Dark

QQQ20270617P610
QQQ Jun 17 2027 610.00 Put (QQQ270617P00610000)
option OPRA

EOD

Sep 24, 2026

14.61-0.612%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.0000	15.0000	14.6100	14.6100	-0.612%	2	9,504	0.000%
2026-09-23	14.2700	14.7500	14.2700	14.7000	+8.247%	15	9,503	-0.612%
2026-09-22	13.7500	13.8100	13.5800	13.5800	-6.086%	1,369	9,515	+7.585%
2026-09-21	15.1900	15.1900	14.4600	14.4600	-10.851%	59	8,811	+1.037%
2026-09-18	17.0000	17.0900	16.2200	16.2200	+2.723%	141	8,785	-9.926%
2026-09-17	15.7900	15.7900	15.7900	15.7900	-22.674%	1	8,663	-7.473%
2026-09-16	18.5700	20.4200	18.2100	20.4200	+4.825%	503	8,663	-28.452%
2026-09-15	19.4800	19.4800	19.4800	19.4800	+3.507%	1	8,661	-25.000%
2026-09-14	19.7000	19.7000	18.8200	18.8200	+2.227%	6	8,660	-22.370%
2026-09-11	18.4100	18.4100	18.4100	18.4100	-5.005%	1	8,660	-20.641%
2026-09-10	19.1100	20.0600	19.1100	19.3800	+7.250%	4	8,660	-24.613%
2026-09-08	18.0000	18.0700	17.9600	18.0700	+3.970%	24	8,658	-19.148%
2026-09-04	17.3400	17.5000	17.3400	17.3800	-0.799%	16	8,669	-15.938%
2026-09-03	16.3700	17.5200	16.3700	17.5200	-13.396%	2	8,669	-16.610%
2026-09-01	20.2300	20.2300	20.2300	20.2300	+3.214%	1	8,670	-27.781%
2026-08-31	19.6000	19.6000	19.6000	19.6000	+2.083%	2	8,670	-25.459%
2026-08-27	19.9300	19.9300	19.2000	19.2000	-8.789%	89	8,672	-23.906%
2026-08-26	21.5100	21.8300	20.9600	21.0500	-3.661%	44	8,663	-30.594%
2026-08-25	22.1700	22.1700	21.8400	21.8500	-2.325%	22	8,652	-33.135%
2026-08-24	22.7100	22.7100	22.0700	22.3700	+3.040%	154	8,657	-34.689%
2026-08-21	22.3300	22.3300	21.6900	21.7100	-2.950%	38	8,577	-32.704%
2026-08-19	22.3600	22.4000	22.3200	22.3700	+9.229%	89	8,584	-34.689%
2026-08-13	20.0800	20.4900	20.0800	20.4800	-3.351%	99	8,623	-28.662%
2026-08-12	20.6400	21.1900	20.6400	21.1900	-5.063%	17	8,623	-31.052%
2026-08-11	22.5400	22.5400	22.2000	22.3200	+0.722%	41	8,625	-34.543%
2026-08-10	21.9100	22.2000	21.7900	22.1600	+0.453%	110	8,634	-34.070%
2026-08-07	22.8000	22.8000	21.7500	22.0600	-9.330%	31	8,646	-33.772%
2026-08-06	24.3300	24.3300	24.3300	24.3300	+3.753%	1	8,643	-39.951%
2026-08-05	23.4500	23.4500	23.4500	23.4500	-0.593%	3	8,646	-37.697%
2026-08-04	24.1800	24.1800	23.5900	23.5900	-11.382%	7	8,646	-38.067%
2026-08-03	27.7500	27.7500	25.9400	26.6200	-10.821%	111	8,650	-45.116%
2026-07-31	31.8300	31.8300	29.8500	29.8500	-3.958%	30	8,632	-51.055%
2026-07-30	31.4900	32.3500	30.8000	31.0800	-10.484%	1,137	8,623	-52.992%
2026-07-29	33.8200	35.7500	32.4100	34.7200	+4.421%	45	7,563	-57.921%
2026-07-28	35.7400	35.7400	33.2400	33.2500	+1.002%	126	7,556	-56.060%
2026-07-27	31.7400	34.4200	31.7400	32.9200	-2.517%	184	7,494	-55.620%
2026-07-24	34.1000	34.2000	33.2700	33.7700	+5.928%	48	7,492	-56.737%
2026-07-23	31.8800	31.8800	31.8800	31.8800	+9.817%	1	7,487	-54.172%
2026-07-21	29.1700	29.1700	29.0300	29.0300	+0.207%	6	7,487	-49.673%
2026-07-16	29.1200	29.8000	28.9200	28.9700	+4.660%	89	7,492	-49.569%
