Dark

QQQ20270617P620
QQQ Jun 17 2027 620.00 Put (QQQ270617P00620000)
option OPRA

EOD

Sep 24, 2026

15.70-1.875%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.7700	16.7700	15.7000	15.7000	-1.875%	4	11,942	0.000%
2026-09-23	15.3100	16.1300	15.3100	16.0000	+7.889%	26	11,942	-1.875%
2026-09-22	14.9900	15.1500	14.8100	14.8300	-3.639%	6,129	11,940	+5.866%
2026-09-21	15.8000	15.8000	15.3900	15.3900	-17.612%	18	6,539	+2.014%
2026-09-18	18.6800	18.6800	18.6800	18.6800	-1.059%	1	6,534	-15.953%
2026-09-17	18.8800	18.8800	18.8800	18.8800	-6.535%	52	6,534	-16.843%
2026-09-14	21.5000	21.5000	20.1900	20.2000	+2.799%	14	6,482	-22.277%
2026-09-11	19.8200	19.8200	19.6500	19.6500	-8.817%	5	6,482	-20.102%
2026-09-10	20.8900	22.0400	20.8900	21.5500	+6.262%	79	6,479	-27.146%
2026-09-09	20.2100	20.3300	19.8100	20.2800	+1.756%	20	6,476	-22.584%
2026-09-08	20.0000	20.0000	19.5100	19.9300	+4.455%	3	6,466	-21.224%
2026-09-04	19.0800	19.0800	19.0800	19.0800	-10.423%	1	6,469	-17.715%
2026-09-02	21.3000	21.3000	21.3000	21.3000	-2.784%	1	6,469	-26.291%
2026-09-01	22.5000	22.5000	21.3800	21.9100	+5.438%	61	6,470	-28.343%
2026-08-31	21.3600	21.3600	20.7800	20.7800	-2.166%	5	6,499	-24.447%
2026-08-28	21.3800	21.6000	21.0700	21.2400	+1.822%	76	6,498	-26.083%
2026-08-27	21.9000	21.9000	20.8500	20.8600	-11.007%	25	6,497	-24.736%
2026-08-26	23.7700	23.7700	23.4400	23.4400	-2.980%	2	6,493	-33.020%
2026-08-25	24.1600	24.1600	24.1600	24.1600	-3.360%	2	6,492	-35.017%
2026-08-24	25.4300	25.4300	25.0000	25.0000	+5.441%	4	6,492	-37.200%
2026-08-21	24.3800	24.3800	23.7100	23.7100	-4.588%	2	6,490	-33.783%
2026-08-20	24.7900	24.8500	24.4300	24.8500	+1.928%	3	6,489	-36.821%
2026-08-19	24.4400	24.5600	24.1100	24.3800	-0.082%	130	6,489	-35.603%
2026-08-18	24.8000	24.8000	24.4000	24.4000	+9.417%	6	6,364	-35.656%
2026-08-17	22.3500	22.3500	22.3000	22.3000	-0.090%	261	6,364	-29.596%
2026-08-14	21.1300	22.4400	21.1300	22.3200	+1.316%	14	6,103	-29.659%
2026-08-13	22.0300	22.0300	22.0300	22.0300	-2.436%	5	6,097	-28.734%
2026-08-12	23.2000	23.2000	22.5600	22.5800	-7.307%	78	6,097	-30.469%
2026-08-11	24.2900	24.3600	24.2900	24.3600	+2.053%	4	6,061	-35.550%
2026-08-10	24.2600	24.2600	23.8700	23.8700	-0.542%	3	6,059	-34.227%
2026-08-07	24.7000	24.8200	23.8900	24.0000	-6.578%	25	6,059	-34.583%
2026-08-06	26.1300	26.1300	25.6700	25.6900	+0.627%	50	6,050	-38.887%
2026-08-05	25.6000	25.6000	25.5300	25.5300	-5.759%	3	6,050	-38.504%
