Dark

QQQ20270617P615
QQQ Jun 17 2027 615.00 Put (QQQ270617P00615000)
option OPRA

EOD

Sep 23, 2026

15.25-14.133%(-2.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.2500	15.2500	15.2500	15.2500	-14.133%	1	2,293	0.000%
2026-09-18	17.8000	17.8000	17.7600	17.7600	-13.786%	4	2,292	-14.133%
2026-09-14	20.6000	20.6000	20.6000	20.6000	+9.750%	1	2,293	-25.971%
2026-09-11	18.7700	18.7700	18.7700	18.7700	+0.160%	20	2,293	-18.753%
2026-09-08	18.7300	18.7400	18.7300	18.7400	+3.479%	8	2,313	-18.623%
2026-09-04	18.1100	18.1100	18.1100	18.1100	-16.080%	1	2,320	-15.792%
2026-09-01	21.5800	21.5800	21.5800	21.5800	+7.470%	1	2,320	-29.333%
2026-08-31	20.8900	20.8900	20.0800	20.0800	-1.809%	2	2,319	-24.054%
2026-08-28	20.0500	20.6500	20.0300	20.4500	+2.097%	50	2,318	-25.428%
2026-08-27	20.7900	20.9800	20.0200	20.0300	-9.284%	46	2,309	-23.864%
2026-08-26	23.1400	23.1400	22.0800	22.0800	-3.243%	17	2,319	-30.933%
2026-08-21	23.4300	23.4300	22.7600	22.8200	-4.279%	10	2,321	-33.173%
2026-08-20	23.4200	23.9700	23.1400	23.8400	+2.670%	26	2,329	-36.032%
2026-08-19	23.3300	23.3500	23.2200	23.2200	+7.450%	10	2,340	-34.324%
2026-08-14	21.4500	21.8600	21.4400	21.6100	+2.466%	43	2,339	-29.431%
2026-08-13	21.0300	21.0900	21.0300	21.0900	-5.384%	2	2,379	-27.691%
2026-08-12	22.2900	22.2900	22.2900	22.2900	-4.129%	1	2,379	-31.584%
2026-08-11	23.1900	23.4200	23.1900	23.2500	+1.131%	25	2,378	-34.409%
2026-08-07	23.7200	24.5000	22.9100	22.9900	-7.149%	96	2,376	-33.667%
2026-08-06	24.7800	24.8000	24.5300	24.7600	+0.202%	27	2,352	-38.409%
2026-08-05	24.7100	24.7100	24.7100	24.7100	-1.160%	2	2,366	-38.284%
2026-08-04	25.7700	25.7700	25.0000	25.0000	-8.324%	6	2,366	-39.000%
2026-08-03	29.8600	29.8600	27.2700	27.2700	-10.882%	40	2,366	-44.078%
2026-07-31	32.8000	32.8000	30.5800	30.6000	-5.788%	30	2,349	-50.163%
2026-07-30	33.4000	33.4000	32.0700	32.4800	-5.855%	77	2,334	-53.048%
2026-07-27	34.1500	35.3900	33.6900	34.5000	-0.174%	61	2,265	-55.797%
2026-07-24	33.3500	34.6600	33.2700	34.5600	+6.568%	78	2,269	-55.874%
2026-07-23	33.9200	34.0900	32.4000	32.4300	0.000%	45	2,234	-52.976%
2026-07-20	31.4100	32.4400	31.4100	32.4300	-7.369%	4	2,219	-52.976%
2026-07-17	35.2100	35.2100	34.8600	35.0100	+16.312%	9	2,216	-56.441%
2026-07-16	30.6000	30.9400	30.1000	30.1000	+5.392%	73	2,208	-49.336%
2026-07-14	28.5500	28.5600	28.5500	28.5600	+3.968%	2	2,163	-46.604%
2026-07-10	27.4700	27.4700	27.4700	27.4700	-2.933%	4	2,162	-44.485%
2026-07-09	28.3000	28.3000	28.3000	28.3000	-0.352%	2	2,158	-46.113%