2026-07-15	28.1300	28.1300	27.6800	27.6800	+0.508%	131	7,458	-47.218%
2026-07-14	28.1100	28.1100	27.2500	27.5400	-1.643%	6,314	7,458	-46.950%
2026-07-13	28.4500	28.4500	28.0000	28.0000	-8.016%	2	1,466	-47.821%
2026-07-08	30.4600	30.4700	30.4400	30.4400	+7.334%	7	1,464	-52.004%
2026-07-06	27.7000	28.3600	27.7000	28.3600	-3.076%	3	1,462	-48.484%
2026-07-02	29.1300	29.4400	28.8700	29.2600	+6.284%	159	1,518	-50.068%
2026-07-01	27.5300	27.5300	27.5300	27.5300	+5.116%	1	1,518	-46.931%
2026-06-30	26.1900	26.1900	26.1900	26.1900	-12.990%	1	1,517	-44.215%
2026-06-29	30.1000	30.1000	30.1000	30.1000	-2.903%	1	1,516	-51.462%
2026-06-25	31.0000	31.0000	31.0000	31.0000	-4.114%	1	1,516	-52.871%
2026-06-24	32.3300	32.3300	32.3300	32.3300	+0.093%	4	1,515	-54.810%
2026-06-23	31.9600	32.3000	31.9600	32.3000	+18.142%	16	1,515	-54.768%
2026-06-18	27.3000	27.3400	27.2900	27.3400	+9.229%	46	1,479	-46.562%
2026-06-15	25.0300	25.0300	25.0300	25.0300	-26.813%	1	1,479	-41.630%
2026-06-11	33.8200	34.5500	33.7900	34.2000	+9.475%	12	1,479	-57.281%
2026-06-10	31.2400	31.2400	31.2400	31.2400	-10.049%	1	1,481	-53.233%
2026-06-09	29.8700	34.7300	29.1400	34.7300	+16.505%	24	1,480	-57.933%
2026-06-05	29.7500	29.8100	29.7500	29.8100	+18.013%	2	1,470	-50.990%
2026-06-03	25.3000	25.3000	25.2600	25.2600	+3.397%	21	1,470	-42.162%
2026-06-02	24.4500	24.4500	24.4300	24.4300	+1.159%	4	1,453	-40.196%
2026-06-01	24.2200	24.2700	24.0800	24.1500	-1.146%	9	1,451	-39.503%
2026-05-29	24.3100	24.4300	24.3000	24.4300	-1.611%	6	1,450	-40.196%
2026-05-28	24.8300	24.8300	24.8300	24.8300	-3.909%	1	1,444	-41.160%
2026-05-27	25.7400	26.1800	25.7400	25.8400	-0.039%	14	1,443	-43.460%
2026-05-26	25.8500	25.8500	25.8500	25.8500	-4.542%	1	1,433	-43.482%
2026-05-22	27.2200	27.3900	26.6900	27.0800	-1.491%	36	1,434	-46.049%
2026-05-21	27.4900	27.4900	27.4900	27.4900	-9.214%	1	1,419	-46.853%
2026-05-15	30.0800	30.2800	30.0800	30.2800	+7.300%	2	1,419	-51.750%
2026-05-14	28.3700	28.5000	28.2200	28.2200	-2.150%	9	1,419	-48.228%
2026-05-13	28.8400	28.8400	28.8400	28.8400	-7.028%	5	1,425	-49.341%
2026-05-12	30.4400	31.0200	30.0800	31.0200	+4.797%	8	1,425	-52.901%
2026-05-08	29.6000	29.6000	29.6000	29.6000	-4.021%	10	1,425	-50.642%
2026-05-07	30.8400	30.8400	30.8400	30.8400	-3.323%	1	1,425	-52.626%
2026-05-06	31.9500	32.2900	31.9000	31.9000	-5.088%	9	1,426	-54.201%
2026-05-05	33.0300	33.6100	33.0300	33.6100	-3.862%	27	1,426	-56.531%
2026-05-04	34.1900	34.9600	34.1900	34.9600	+2.432%	3	1,426	-58.209%
2026-05-01	34.1300	34.1300	34.1300	34.1300	-4.638%	1	1,426	-57.193%
2026-04-30	37.9100	38.0400	35.7900	35.7900	-6.700%	205	1,426	-59.179%
2026-04-29	38.2100	38.3600	38.1100	38.3600	+3.063%	5	1,326	-61.913%
2026-04-24	38.0600	38.0600	37.2200	37.2200	-9.594%	2	1,326	-60.747%
2026-04-21	40.7500	41.1700	40.7500	41.1700	+0.907%	3	1,324	-64.513%
2026-04-20	40.5100	40.8000	40.5100	40.8000	+1.720%	8	1,324	-64.191%
2026-04-17	40.3400	40.3400	40.1100	40.1100	-7.602%	3	1,316	-63.575%