2026-08-04	27.0900	27.0900	27.0900	27.0900	-5.807%	5	6,050	-42.045%
2026-08-03	30.2500	30.2500	28.4400	28.7600	-9.417%	37	6,050	-45.410%
2026-07-31	32.9500	33.4200	31.7500	31.7500	-5.365%	129	6,037	-50.551%
2026-07-30	33.5500	33.5500	33.5500	33.5500	-16.646%	1	5,908	-53.204%
2026-07-29	37.6200	40.2500	37.6200	40.2500	+9.823%	7	5,907	-60.994%
2026-07-28	38.8400	38.8400	35.7900	36.6500	+0.219%	45	5,902	-57.162%
2026-07-27	35.5100	36.7000	35.4300	36.5700	+1.499%	261	5,861	-57.069%
2026-07-24	36.1100	36.3900	34.0900	36.0300	+1.780%	298	5,630	-56.425%
2026-07-23	32.1600	35.4200	32.1600	35.4000	+8.389%	127	5,413	-55.650%
2026-07-20	32.5300	32.6600	32.5300	32.6600	-4.082%	117	5,377	-51.929%
2026-07-17	36.4700	36.4700	33.7000	34.0500	+8.925%	72	5,261	-53.891%
2026-07-16	30.4200	31.9400	30.4200	31.2600	+0.096%	120	5,245	-49.776%
2026-07-15	31.2300	31.2300	31.2300	31.2300	+4.100%	350	5,099	-49.728%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-3.038%	3	5,144	-47.667%
2026-07-13	30.9400	30.9400	30.9400	30.9400	+5.850%	1	5,141	-49.257%
2026-07-09	29.3800	29.3800	29.2300	29.2300	-10.200%	36	5,141	-46.288%
2026-07-08	32.5500	32.5500	32.5500	32.5500	+0.339%	5	5,110	-51.767%
2026-07-07	31.7500	32.4400	31.7500	32.4400	-1.667%	2,252	5,110	-51.603%
2026-07-02	30.8400	32.9900	30.8400	32.9900	+7.987%	225	2,860	-52.410%
2026-06-29	30.5500	30.5500	30.5500	30.5500	-9.347%	1	2,860	-48.609%
2026-06-26	35.5400	35.5400	33.7000	33.7000	-6.622%	2	2,860	-53.412%
2026-06-24	36.4300	36.5100	35.7600	36.0900	+4.216%	352	2,859	-56.498%
2026-06-23	35.2500	35.2500	34.2000	34.6300	+17.072%	3	2,859	-54.664%
2026-06-22	27.8800	29.5800	27.8800	29.5800	+2.000%	62	2,859	-46.924%
2026-06-18	30.0000	30.0000	29.0000	29.0000	+0.381%	34	2,866	-45.862%
2026-06-16	29.1200	29.5200	28.8400	28.8900	+6.174%	30	2,866	-45.656%
2026-06-15	27.7700	27.7700	27.2100	27.2100	-14.541%	7	2,864	-42.301%
2026-06-12	32.3500	32.4500	31.8400	31.8400	-11.185%	4	2,864	-50.691%
2026-06-11	35.8500	35.8500	35.8500	35.8500	+7.239%	2	2,864	-56.206%
2026-06-10	33.4300	33.4300	33.4300	33.4300	+0.662%	1	2,864	-53.036%
2026-06-09	31.8100	38.3600	31.8100	33.2100	+6.102%	12	2,863	-52.725%
2026-06-08	30.5600	31.6000	30.2800	31.3000	-10.571%	35	2,861	-49.840%
2026-06-05	33.2300	35.0000	33.2300	35.0000	+32.626%	2	2,841	-55.143%
2026-06-03	26.3900	26.3900	26.3900	26.3900	-0.114%	5	2,840	-40.508%
2026-06-01	26.3000	26.4200	26.3000	26.4200	+0.801%	21	2,840	-40.575%
2026-05-29	26.2600	26.2600	26.1700	26.2100	-2.384%	12	2,860	-40.099%
