Dark

QQQ20270617P605
QQQ Jun 17 2027 605.00 Put (QQQ270617P00605000)
option OPRA

EOD

Sep 24, 2026

13.96+3.026%(+0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.9600	13.9600	13.9600	13.9600	+3.026%	1	2,684	0.000%
2026-09-21	14.4600	14.4600	13.5500	13.5500	-16.461%	53	2,683	+3.026%
2026-09-18	16.2500	16.2500	16.2200	16.2200	-11.991%	2	2,711	-13.933%
2026-09-15	18.4300	18.4300	18.4300	18.4300	+8.924%	1	2,712	-24.254%
2026-09-11	16.9200	16.9200	16.9200	16.9200	-1.110%	50	2,711	-17.494%
2026-09-08	17.1100	17.1100	17.1100	17.1100	+2.333%	3	2,663	-18.410%
2026-09-03	15.5700	16.7200	15.5700	16.7200	-8.634%	2	2,666	-16.507%
2026-08-31	18.9400	18.9400	18.3000	18.3000	-1.241%	4	2,667	-23.716%
2026-08-27	18.8900	18.9100	18.5000	18.5300	-9.917%	78	2,666	-24.663%
2026-08-26	20.6600	20.6600	20.5500	20.5700	-1.861%	14	2,588	-32.134%
2026-08-25	20.9900	21.2100	20.8200	20.9600	-2.330%	47	2,587	-33.397%
2026-08-24	22.2100	22.2100	21.0700	21.4600	+2.679%	27	2,604	-34.949%
2026-08-21	21.0900	21.0900	20.8600	20.9000	+5.396%	5	2,613	-33.206%
2026-08-13	19.6800	19.8300	19.3000	19.8300	-1.929%	3	2,614	-29.602%
2026-08-12	21.0100	21.0100	19.9000	20.2200	-5.734%	104	2,614	-30.959%
2026-08-11	21.3000	21.5900	21.2900	21.4500	+1.900%	183	2,662	-34.918%
2026-08-10	21.0400	21.1200	20.9500	21.0500	-8.874%	11	2,740	-33.682%
2026-08-07	23.1000	23.1000	23.1000	23.1000	-9.198%	2	2,745	-39.567%
2026-08-03	25.9700	26.1100	25.1500	25.4400	-16.316%	50	2,747	-45.126%
2026-07-30	30.3500	30.4100	30.3500	30.4000	-8.709%	5	2,722	-54.079%
2026-07-29	34.7000	34.7000	31.0600	33.3000	+3.288%	77	2,721	-58.078%
2026-07-28	32.0300	32.6400	31.9000	32.2400	+1.929%	308	2,668	-56.700%
2026-07-27	31.5700	32.7500	31.3900	31.6300	+0.413%	32	2,640	-55.865%
2026-07-23	30.2000	31.5000	30.2000	31.5000	+13.759%	3	2,637	-55.683%
2026-07-22	27.7300	27.7400	27.6900	27.6900	-4.418%	7	2,637	-49.585%
2026-07-20	29.1100	29.1100	28.9700	28.9700	+3.724%	10	2,636	-51.812%
2026-07-16	27.8500	28.6700	27.8200	27.9300	+5.277%	243	2,640	-50.018%
2026-07-14	26.4500	26.5500	26.4500	26.5300	-9.577%	193	2,561	-47.380%
2026-07-08	29.3400	29.3400	29.3400	29.3400	+7.198%	40	2,479	-52.420%
2026-07-06	27.3700	27.3700	27.3700	27.3700	+3.753%	1	2,519	-48.995%
2026-07-01	26.4100	26.4100	26.3800	26.3800	-9.066%	2	2,519	-47.081%
2026-06-29	29.0100	29.0100	29.0100	29.0100	-2.651%	1	2,518	-51.879%
2026-06-26	29.8000	29.8000	29.8000	29.8000	-1.618%	1	2,518	-53.154%
2026-06-25	28.5000	30.2900	28.5000	30.2900	-2.479%	11	2,518	-53.912%
2026-06-23	30.3000	31.0600	30.3000	31.0600	+23.745%	3	2,507	-55.055%
2026-06-22	25.1000	25.1000	25.1000	25.1000	-5.247%	1	2,505	-44.382%
2026-06-17	26.4900	26.4900	26.4900	26.4900	-6.857%	2	2,505	-47.301%
2026-06-12	28.4400	28.4400	28.4400	28.4400	-12.492%	3	2,505	-50.914%
2026-06-11	32.5000	32.5000	32.5000	32.5000	-0.733%	2	2,505	-57.046%
2026-06-10	31.1600	32.7400	31.1600	32.7400	-1.386%	6	2,503	-57.361%
2026-06-09	30.1800	34.7200	29.9300	33.2000	+16.369%	49	2,505	-57.952%
2026-06-08	28.0200	28.5300	28.0200	28.5300	+19.975%	2	2,476	-51.069%
2026-06-02	23.7800	23.7800	23.7800	23.7800	+0.720%	1	2,475	-41.295%