2026-07-06	28.6600	28.6600	28.2200	28.4000	-5.585%	1,008	2,158	-46.303%
2026-07-02	30.0900	30.0900	30.0800	30.0800	+3.688%	2	2,155	-49.302%
2026-06-29	29.0100	29.0100	29.0100	29.0100	-16.132%	1	2,155	-47.432%
2026-06-24	35.0700	35.0700	34.5700	34.5900	+1.675%	4	2,154	-55.912%
2026-06-23	34.0200	34.0200	34.0200	34.0200	+21.500%	1	2,154	-55.173%
2026-06-22	28.0000	28.0000	28.0000	28.0000	-3.081%	1	2,155	-45.536%
2026-06-17	28.8900	28.8900	28.8900	28.8900	+8.162%	1	2,154	-47.214%
2026-06-16	26.7100	26.7100	26.7100	26.7100	-0.373%	5	2,154	-42.905%
2026-06-15	26.5000	26.8100	26.5000	26.8100	-13.432%	2	2,154	-43.118%
2026-06-12	30.9700	30.9700	30.9700	30.9700	-16.545%	3	2,154	-50.759%
2026-06-10	33.8000	37.1100	33.8000	37.1100	+19.710%	18	2,154	-58.906%
2026-06-09	31.0000	31.0000	31.0000	31.0000	+2.175%	500	2,148	-50.806%
2026-06-08	30.3400	30.3400	30.3400	30.3400	-0.033%	5	1,648	-49.736%
2026-06-05	29.9000	30.3500	29.3400	30.3500	+14.875%	39	1,648	-49.753%
2026-06-03	26.4200	26.4200	26.4200	26.4200	+2.443%	1	1,638	-42.279%
2026-06-02	25.7900	25.7900	25.7900	25.7900	+2.463%	5	1,638	-40.869%
2026-06-01	25.5300	25.5300	24.8600	25.1700	-3.043%	18	1,636	-39.412%
2026-05-28	26.0300	26.0300	25.6300	25.9600	-2.990%	7	1,640	-41.256%
2026-05-27	27.0000	27.0800	26.7200	26.7600	-0.668%	4	1,634	-43.012%
2026-05-26	26.6400	26.9400	26.6400	26.9400	-12.844%	11	1,632	-43.393%
2026-05-15	31.4000	31.4100	30.9100	30.9100	+3.033%	10	1,631	-50.663%
2026-05-13	30.0000	30.0000	30.0000	30.0000	-5.063%	1	1,633	-49.167%
2026-05-12	31.6000	31.6000	31.6000	31.6000	+3.268%	2	1,633	-51.741%
2026-05-11	29.8800	30.6000	29.6600	30.6000	-1.195%	8	1,633	-50.163%
2026-05-08	30.9900	30.9900	30.9700	30.9700	-5.866%	3	1,631	-50.759%
2026-05-07	31.9700	32.9000	31.9700	32.9000	-1.201%	67	1,634	-53.647%
2026-05-06	33.5000	33.5200	33.3000	33.3000	-3.841%	12	1,664	-54.204%
2026-05-05	34.6300	34.6300	34.6300	34.6300	-2.725%	1	1,658	-55.963%
2026-05-01	35.6000	35.8100	35.5500	35.6000	-6.340%	6	1,657	-57.163%
2026-04-30	39.3100	39.4500	38.0100	38.0100	-10.712%	375	1,657	-59.879%
2026-04-21	42.4200	42.5700	42.4200	42.5700	+2.455%	2	1,468	-64.177%
2026-04-20	41.5500	41.5500	41.5500	41.5500	-0.954%	1	1,468	-63.297%
2026-04-17	41.8600	41.9500	41.8600	41.9500	-7.538%	24	1,467	-63.647%
2026-04-16	45.3700	45.3700	45.3700	45.3700	+0.733%	1	1,467	-66.387%
2026-04-15	45.8700	45.9800	45.0400	45.0400	-4.129%	13	1,468	-66.141%
2026-04-14	48.3700	48.5500	46.9800	46.9800	-6.804%	19	1,468	-67.539%
2026-04-13	51.6500	51.6500	50.4100	50.4100	-6.074%	5	1,465	-69.748%