2026-05-28	27.3700	27.3700	26.7500	26.8500	-3.763%	38	2,850	-41.527%
2026-05-27	28.0300	28.2100	27.9000	27.9000	0.000%	8	2,838	-43.728%
2026-05-26	27.5200	27.9900	27.5200	27.9000	-3.494%	5	2,835	-43.728%
2026-05-22	28.9100	28.9100	28.9100	28.9100	-2.594%	1	2,835	-45.694%
2026-05-21	30.6600	30.6600	29.6800	29.6800	-4.627%	8	2,835	-47.102%
2026-05-20	31.1200	31.1200	31.1200	31.1200	-3.354%	2	2,835	-49.550%
2026-05-19	32.1500	32.2000	31.7000	32.2000	+0.877%	25	2,805	-51.242%
2026-05-18	31.9200	31.9200	31.9200	31.9200	+0.094%	1	2,805	-50.815%
2026-05-15	31.9600	32.4600	31.8900	31.8900	+4.455%	5	2,805	-50.768%
2026-05-14	31.2800	31.2800	30.5300	30.5300	-2.241%	3	2,805	-48.575%
2026-05-13	31.9200	31.9200	31.2300	31.2300	-5.191%	8	2,801	-49.728%
2026-05-12	32.9400	32.9400	32.9400	32.9400	+4.406%	4	2,801	-52.338%
2026-05-11	31.2900	31.5500	30.9100	31.5500	+0.799%	16	2,801	-50.238%
2026-05-08	32.5600	32.5700	31.3000	31.3000	-5.266%	1,537	2,801	-49.840%
2026-05-07	33.0400	33.0400	33.0400	33.0400	-3.505%	1	1,296	-52.482%
2026-05-06	34.6900	34.8000	34.1800	34.2400	-4.730%	23	1,306	-54.147%
2026-05-05	36.5000	36.5000	35.9400	35.9400	-3.517%	9	1,313	-56.316%
2026-05-04	37.0000	37.2500	37.0000	37.2500	+1.250%	5	1,310	-57.852%
2026-05-01	37.7500	37.7500	36.7900	36.7900	-4.093%	63	1,316	-57.325%
2026-04-30	40.1200	40.5500	38.3600	38.3600	-6.256%	36	1,316	-59.072%
2026-04-29	42.0200	42.0200	40.7000	40.9200	-1.871%	11	1,316	-61.632%
2026-04-28	42.3000	42.8000	41.4000	41.7000	+3.371%	13	1,341	-62.350%
2026-04-27	40.2500	40.3400	40.2500	40.3400	+0.348%	206	1,331	-61.081%
2026-04-24	41.9000	42.0800	40.2000	40.2000	-3.133%	91	1,150	-60.945%
2026-04-23	42.6000	42.6000	41.5000	41.5000	-0.240%	3	1,117	-62.169%
2026-04-22	42.4400	43.2900	41.6000	41.6000	-5.562%	26	1,119	-62.260%
2026-04-21	42.9600	44.5200	42.9600	44.0500	+0.114%	13	1,122	-64.359%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+0.941%	8	1,120	-64.318%
2026-04-17	43.6400	43.8600	42.8400	43.5900	-4.492%	43	1,120	-63.983%
2026-04-16	45.7500	46.4700	45.5800	45.6400	-2.769%	7	1,140	-65.600%
2026-04-15	48.3000	48.4200	46.9400	46.9400	-3.772%	57	1,151	-66.553%
2026-04-14	50.0600	50.0700	48.7800	48.7800	-9.449%	11	1,141	-67.815%
2026-04-13	53.8700	53.8700	53.8700	53.8700	-1.733%	2	1,138	-70.856%
2026-04-10	54.7400	54.8200	54.7400	54.8200	-4.161%	16	1,138	-71.361%
2026-04-08	57.2000	57.2000	57.2000	57.2000	-14.243%	1	1,150	-72.552%
2026-04-07	66.7000	66.7000	66.7000	66.7000	-3.473%	1	1,150	-76.462%
