-05-14	24.7900	24.8000	24.7900	24.8000	-1.392%	2	5,692	-49.315%
2026-05-13	25.1500	25.1500	25.1500	25.1500	-3.603%	2	5,689	-50.020%
2026-05-12	26.3700	26.3700	26.0900	26.0900	+4.779%	2	5,689	-51.821%
2026-05-11	24.9000	24.9000	24.9000	24.9000	-1.425%	1	5,689	-49.518%
2026-05-08	26.0900	26.0900	25.2600	25.2600	-5.992%	7	5,689	-50.238%
2026-05-07	26.8100	26.8800	26.8100	26.8700	-0.665%	25	5,690	-53.219%
2026-05-06	27.4700	27.4700	27.0500	27.0500	-5.683%	13	5,669	-53.530%
2026-05-05	28.6800	28.6800	28.6800	28.6800	-3.532%	1	5,658	-56.172%
2026-05-04	29.7300	29.7300	29.7300	29.7300	+1.433%	1	5,657	-57.719%
2026-05-01	29.3100	29.3100	29.3100	29.3100	-6.834%	1	5,656	-57.114%
2026-04-30	32.5000	32.5000	31.4600	31.4600	-4.667%	2	5,656	-60.045%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-1.463%	2	5,656	-61.909%
2026-04-28	33.3500	33.7400	33.0000	33.4900	+3.364%	12	5,656	-62.466%
2026-04-27	32.4000	32.4000	32.4000	32.4000	+0.590%	1	5,651	-61.204%
2026-04-24	33.4800	33.4800	32.1100	32.2100	-7.309%	107	5,651	-60.975%
2026-04-23	33.4100	34.7500	33.1100	34.7500	+2.266%	4	5,552	-63.827%
2026-04-22	33.9800	33.9800	33.9800	33.9800	-2.887%	1	5,552	-63.008%
2026-04-21	35.1700	35.1700	34.9900	34.9900	+0.258%	9	5,552	-64.075%
2026-04-20	34.9000	34.9000	34.9000	34.9000	-0.057%	100	5,552	-63.983%
2026-04-17	34.9200	34.9200	34.9200	34.9200	-4.329%	1	5,633	-64.003%
2026-04-16	36.5000	36.5000	36.5000	36.5000	-4.650%	1	5,633	-65.562%
2026-04-15	38.2800	38.2800	38.2800	38.2800	-3.601%	4	5,632	-67.163%
2026-04-14	39.7100	39.7100	39.7100	39.7100	-9.811%	1	5,636	-68.346%
2026-04-10	43.4800	44.0300	43.4800	44.0300	-0.497%	4	5,636	-71.451%
2026-04-09	44.6100	44.6100	44.2500	44.2500	-4.572%	2	5,640	-71.593%
2026-04-08	46.0000	46.6600	46.0000	46.3700	-13.035%	8	5,642	-72.892%
2026-04-06	54.2100	54.2100	53.3200	53.3200	-6.358%	5	5,645	-76.425%
2026-04-02	56.9400	56.9400	56.9400	56.9400	+2.706%	21	5,665	-77.924%
2026-04-01	54.8500	55.7500	53.5900	55.4400	-20.345%	28	5,665	-77.327%
2026-03-30	64.5200	69.6000	64.5200	69.6000	+10.040%	21	5,642	-81.940%
2026-03-27	61.0800	63.2500	61.0800	63.2500	+5.224%	2	5,646	-80.126%
2026-03-26	57.8100	60.1200	56.8300	60.1100	+11.770%	9	5,645	-79.088%
2026-03-25	53.1800	54.6000	53.1800	53.7800	+3.205%	7	5,648	-76.627%
2026-03-23	52.1100	52.1100	52.1100	52.1100	-3.838%	5	5,652	-75.878%
2026-03-20	54.1900	54.1900	54.1900	54.1900	+2.053%	100	5,647	-76.804%
2026-03-19	55.6100	55.6100	53.1000	53.1000	+6.200%	2	5,559	-76.328%
2026-03-18	50.0000	50.0000	50.0000	50.0000	-5.141%	4	5,559	-74.860%
2026-03-09	61.0900	61.0900	52.7100	52.7100	+6.485%	3	5,563	-76.153%
2026-03-06	49.9300	49.9300	49.5000	49.5000	+8.008%	11	5,565	-74.606%
2026-03-04	45.5000	45.8300	45.5000	45.8300	-8.340%	5	5,565	-72.573%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+4.319%	1	5,560	-74.860%
2026-02-27	48.2800	48.2800	47.9300	47.9300	+6.630%	2	5,559	-73.774%
2026-02-25	45.5000	45.5000	44.9500	44.9500	-7.510%	3	5,561	-72.036%
2026-02-23	49.0000	49.0000	48.6000	48.6000	-1.798%	6	5,561	-74.136%
2026-02-19	49.4900	49.4900	49.4900	49.4900	+2.464%	1	5,561	-74.601%
2026-02-13	48.6000	48.6000	48.3000	48.3000	+0.625%	6	5,554	-73.975%
2026-02-12	45.5700	48.0000	45.3600	48.0000	+7.479%	7	5,554	-73.813%
2026-02-11	46.0700	46.5700	44.6600	44.6600	-0.689%	9	5,554	-71.854%
2026-02-09	45.2700	45.4200	44.9200	44.9700	-4.522%	8	5,547	-72.048%