2026-04-15	44.7200	44.7200	43.4100	43.4100	-3.576%	19	1,316	-66.344%
2026-04-14	46.6000	46.6000	45.0200	45.0200	-9.743%	10	1,315	-67.548%
2026-04-13	50.8400	50.8400	49.7300	49.8800	-3.164%	8	1,317	-70.710%
2026-04-10	51.2300	51.6000	50.8200	51.5100	-0.656%	15	1,317	-71.637%
2026-04-09	51.7000	51.8500	51.7000	51.8500	-3.714%	4	1,317	-71.823%
2026-04-08	54.5600	54.5600	53.8500	53.8500	-15.728%	12	1,313	-72.869%
2026-04-07	63.9000	63.9000	63.9000	63.9000	-1.510%	1	1,313	-77.136%
2026-04-02	65.3900	65.3900	64.8800	64.8800	+3.378%	2	1,312	-77.482%
2026-04-01	62.7600	62.7600	62.7600	62.7600	-20.102%	5	1,312	-76.721%
2026-03-30	74.6400	78.5500	74.6400	78.5500	+2.425%	7	1,314	-81.400%
2026-03-27	74.4100	76.6900	73.9300	76.6900	+19.884%	12	1,314	-80.949%
2026-03-26	65.1000	65.1100	63.9700	63.9700	+1.766%	20	1,314	-77.161%
2026-03-25	62.8600	62.8600	62.8600	62.8600	+7.215%	21	1,304	-76.758%
2026-03-18	58.7800	58.7800	58.1800	58.6300	+3.991%	4	1,304	-75.081%
2026-03-17	56.3800	56.3800	56.3800	56.3800	-3.027%	1	1,303	-74.087%
2026-03-16	58.1400	58.1400	58.1400	58.1400	-5.632%	1	1,304	-74.871%
2026-03-13	61.6100	61.6100	61.6100	61.6100	+3.755%	5	1,303	-76.286%
2026-03-12	59.3800	59.3800	59.3800	59.3800	+5.960%	1	1,298	-75.396%
2026-03-11	56.0400	56.0400	56.0400	56.0400	+3.874%	1	1,303	-73.929%
2026-03-10	54.3200	56.1500	53.9500	53.9500	-4.412%	17	1,302	-72.919%
2026-03-09	60.4800	60.4800	56.4400	56.4400	-6.246%	6	1,300	-74.114%
2026-03-06	60.2000	60.2000	60.2000	60.2000	+6.794%	1	1,299	-75.731%
2026-03-05	55.6900	56.3700	55.6900	56.3700	+5.207%	2	1,298	-74.082%
2026-03-04	53.5800	53.5800	53.5800	53.5800	-7.044%	2	1,296	-72.732%
2026-03-03	57.6400	57.6400	57.6400	57.6400	+4.137%	1	1,296	-74.653%
2026-03-02	55.3500	55.3500	55.3500	55.3500	+1.004%	1	1,296	-73.604%
2026-02-26	54.8000	54.8000	54.8000	54.8000	-5.387%	6	1,295	-73.339%
2026-02-23	54.9700	57.9200	54.9700	57.9200	+1.525%	11	1,289	-74.776%
2026-02-19	56.2800	57.0500	56.2800	57.0500	+4.296%	537	1,299	-74.391%
2026-02-18	56.6500	56.6500	53.8600	54.7000	-3.663%	47	799	-73.291%
2026-02-17	56.7800	56.7800	56.7800	56.7800	+6.910%	1	769	-74.269%
2026-02-12	53.0400	53.1100	53.0400	53.1100	+3.589%	2	768	-72.491%
2026-02-09	52.6100	52.6100	50.9000	51.2700	-8.446%	8	771	-71.504%
2026-02-06	56.0000	56.0000	53.9500	56.0000	-5.644%	9	777	-73.911%
2026-02-05	59.3500	59.3500	59.3500	59.3500	+5.982%	10	779	-75.383%
2026-02-04	56.5000	56.5000	56.0000	56.0000	+7.075%	6	769	-73.911%
2026-02-03	46.5000	52.3000	46.5000	52.3000	+9.966%	6	764	-72.065%
2026-02-02	47.5600	47.5600	47.5600	47.5600	-2.401%	1	761	-69.281%
2026-01-29	48.7300	48.7300	48.7300	48.7300	+2.849%	1	762	-70.018%
2026-01-23	47.3800	47.3800	47.3800	47.3800	-11.884%	2	764	-69.164%
2026-01-21	52.0000	53.7700	51.9800	53.7700	-1.790%	16	766	-72.829%
2026-01-20	53.3700	54.7500	52.7500	54.7500	+13.050%	8	753	-73.315%
2026-01-16	48.4300	48.4300	48.4300	48.4300	+3.043%	1	745	-69.833%