2026-04-01	69.1000	69.1000	69.1000	69.1000	-13.495%	2	1,149	-77.279%
2026-03-31	79.8800	79.8800	79.8800	79.8800	-0.844%	1	1,149	-80.346%
2026-03-30	80.4000	80.5600	80.4000	80.5600	-1.756%	2	1,150	-80.511%
2026-03-27	77.5000	82.0000	77.5000	82.0000	+17.093%	13	1,152	-80.854%
2026-03-26	70.0300	70.0300	70.0300	70.0300	+3.091%	3	1,152	-77.581%
2026-03-25	68.1100	68.1100	67.9300	67.9300	+0.488%	12	1,155	-76.888%
2026-03-23	65.0000	67.7300	65.0000	67.6000	-5.043%	15	1,155	-76.775%
2026-03-20	69.1800	71.1900	69.1800	71.1900	+17.553%	13	1,160	-77.946%
2026-03-17	60.5600	60.5600	60.5600	60.5600	-3.104%	1	1,158	-74.075%
2026-03-16	62.5000	62.5000	62.5000	62.5000	-3.846%	1	1,157	-74.880%
2026-03-13	65.0000	65.0000	65.0000	65.0000	+3.109%	2	1,158	-75.846%
2026-03-12	63.0400	63.0400	63.0400	63.0400	+9.085%	1	1,158	-75.095%
2026-03-10	57.5000	57.7900	57.5000	57.7900	-9.519%	2	1,157	-72.833%
2026-03-06	64.1600	64.1600	63.8700	63.8700	+11.136%	2	1,158	-75.419%
2026-03-05	57.4700	57.4700	57.4700	57.4700	-0.914%	1	1,158	-72.681%
2026-03-04	58.0000	58.0000	58.0000	58.0000	-10.133%	5	1,157	-72.931%
2026-03-03	64.5400	64.5400	64.5400	64.5400	+7.156%	1	1,152	-75.674%
2026-03-02	60.7100	60.9400	60.2300	60.2300	+1.346%	4	1,151	-73.933%
2026-02-26	59.8300	59.8300	58.5300	59.4300	+4.227%	29	1,149	-73.582%
2026-02-25	57.0100	57.0200	57.0100	57.0200	-5.298%	25	1,148	-72.466%
2026-02-23	60.2100	60.2100	60.2100	60.2100	+3.312%	50	1,148	-73.925%
2026-02-20	60.8300	60.8300	58.2800	58.2800	-5.174%	91	1,148	-73.061%
2026-02-19	60.5700	61.4600	60.5700	61.4600	-5.446%	25	1,141	-74.455%
2026-02-17	65.0000	65.0000	65.0000	65.0000	+8.696%	20	1,126	-75.846%
2026-02-13	64.2200	64.2200	59.8000	59.8000	+4.912%	5	1,128	-73.746%
2026-02-12	57.0000	57.0000	57.0000	57.0000	+2.059%	15	1,128	-72.456%
2026-02-11	56.4000	57.0000	55.8500	55.8500	-1.325%	24	1,168	-71.889%
2026-02-10	56.6000	56.6000	56.6000	56.6000	+0.873%	7	1,164	-72.261%
2026-02-09	56.5100	56.6200	56.1100	56.1100	-3.624%	73	1,157	-72.019%
2026-02-06	61.0000	61.0000	58.2200	58.2200	-7.748%	58	1,149	-73.033%
2026-02-05	66.0600	66.0600	63.1100	63.1100	+5.359%	3	1,135	-75.123%
2026-02-04	59.2000	59.9000	59.2000	59.9000	+3.723%	2	1,136	-73.790%
2026-02-03	55.0600	57.7500	55.0600	57.7500	+6.944%	3	1,136	-72.814%
2026-02-02	54.0000	54.0000	54.0000	54.0000	-0.735%	10	1,135	-70.926%
2026-01-30	51.7200	54.4000	51.7200	54.4000	+5.508%	13	1,125	-71.140%