2026-04-10	52.7300	53.6700	52.7300	53.6700	-4.417%	5	1,461	-71.586%
2026-04-08	54.9100	56.1500	54.9100	56.1500	-15.271%	2	1,457	-72.841%
2026-04-07	66.2700	66.2700	66.2700	66.2700	+3.482%	1	1,457	-76.988%
2026-04-06	64.0400	64.0400	64.0400	64.0400	-15.637%	1	1,457	-76.187%
2026-03-31	75.5000	75.9100	75.5000	75.9100	-8.553%	2	1,458	-79.910%
2026-03-30	81.1700	83.0100	81.1700	83.0100	+8.312%	3	1,460	-81.629%
2026-03-27	76.7500	77.0600	76.4200	76.6400	+14.422%	5	1,462	-80.102%
2026-03-24	66.9800	66.9800	66.9800	66.9800	+7.685%	1	1,460	-77.232%
2026-03-12	62.2000	62.2000	62.2000	62.2000	+10.030%	2	1,459	-75.482%
2026-03-10	56.5300	56.5300	56.5300	56.5300	+0.677%	7	1,459	-73.023%
2026-03-05	56.1500	56.1500	56.1500	56.1500	+3.141%	20	1,459	-72.841%
2026-03-04	54.4400	54.4400	54.4400	54.4400	-15.295%	2	1,441	-71.988%
2026-03-03	64.2700	64.2700	64.2700	64.2700	+11.774%	1	1,440	-76.272%
2026-02-27	57.5000	57.5000	57.5000	57.5000	+7.056%	1	1,441	-73.478%
2026-02-25	53.7100	53.7100	53.7100	53.7100	-6.591%	1	1,440	-71.607%
2026-02-23	56.9000	57.5000	56.9000	57.5000	+1.143%	4	1,440	-73.478%
2026-02-20	56.8500	56.8500	56.8500	56.8500	+0.070%	1	1,440	-73.175%
2026-02-18	56.8100	56.8100	56.8100	56.8100	-5.850%	1	1,439	-73.156%
2026-02-17	60.3400	60.3400	60.3400	60.3400	+1.446%	1	1,438	-74.727%
2026-02-13	59.4800	59.4800	59.4800	59.4800	+10.434%	6	1,432	-74.361%
2026-02-11	54.9500	54.9500	53.8600	53.8600	+0.429%	1,003	1,447	-71.686%
2026-02-10	53.6300	53.6300	53.6300	53.6300	-0.887%	1	445	-71.564%
2026-02-09	54.5900	54.5900	54.1100	54.1100	-4.953%	3	444	-71.817%
2026-02-06	56.2400	56.9300	56.1900	56.9300	-2.450%	55	447	-73.213%
2026-02-04	58.3600	58.3600	58.3600	58.3600	+5.324%	10	438	-73.869%
2026-02-03	55.7500	56.0000	55.4100	55.4100	+5.322%	8	438	-72.478%
2026-01-30	52.6100	52.6100	52.6100	52.6100	-0.114%	1	443	-71.013%
2026-01-29	51.0600	52.6700	51.0600	52.6700	+12.016%	2	442	-71.046%
2026-01-28	47.0200	47.0200	47.0200	47.0200	-1.260%	1	443	-67.567%
2026-01-27	47.6200	47.6200	47.6200	47.6200	-3.349%	1	442	-67.976%
2026-01-23	49.6800	49.6800	49.1500	49.2700	-3.240%	4	442	-69.048%
2026-01-22	50.9200	50.9200	50.9200	50.9200	-7.586%	1	439	-70.051%
2026-01-21	56.0000	56.0000	55.1000	55.1000	-2.340%	3	439	-72.323%
2026-01-20	55.1400	56.4200	54.5000	56.4200	+13.066%	17	436	-72.971%
2026-01-15	49.2900	49.9000	48.9800	49.9000	-5.349%	8	432	-69.439%
2026-01-14	53.4700	53.9100	52.7200	52.7200	+8.971%	13	435	-71.074%
2026-01-13	48.3800	48.3800	48.3800	48.3800	-1.023%	1	429	-68.479%
2026-01-09	48.8800	48.8800	48.8800	48.8800	-0.892%	1	428	-68.801%
