Dark

QQQ20270617P595
QQQ Jun 17 2027 595.00 Put (QQQ270617P00595000)
option OPRA

EOD

Sep 22, 2026

12.07-6.579%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	12.1300	12.1300	12.0700	12.0700	-6.579%	4	1,063	0.000%
2026-09-21	12.9200	12.9200	12.9200	12.9200	-12.938%	1	1,062	-6.579%
2026-09-18	14.8400	14.8500	14.8200	14.8400	-9.402%	4	1,062	-18.666%
2026-09-16	16.3800	16.3800	16.3800	16.3800	+4.331%	3	1,064	-26.313%
2026-09-11	15.7000	15.7000	15.7000	15.7000	+2.749%	4	1,063	-23.121%
2026-09-03	15.3400	15.3600	15.2700	15.2800	-8.007%	53	1,059	-21.008%
2026-09-02	16.7400	17.2700	16.6100	16.6100	-0.836%	15	1,090	-27.333%
2026-08-31	16.7500	16.7500	16.7500	16.7500	-1.413%	4	1,080	-27.940%
2026-08-28	17.3200	17.3600	16.9900	16.9900	+0.295%	52	1,084	-28.958%
2026-08-27	17.2700	17.3100	16.9200	16.9400	-10.701%	81	1,085	-28.749%
2026-08-26	19.1000	19.1000	18.9600	18.9700	-1.249%	10	1,004	-36.373%
2026-08-25	19.2100	19.2300	19.2100	19.2100	-1.081%	5	1,015	-37.168%
2026-08-24	19.5500	19.5500	19.4200	19.4200	+7.949%	2	1,016	-37.848%
2026-08-17	17.9900	17.9900	17.9900	17.9900	-1.855%	50	1,016	-32.907%
2026-08-14	18.3400	18.3400	18.3300	18.3300	+2.402%	50	966	-34.152%
2026-08-13	18.1900	18.2000	17.8900	17.9000	-3.918%	11	916	-32.570%
2026-08-12	18.9200	18.9200	18.3600	18.6300	-6.051%	43	916	-35.212%
2026-08-11	19.6900	19.8300	19.6900	19.8300	+2.059%	2	946	-39.133%
2026-08-10	19.4300	19.4300	19.4300	19.4300	-5.358%	10	946	-37.880%
2026-08-05	20.5300	20.5300	20.5300	20.5300	-3.115%	1	946	-41.208%
2026-08-04	21.3700	21.3700	21.1900	21.1900	-9.638%	2	952	-43.039%
2026-08-03	23.9200	23.9300	23.0700	23.4500	-10.428%	32	952	-48.529%
2026-07-31	26.2000	26.2000	26.1800	26.1800	-4.032%	216	928	-53.896%
2026-07-30	28.2200	28.2200	27.2800	27.2800	-14.910%	7	889	-55.755%
2026-07-29	32.4100	32.4100	31.7200	32.0600	+8.715%	74	887	-62.352%
2026-07-28	29.7200	29.7200	29.4900	29.4900	-1.765%	24	891	-59.071%
2026-07-27	30.0200	30.0200	30.0200	30.0200	+0.401%	1	893	-59.793%
2026-07-24	29.9000	29.9000	29.9000	29.9000	+7.787%	1	892	-59.632%
2026-07-23	27.7500	27.7500	27.6900	27.7400	-0.216%	9	891	-56.489%
2026-07-20	26.9400	27.8000	26.8000	27.8000	-5.954%	11	884	-56.583%
2026-07-17	29.5600	29.5600	29.5600	29.5600	+14.441%	2	889	-59.168%
2026-07-16	25.8000	26.4900	25.8000	25.8300	+4.617%	77	893	-53.271%
2026-07-14	24.5200	24.7400	24.5200	24.6900	+3.958%	32	851	-51.114%
2026-07-10	23.7900	23.7900	23.7500	23.7500	-5.000%	135	836	-49.179%
2026-07-06	25.0000	25.0000	25.0000	25.0000	-8.992%	2	862	-51.720%
2026-07-02	25.8200	27.4700	25.8200	27.4700	+4.330%	42	861	-56.061%
2026-06-29	26.3300	26.3300	26.3300	26.3300	-5.964%	1	861	-54.159%
2026-06-25	28.0000	30.0000	28.0000	28.0000	-3.648%	5	860	-56.893%
2026-06-23	29.0600	29.0600	29.0600	29.0600	+16.194%	1	857	-58.465%
2026-06-22	23.7300	25.0100	23.7300	25.0100	+2.500%	16	856	-51.739%
2026-06-18	24.4000	24.4000	24.4000	24.4000	-5.828%	12	823	-50.533%