2026-05-29	23.6100	23.6100	23.6100	23.6100	-1.502%	2	2,474	-40.873%
2026-05-28	24.4400	24.4400	23.9700	23.9700	-4.464%	2	2,474	-41.761%
2026-05-27	24.5100	25.0900	24.5100	25.0900	+0.360%	7	2,473	-44.360%
2026-05-26	24.8900	25.0000	24.4500	25.0000	-3.549%	9	2,473	-44.160%
2026-05-22	25.9200	25.9200	25.9200	25.9200	-1.295%	1	2,476	-46.142%
2026-05-21	26.2600	26.2600	26.2600	26.2600	-8.502%	2	2,477	-46.839%
2026-05-15	28.7000	28.7000	28.7000	28.7000	+4.745%	503	2,477	-51.359%
2026-05-14	27.9000	27.9000	27.3500	27.4000	-5.452%	20	1,974	-49.051%
2026-05-12	28.9000	29.4900	28.9000	28.9800	+3.574%	94	1,977	-51.829%
2026-05-11	28.1100	28.1100	27.6700	27.9800	-1.825%	7	1,977	-50.107%
2026-05-08	28.9600	29.0800	28.5000	28.5000	-4.841%	20	2,031	-51.018%
2026-05-07	29.8400	29.9500	29.8400	29.9500	-3.387%	2	2,034	-53.389%
2026-05-06	31.0000	31.0000	31.0000	31.0000	-4.351%	10	2,036	-54.968%
2026-05-05	32.3100	32.5400	32.3100	32.4100	-3.340%	5	2,029	-56.927%
2026-05-04	32.9100	33.5300	32.8000	33.5300	+2.101%	18	2,028	-58.366%
2026-05-01	33.0400	33.1400	32.8400	32.8400	-6.995%	15	2,028	-57.491%
2026-04-30	36.5400	36.7400	35.3100	35.3100	-3.656%	1,318	2,028	-60.464%
2026-04-29	36.8200	36.8200	36.6500	36.6500	+2.089%	4	1,371	-61.910%
2026-04-27	35.9300	35.9300	35.9000	35.9000	-3.856%	22	1,372	-61.114%
2026-04-23	37.7400	37.7400	37.3400	37.3400	-1.086%	11	1,386	-62.614%
2026-04-22	37.5700	37.9100	37.5700	37.7500	-1.487%	6	1,386	-63.020%
2026-04-17	38.3200	38.3200	38.3200	38.3200	-5.616%	1	1,383	-63.570%
2026-04-16	40.7300	41.1500	40.6000	40.6000	-2.638%	26	1,384	-65.616%
2026-04-15	42.5800	42.5800	41.7000	41.7000	-4.511%	18	1,385	-66.523%
2026-04-14	43.6700	43.6700	43.6700	43.6700	-9.097%	20	1,382	-68.033%
2026-04-13	48.0400	48.0400	48.0400	48.0400	-2.714%	1	1,392	-70.941%
2026-04-10	48.8800	49.3800	48.8800	49.3800	-0.883%	4	1,392	-71.729%
2026-04-09	52.4500	52.4500	49.8200	49.8200	-4.008%	4	1,392	-71.979%
2026-04-08	50.5900	52.7500	50.5900	51.9000	-14.399%	12	1,393	-73.102%
2026-04-01	60.6300	60.6300	60.6300	60.6300	-1.973%	2	1,390	-76.975%
2026-03-24	61.8500	61.8500	61.8500	61.8500	-5.269%	1	1,390	-77.429%
2026-03-20	65.2900	65.2900	65.2900	65.2900	+16.673%	1	1,390	-78.618%
2026-03-16	55.9000	55.9600	55.9000	55.9600	-5.886%	3	1,390	-75.054%
2026-03-13	59.4600	59.4600	59.4600	59.4600	+2.025%	5	1,390	-76.522%
2026-03-12	58.2800	58.2800	58.2800	58.2800	+9.590%	1	1,390	-76.047%
2026-03-11	53.1800	53.1800	53.1800	53.1800	-10.682%	1	1,390	-73.750%
2026-03-09	59.5900	59.5900	59.5400	59.5400	+4.055%	2	1,390	-76.554%
2026-03-06	56.9100	57.2200	56.1000	57.2200	+7.053%	4	1,390	-75.603%
2026-03-05	53.5600	53.5600	53.4500	53.4500	-0.131%	4	1,388	-73.882%
2026-02-27	53.8000	53.8000	53.5200	53.5200	+6.212%	854	1,387	-73.916%
2026-02-25	50.3900	50.3900	50.3900	50.3900	-6.251%	4	541	-72.296%
2026-02-20	53.7500	53.7500	53.7500	53.7500	-0.445%	4	541	-74.028%
2026-02-19	54.4800	54.4800	53.9900	53.9900	+0.204%	14	537	-74.143%
2026-02-18	52.7000	53.8800	52.7000	53.8800	-1.083%	21	536	-74.091%
2026-02-17	56.6500	56.6500	54.4700	54.4700	+0.889%	4	525	-74.371%
2026-02-13	56.0000	56.0000	53.9900	53.9900	-3.641%	5	523	-74.143%