2026-02-06	46.7500	47.1000	46.7500	47.1000	-6.733%	5	5,551	-73.312%
2026-02-05	50.5000	50.5000	50.5000	50.5000	+2.393%	1	5,556	-75.109%
2026-02-04	49.3200	49.3200	49.3200	49.3200	+21.928%	2	5,556	-74.513%
2026-01-28	40.4500	40.4500	40.4500	40.4500	+1.302%	10	5,554	-68.925%
2026-01-27	39.6400	39.9300	39.6400	39.9300	-4.633%	9	5,554	-68.520%
2026-01-22	41.8700	41.8700	41.8700	41.8700	-3.990%	1	5,557	-69.979%
2026-01-21	46.4700	46.4700	43.6100	43.6100	-6.336%	7	5,557	-71.176%
2026-01-20	45.6200	46.5600	45.4800	46.5600	+10.857%	3	5,557	-73.003%
2026-01-16	42.0000	42.0000	42.0000	42.0000	-0.545%	2	5,556	-70.071%
2026-01-15	42.2300	42.2300	42.2300	42.2300	-1.447%	2	5,556	-70.234%
2026-01-08	42.8500	42.8500	42.8500	42.8500	-2.591%	5	5,556	-70.665%
2026-01-02	43.9900	43.9900	43.9900	43.9900	-0.136%	100	5,556	-71.425%
2025-12-31	44.0500	44.0500	44.0500	44.0500	+3.843%	100	5,556	-71.464%
2025-12-30	42.6100	42.6100	42.3200	42.4200	+0.498%	9	5,556	-70.368%
2025-12-29	42.7000	42.7000	42.2100	42.2100	+0.668%	26	5,547	-70.220%
2025-12-23	42.4000	42.4000	41.9300	41.9300	-2.895%	7	5,545	-70.021%
2025-12-22	42.9000	43.1800	42.9000	43.1800	-3.831%	16	5,540	-70.889%
2025-12-19	44.9000	44.9000	44.9000	44.9000	-5.094%	1	5,525	-72.004%
2025-12-18	47.8200	47.8200	47.3100	47.3100	-5.682%	3	5,526	-73.431%
2025-12-17	49.5200	50.4300	49.4600	50.1600	+7.709%	27	5,523	-74.940%
2025-12-16	47.0700	48.3100	46.4600	46.5700	-0.809%	37	5,501	-73.008%
2025-12-12	44.9700	47.4500	44.9700	46.9500	+5.553%	4	5,464	-73.227%
2025-12-11	44.4800	44.4800	44.4800	44.4800	-0.045%	5	5,460	-71.740%
2025-12-10	44.5000	44.5000	44.5000	44.5000	+1.714%	1	5,460	-71.753%
2025-12-09	43.7500	43.7500	43.7500	43.7500	-2.125%	9	5,460	-71.269%
2025-12-08	44.7000	44.7000	44.7000	44.7000	-3.974%	5,000	5,460	-71.879%
2025-12-01	46.5500	46.5500	46.5500	46.5500	-22.623%	1	460	-72.997%
2025-11-21	60.1600	60.1600	60.1600	60.1600	+11.222%	1	460	-79.106%
2025-11-07	54.0900	54.0900	54.0900	54.0900	+25.820%	1	459	-76.761%
2025-10-31	43.4000	43.6800	42.9900	42.9900	+2.308%	4	458	-70.761%
2025-10-29	43.1500	43.1500	41.9300	42.0200	-1.777%	355	458	-70.086%
2025-10-28	42.7800	42.7800	42.7800	42.7800	-11.300%	3	127	-70.617%
2025-10-23	48.2300	48.2300	48.2300	48.2300	-0.823%	1	127	-73.937%
2025-10-21	48.8700	48.8700	48.6300	48.6300	+0.683%	2	126	-74.152%
2025-10-20	48.3000	48.3000	48.3000	48.3000	-12.816%	3	126	-73.975%
2025-10-14	55.4000	55.4000	55.4000	55.4000	+0.271%	1	126	-77.310%
2025-10-10	53.2800	55.2500	53.2800	55.2500	+14.508%	4	125	-77.249%
2025-10-08	48.0000	48.2500	48.0000	48.2500	-2.446%	3	121	-73.948%
2025-09-29	49.4600	49.4600	49.4600	49.4600	-6.237%	2	119	-74.586%
2025-09-25	52.0000	52.7500	52.0000	52.7500	+1.501%	101	117	-76.171%
2025-09-24	51.4000	51.9700	51.4000	51.9700	+4.567%	10	19	-75.813%
2025-09-22	49.7000	49.7000	49.7000	49.7000	-1.134%	1	9	-74.708%
2025-09-18	50.1300	50.2700	50.1300	50.2700	-3.550%	3	9	-74.995%
2025-09-16	52.1200	52.1200	52.1200	52.1200	+0.289%	1	6	-75.883%
2025-09-15	51.1800	51.9700	51.1800	51.9700	-9.302%	4	6	-75.813%
2025-08-19	57.3000	57.3000	57.3000	57.3000	-4.484%	1	4	-78.063%
2025-07-30	59.9900	59.9900	59.9900	59.9900	-9.640%	1	3	-79.047%
2025-07-11	66.3900	66.3900	66.3900	66.3900	-0.045%	2	3	-81.066%
2025-07-10	66.4200	66.4200	66.4200	66.4200	-56.417%	2	3	-81.075%
2025-04-04	152.4000	152.4000	152.4000	152.4000	+48.988%	2	1	-91.752%
2025-03-25	103.6600	103.6600	102.2900	102.2900	0.000%	2	0	-87.711%