2026-06-17	25.9200	25.9200	25.9100	25.9100	+5.798%	26	823	-53.416%
2026-06-16	24.4900	24.4900	24.4900	24.4900	-5.735%	13	823	-50.715%
2026-06-12	26.0900	26.0900	25.9800	25.9800	-4.696%	2	823	-53.541%
2026-06-11	27.1200	27.2600	27.1200	27.2600	-12.319%	2	823	-55.723%
2026-06-09	28.0600	31.0900	27.7600	31.0900	+19.577%	52	824	-61.177%
2026-06-08	26.0000	26.0000	26.0000	26.0000	-9.376%	10	834	-53.577%
2026-06-05	28.6900	28.6900	28.6900	28.6900	+22.659%	2	834	-57.930%
2026-06-04	23.5300	23.5300	23.3900	23.3900	+5.789%	22	835	-48.397%
2026-06-02	22.1100	22.1100	22.1100	22.1100	+0.500%	1	842	-45.409%
2026-05-29	22.0000	22.0000	22.0000	22.0000	-5.172%	109	841	-45.136%
2026-05-27	23.2000	23.2000	23.2000	23.2000	+0.520%	5	733	-47.974%
2026-05-26	23.0800	23.0800	23.0800	23.0800	-4.470%	1	728	-47.704%
2026-05-22	24.1600	24.1600	24.1600	24.1600	-4.506%	1	728	-50.041%
2026-05-21	25.3900	25.3900	25.3000	25.3000	+0.636%	2	728	-52.292%
2026-05-14	25.4900	25.4900	25.1400	25.1400	-7.267%	24	728	-51.989%
2026-05-12	26.8400	27.1100	26.8400	27.1100	+4.309%	5	705	-55.478%
2026-05-11	25.7200	25.9900	25.7200	25.9900	-1.553%	2	705	-53.559%
2026-05-08	26.4000	26.4000	26.4000	26.4000	-4.348%	1	708	-54.280%
2026-05-07	27.9400	27.9400	27.4700	27.6000	-10.390%	20	710	-56.268%
2026-05-04	30.8000	30.8000	30.8000	30.8000	+0.588%	1	707	-60.812%
2026-05-01	30.4700	30.6200	30.4700	30.6200	-3.132%	3	710	-60.581%
2026-04-30	33.8800	33.8800	31.6100	31.6100	-9.193%	4	710	-61.816%
2026-04-28	34.8100	34.8100	34.8100	34.8100	+4.378%	4	708	-65.326%
2026-04-27	33.5500	33.5500	33.3500	33.3500	-0.507%	2	708	-63.808%
2026-04-24	33.9900	33.9900	33.5200	33.5200	-4.283%	3	708	-63.992%
2026-04-22	35.0200	35.0200	35.0200	35.0200	-23.420%	40	708	-65.534%
2026-04-10	45.7000	45.8200	45.7000	45.7300	-1.295%	3	748	-73.606%
2026-04-09	46.3300	46.3300	46.3300	46.3300	-18.101%	40	748	-73.948%
2026-04-06	56.5600	56.5700	55.5500	56.5700	-4.119%	6	708	-78.664%
2026-04-02	58.5000	59.0000	58.5000	59.0000	-13.274%	2	708	-79.542%
2026-03-30	68.0300	68.0300	68.0300	68.0300	+9.110%	2	708	-82.258%
2026-03-26	62.3500	62.3600	62.3500	62.3500	+6.218%	4	706	-80.642%
2026-03-24	58.7000	58.7000	58.7000	58.7000	+0.617%	4	706	-79.438%
2026-03-20	58.3400	58.3400	58.3400	58.3400	+6.189%	2	710	-79.311%
2026-03-18	52.0000	54.9400	52.0000	54.9400	+5.471%	4	712	-78.031%
2026-03-16	52.0900	52.0900	52.0900	52.0900	-0.951%	1	711	-76.829%
2026-03-13	52.5900	52.5900	52.5900	52.5900	-1.572%	5	710	-77.049%
2026-03-12	53.4300	53.4300	53.4300	53.4300	-0.299%	2	710	-77.410%
2026-03-09	56.5000	56.5000	53.5900	53.5900	+13.562%	15	711	-77.477%
2026-02-25	47.1900	47.1900	47.1900	47.1900	-2.560%	1	701	-74.423%
2026-02-18	48.4300	48.4300	48.4300	48.4300	-4.099%	1	701	-75.077%
2026-02-17	50.5000	50.5000	50.5000	50.5000	+0.218%	1	701	-76.099%
2026-02-12	48.6400	51.3000	48.6400	50.3900	+7.948%	4	700	-76.047%
2026-02-09	47.0100	47.0100	46.6800	46.6800	-4.890%	3	700	-74.143%