2026-02-12	56.0300	56.0300	56.0300	56.0300	+15.170%	3	523	-75.085%
2026-02-11	48.6500	48.6500	48.6500	48.6500	-2.914%	2	523	-71.305%
2026-02-10	49.4300	50.1100	49.4300	50.1100	-0.338%	12	523	-72.141%
2026-02-09	50.6800	50.6800	50.2800	50.2800	-3.715%	8	522	-72.235%
2026-02-06	54.6100	54.6100	52.0400	52.2200	-9.356%	72	525	-73.267%
2026-02-05	57.2500	57.6100	57.2500	57.6100	+8.412%	11	530	-75.768%
2026-02-04	53.3000	53.6800	52.6900	53.1400	+14.403%	84	530	-73.730%
2026-01-23	46.4500	46.4500	46.4500	46.4500	-10.380%	1	447	-69.946%
2026-01-21	51.8300	51.8300	51.8300	51.8300	+4.940%	1	448	-73.066%
2026-01-14	49.4400	49.4400	49.2800	49.3900	+9.053%	100	447	-71.735%
2026-01-09	45.2900	45.2900	45.2900	45.2900	-2.371%	10	397	-69.176%
2026-01-07	46.3900	46.3900	46.3900	46.3900	-4.802%	1	387	-69.907%
2026-01-05	48.7300	48.7300	48.7300	48.7300	+0.849%	1	386	-71.352%
2025-12-31	48.3400	48.3500	48.3200	48.3200	+2.092%	3	383	-71.109%
2025-12-30	47.5300	47.5300	47.2900	47.3300	-0.546%	5	383	-70.505%
2025-12-29	47.4700	47.9000	47.4400	47.5900	+2.786%	143	378	-70.666%
2025-12-26	46.3000	46.3000	46.3000	46.3000	-1.468%	1	236	-69.849%
2025-12-23	47.3600	47.4400	46.9900	46.9900	-2.267%	8	235	-70.292%
2025-12-22	48.0800	48.0800	48.0800	48.0800	-10.047%	2	227	-70.965%
2025-12-18	53.3200	53.4500	52.0200	53.4500	-4.434%	27	227	-73.882%
2025-12-17	55.2400	56.2500	54.8700	55.9300	+8.119%	81	202	-75.040%
2025-12-16	53.3600	53.9700	51.5400	51.7300	-1.766%	78	132	-73.014%
2025-12-15	53.2500	53.3300	52.5700	52.6600	+0.133%	7	59	-73.490%
2025-12-12	52.8700	52.9100	52.1000	52.5900	+5.412%	10	54	-73.455%
2025-12-10	49.8900	49.8900	49.8900	49.8900	+1.816%	1	44	-72.018%
2025-12-09	48.7900	49.0000	48.7900	49.0000	-0.244%	6	43	-71.510%
2025-12-08	48.9900	49.7200	48.9900	49.1200	-1.365%	9	37	-71.580%
2025-12-04	49.8000	49.8000	49.8000	49.8000	-0.698%	1	31	-71.968%
2025-12-03	50.1900	50.1900	49.8000	50.1500	+0.421%	5	30	-72.164%
2025-12-02	49.9400	49.9400	49.9400	49.9400	-3.553%	1	27	-72.046%
2025-12-01	51.7800	51.7800	51.7800	51.7800	-21.676%	1	26	-73.040%
2025-11-20	58.9000	66.1100	58.9000	66.1100	+6.784%	6	25	-78.884%
2025-11-18	61.9100	61.9100	61.9100	61.9100	+7.970%	1	23	-77.451%
2025-11-17	57.3400	57.3400	57.3400	57.3400	-0.330%	1	23	-75.654%
2025-11-13	56.4200	57.5300	56.4200	57.5300	+11.796%	16	23	-75.734%
2025-11-10	52.2700	52.2700	51.4500	51.4600	-9.767%	4	8	-72.872%
2025-11-07	57.0300	57.0300	57.0300	57.0300	+7.950%	1	9	-75.522%
2025-11-04	52.8300	52.8300	52.8300	52.8300	-2.725%	2	9	-73.576%
2025-10-23	54.3100	54.3100	54.3100	54.3100	-3.242%	3	9	-74.296%
2025-10-22	56.1300	56.1300	56.1300	56.1300	+4.857%	3	9	-75.129%
2025-10-07	53.4800	53.5300	53.4800	53.5300	+0.413%	2	4	-73.921%
2025-10-06	53.3100	53.3100	53.3100	53.3100	-4.462%	2	4	-73.814%
2025-09-23	55.8000	55.8000	55.8000	55.8000	-5.424%	2	5	-74.982%
2025-09-17	59.0000	59.0000	59.0000	59.0000	+2.306%	1	4	-76.339%
2025-09-15	57.6700	57.6700	57.6700	57.6700	-15.699%	1	4	-75.793%
2025-07-24	68.4100	68.4100	68.4100	68.4100	-17.069%	1	3	-79.594%
2025-06-25	82.4900	82.4900	82.4900	82.4900	0.000%	2	2	-83.077%