2026-01-09	47.0000	47.0000	47.0000	47.0000	-9.231%	8	745	-68.915%
2026-01-02	51.7800	51.7800	51.7800	51.7800	+3.271%	1	737	-71.784%
2025-12-31	50.1700	50.1700	50.1400	50.1400	+2.201%	2	735	-70.862%
2025-12-30	49.3100	49.3100	49.0000	49.0600	-1.069%	8	735	-70.220%
2025-12-29	49.2600	49.7000	49.2200	49.5900	+3.226%	20	727	-70.538%
2025-12-26	48.0500	48.0500	48.0400	48.0400	-1.416%	2	708	-69.588%
2025-12-23	49.1400	49.2000	48.7300	48.7300	-2.462%	19	706	-70.018%
2025-12-22	50.0000	50.0000	49.9600	49.9600	-4.838%	4	688	-70.757%
2025-12-19	52.5000	52.5000	52.5000	52.5000	-3.546%	1	684	-72.171%
2025-12-18	53.8900	55.2900	53.8400	54.4300	-5.782%	49	683	-73.158%
2025-12-17	57.2200	58.3000	56.8900	57.7700	+7.820%	42	644	-74.710%
2025-12-16	55.5500	56.0000	53.4400	53.5800	-1.868%	122	602	-72.732%
2025-12-15	55.1900	55.1900	54.4200	54.6000	+0.943%	23	485	-73.242%
2025-12-12	54.8100	54.8100	53.3500	54.0900	+3.979%	9	471	-72.989%
2025-12-10	51.7100	52.0200	51.7100	52.0200	+2.402%	2	462	-71.915%
2025-12-09	50.7500	50.8400	50.5700	50.8000	-0.236%	19	460	-71.240%
2025-12-08	50.7800	51.5400	50.7700	50.9200	-0.663%	12	441	-71.308%
2025-12-05	50.7200	51.2600	50.7200	51.2600	-0.717%	41	429	-71.498%
2025-12-04	51.6300	51.6300	51.6300	51.6300	+0.233%	1	413	-71.702%
2025-12-03	51.6100	52.0000	51.5100	51.5100	-0.329%	5	413	-71.637%
2025-12-02	52.3400	52.3800	51.6800	51.6800	-16.145%	6	411	-71.730%
2025-11-24	61.6300	61.6300	61.6300	61.6300	-11.553%	3	406	-76.294%
2025-11-20	65.6100	69.6800	65.6100	69.6800	+9.646%	10	406	-79.033%
2025-11-18	65.0100	65.0100	63.5500	63.5500	+0.031%	6	405	-77.010%
2025-11-14	63.5300	63.5300	63.5300	63.5300	+7.532%	3	405	-77.003%
2025-11-13	59.0800	59.0800	59.0800	59.0800	-4.432%	3	405	-75.271%
2025-11-07	61.8200	61.8200	61.8200	61.8200	+6.056%	2	404	-76.367%
2025-11-06	56.5000	58.2900	56.5000	58.2900	+6.758%	35	406	-74.936%
2025-11-04	54.1100	54.9400	54.0000	54.6000	+8.247%	365	391	-73.242%
2025-11-03	50.4400	50.4400	50.4400	50.4400	-0.611%	2	90	-71.035%
2025-10-31	49.6300	52.0000	49.6000	50.7500	+2.319%	18	90	-71.212%
2025-10-28	49.6400	49.6400	49.6000	49.6000	-0.482%	3	79	-70.544%
2025-10-27	49.8400	49.8400	49.8400	49.8400	-11.943%	2	79	-70.686%
2025-10-23	56.6000	56.6000	56.6000	56.6000	-5.272%	5	79	-74.187%
2025-10-22	56.6500	59.7500	56.6500	59.7500	+8.145%	33	74	-75.548%
2025-10-21	55.2500	55.2500	55.2500	55.2500	-0.090%	5	84	-73.557%
2025-10-20	56.1500	56.8500	55.3000	55.3000	-9.344%	55	79	-73.580%
2025-10-13	62.0100	62.0100	60.0000	61.0000	-1.740%	5	34	-76.049%
2025-10-10	62.0800	62.0800	62.0800	62.0800	+10.996%	10	33	-76.466%
2025-10-09	55.6700	55.9300	55.6700	55.9300	+1.176%	20	33	-73.878%
2025-10-07	55.2800	55.2800	55.2800	55.2800	-0.343%	1	22	-73.571%
2025-10-06	55.3900	55.4700	55.3300	55.4700	-4.164%	10	22	-73.661%
2025-09-23	57.9100	57.9100	57.8800	57.8800	-32.129%	12	12	-74.758%
2025-06-25	85.2800	85.2800	85.2800	85.2800	0.000%	2	2	-82.868%