2026-02-06	48.4100	49.0800	48.4100	49.0800	+13.192%	106	701	-75.407%
2026-01-29	43.3600	43.3600	43.3600	43.3600	+2.920%	2	602	-72.163%
2026-01-26	41.8800	42.1300	41.8800	42.1300	-12.412%	4	602	-71.351%
2026-01-21	48.1000	48.1000	48.1000	48.1000	+9.692%	1	602	-74.906%
2026-01-16	43.8500	43.8500	43.8500	43.8500	-0.612%	1	602	-72.474%
2026-01-06	44.1400	44.1400	43.9500	44.1200	+0.593%	7	602	-72.643%
2025-12-30	44.2600	44.2700	43.8600	43.8600	-0.724%	9	602	-72.481%
2025-12-29	44.1800	44.1800	44.1800	44.1800	+1.680%	1	602	-72.680%
2025-12-26	43.1300	43.4600	43.1300	43.4500	-0.527%	7	602	-72.221%
2025-12-23	44.0000	44.0500	43.6600	43.6800	-2.413%	8	602	-72.367%
2025-12-22	44.6600	44.8000	44.6300	44.7600	-3.222%	21	602	-73.034%
2025-12-19	47.0000	47.0000	46.2500	46.2500	-5.862%	22	602	-73.903%
2025-12-18	49.6000	49.6000	48.4500	49.1300	-5.173%	10	607	-75.433%
2025-12-17	51.3900	52.2900	51.0700	51.8100	+7.982%	21	597	-76.703%
2025-12-16	49.2800	50.1800	47.9800	47.9800	-1.133%	34	596	-74.844%
2025-12-12	48.7100	48.9100	48.1600	48.5300	+6.472%	16	596	-75.129%
2025-12-09	45.5800	45.5800	45.5800	45.5800	-1.342%	1	594	-73.519%
2025-12-08	45.6000	46.2000	45.6000	46.2000	+0.457%	4	594	-73.874%
2025-12-03	45.9900	45.9900	45.9900	45.9900	-4.188%	1	594	-73.755%
2025-12-01	47.9700	48.0000	47.9000	48.0000	-0.826%	4	595	-74.854%
2025-11-28	48.4000	48.4000	48.4000	48.4000	-2.044%	10	595	-75.062%
2025-11-26	50.0200	50.9600	49.4100	49.4100	-15.176%	41	560	-75.572%
2025-11-19	58.2500	58.2500	58.2500	58.2500	+8.412%	10	560	-79.279%
2025-11-13	53.7300	53.7300	53.7300	53.7300	-4.173%	15	550	-77.536%
2025-11-07	56.0700	56.0700	56.0700	56.0700	+25.943%	1	535	-78.473%
2025-10-31	44.5200	44.5200	44.5200	44.5200	-1.133%	2	535	-72.889%
2025-10-27	44.6400	45.0300	44.6400	45.0300	-10.619%	4	537	-73.196%
2025-10-21	50.0600	50.3800	50.0600	50.3800	-12.138%	4	537	-76.042%
2025-10-17	57.3400	57.3400	57.3400	57.3400	+2.028%	2	537	-78.950%
2025-10-14	56.8000	56.8000	56.2000	56.2000	+3.882%	2	535	-78.523%
2025-10-13	54.1300	54.1300	54.1000	54.1000	-6.076%	501	534	-77.689%
2025-10-10	55.6600	57.6000	55.0100	57.6000	+16.481%	21	33	-79.045%
2025-10-06	49.4500	49.4500	49.4500	49.4500	-1.826%	4	13	-75.592%
2025-10-03	50.3700	50.3700	50.3700	50.3700	-6.514%	1	9	-76.037%
2025-09-24	53.3000	54.7400	53.3000	53.8800	+2.297%	4	9	-77.598%
2025-09-23	52.6700	52.6700	52.6700	52.6700	+0.881%	1	7	-77.084%
2025-09-19	52.2100	52.2100	52.2100	52.2100	-0.306%	1	7	-76.882%
2025-09-18	53.0000	53.0000	51.5600	52.3700	-3.820%	7	6	-76.952%
2025-09-16	54.4500	54.4500	54.4500	54.4500	-3.252%	2	6	-77.833%
2025-09-10	56.0400	56.2800	56.0400	56.2800	-13.415%	2	4	-78.554%
2025-08-20	65.0000	65.0000	65.0000	65.0000	+13.636%	2	4	-81.431%
2025-08-13	57.2000	57.2000	57.2000	57.2000	-4.027%	2	4	-78.899%
2025-08-11	59.6000	59.6000	59.6000	59.6000	-0.667%	1	4	-79.748%
2025-08-08	60.0000	60.0000	60.0000	60.0000	-9.366%	1	3	-79.883%
2025-07-17	66.2000	66.2000	66.2000	66.2000	0.000%	2	2	-81.767%