2026-01-07	49.3200	49.3200	49.3200	49.3200	-5.390%	1	427	-69.079%
2026-01-05	51.9100	52.1300	51.9100	52.1300	-4.506%	3	425	-70.746%
2026-01-02	54.6800	54.6800	54.5900	54.5900	+4.940%	2	425	-72.064%
2025-12-31	52.0900	52.0900	52.0200	52.0200	+1.920%	3	422	-70.684%
2025-12-30	51.1600	51.2200	50.6600	51.0400	+0.039%	11	422	-70.121%
2025-12-29	51.0800	51.6700	50.9900	51.0200	+2.388%	30	414	-70.110%
2025-12-26	49.9200	49.9200	49.8100	49.8300	-0.160%	5	385	-69.396%
2025-12-24	49.9100	49.9100	49.9100	49.9100	-1.266%	10	370	-69.445%
2025-12-23	50.9500	51.0200	50.5300	50.5500	-2.919%	19	370	-69.832%
2025-12-22	52.2800	52.2800	52.0700	52.0700	-9.207%	4	352	-70.713%
2025-12-18	57.2400	57.3500	55.8800	57.3500	-5.050%	48	349	-73.409%
2025-12-17	58.0900	60.4500	58.0900	60.4000	+8.341%	35	303	-74.752%
2025-12-16	57.5900	57.9500	55.4600	55.7500	-1.362%	109	268	-72.646%
2025-12-15	57.1100	57.1100	56.1900	56.5200	+0.695%	89	159	-73.018%
2025-12-12	53.5200	56.3000	53.0800	56.1300	+5.926%	15	123	-72.831%
2025-12-11	52.9900	52.9900	52.9900	52.9900	-0.656%	7	117	-71.221%
2025-12-10	53.3400	53.3400	53.3400	53.3400	+1.311%	1	117	-71.410%
2025-12-09	52.5600	52.6600	52.4300	52.6500	-0.660%	14	116	-71.035%
2025-12-08	52.5000	53.3600	52.5000	53.0000	-2.214%	16	105	-71.226%
2025-12-04	54.2200	54.2200	54.2000	54.2000	+1.327%	2	92	-71.863%
2025-12-03	53.5600	53.8700	53.4900	53.4900	-0.261%	4	92	-71.490%
2025-12-02	55.0200	55.0200	53.5700	53.6300	-3.543%	8	92	-71.564%
2025-12-01	55.1400	55.6000	54.7200	55.6000	-3.589%	7	92	-72.572%
2025-11-26	56.8500	57.6700	56.7500	57.6700	-19.116%	85	38	-73.556%
2025-11-21	71.3000	71.3000	71.3000	71.3000	+20.745%	2	38	-78.612%
2025-11-13	59.0200	59.0500	59.0200	59.0500	+2.198%	24	38	-74.174%
2025-11-12	57.7800	57.7800	57.7800	57.7800	+3.772%	2	38	-73.607%
2025-11-10	56.0800	56.5700	55.6700	55.6800	-7.138%	28	38	-72.611%
2025-11-06	59.7900	61.1600	58.4400	59.9600	+7.091%	5	13	-74.566%
2025-11-04	55.9900	55.9900	55.9900	55.9900	+6.364%	7	10	-72.763%
2025-10-30	52.6400	52.6400	52.6400	52.6400	+1.153%	1	7	-71.030%
2025-10-27	52.0400	52.0400	52.0400	52.0400	-23.740%	3	8	-70.696%
2025-08-29	68.2400	68.2400	68.2400	68.2400	+2.386%	2	8	-77.652%
2025-08-28	66.6500	66.6500	66.6500	66.6500	-4.786%	1	8	-77.119%
2025-08-26	70.0000	70.0000	70.0000	70.0000	+5.549%	1	7	-78.214%
2025-08-13	66.3200	66.3200	66.3200	66.3200	-4.190%	6	6	-77.005%
2025-08-11	69.2200	69.2200	69.2200	69.2200	-2.163%	1	6	-77.969%
2025-08-08	70.5000	70.7500	70.5000	70.7500	0.000%	5	5	-78.445%