2026-01-29	51.9800	52.0300	51.5600	51.5600	+5.397%	3	1,126	-69.550%
2026-01-28	49.9200	49.9200	48.9200	48.9200	-1.371%	2	1,154	-67.907%
2026-01-27	49.6000	49.6000	49.6000	49.6000	-1.724%	1	1,154	-68.347%
2026-01-26	50.4600	50.4700	50.4600	50.4700	-2.718%	2	1,154	-68.892%
2026-01-23	51.1800	51.8800	51.1800	51.8800	-0.689%	2	1,153	-69.738%
2026-01-22	52.2400	52.2400	52.2400	52.2400	-9.557%	1	1,152	-69.946%
2026-01-21	57.7600	57.7600	57.7600	57.7600	+2.684%	2	1,152	-72.819%
2026-01-20	56.2500	56.2500	56.2500	56.2500	+6.757%	1	1,152	-72.089%
2026-01-16	53.2000	53.2000	52.6300	52.6900	-4.461%	7	1,146	-70.203%
2026-01-14	55.1500	55.1500	55.1500	55.1500	+8.307%	1	1,146	-71.532%
2026-01-12	50.9200	50.9200	50.9200	50.9200	-3.212%	20	1,146	-69.167%
2026-01-07	52.6100	52.6100	52.6100	52.6100	-1.035%	1	1,146	-70.158%
2026-01-06	53.1600	53.1600	53.1600	53.1600	-5.577%	1	1,145	-70.467%
2026-01-02	56.3000	56.3000	56.3000	56.3000	+3.894%	7	1,144	-72.114%
2025-12-31	53.4000	54.2800	53.4000	54.1900	+2.361%	22	1,131	-71.028%
2025-12-30	53.0700	53.1400	52.6100	52.9400	-0.750%	28	1,131	-70.344%
2025-12-29	53.3100	53.5700	52.4800	53.3400	+3.272%	692	1,104	-70.566%
2025-12-26	51.6800	51.6900	51.6500	51.6500	-1.544%	4	447	-69.603%
2025-12-23	52.9800	52.9800	52.4200	52.4600	-2.054%	54	443	-70.072%
2025-12-22	53.6300	53.8100	53.5600	53.5600	-9.588%	4	407	-70.687%
2025-12-18	59.3600	59.3600	57.8000	59.2400	-5.079%	84	405	-73.498%
2025-12-17	59.6300	62.6300	59.6300	62.4100	+8.107%	15	343	-74.844%
2025-12-16	60.1100	60.1100	57.4600	57.7300	-1.350%	84	332	-72.804%
2025-12-15	56.8300	59.1800	56.6700	58.5200	+0.377%	179	248	-73.172%
2025-12-12	57.0000	58.9400	57.0000	58.3000	+8.284%	11	91	-73.070%
2025-12-11	55.4900	55.4900	53.7700	53.8400	+0.824%	10	81	-70.840%
2025-12-10	55.0700	55.8400	53.0300	53.4000	-2.090%	11	82	-70.599%
2025-12-09	54.5600	54.6100	54.3400	54.5400	-0.710%	18	83	-71.214%
2025-12-08	54.2500	55.3400	54.2500	54.9300	+0.512%	30	65	-71.418%
2025-12-05	54.0100	54.6500	54.0100	54.6500	-1.920%	7	38	-71.272%
2025-12-04	56.0900	56.0900	55.7200	55.7200	+0.632%	3	34	-71.823%
2025-12-03	55.6400	55.8400	55.3700	55.3700	-0.198%	9	31	-71.645%
2025-12-02	55.8200	55.8200	55.4800	55.4800	-3.714%	7	22	-71.702%
2025-12-01	56.7200	57.6200	56.5800	57.6200	-1.082%	7	15	-72.753%
2025-11-28	58.2500	58.2500	58.2500	58.2500	-1.338%	2	9	-73.047%
2025-11-26	58.9400	59.0400	58.9400	59.0400	-22.975%	2	7	-73.408%
2025-11-21	76.6500	76.6500	76.6500	76.6500	+13.153%	1	7	-79.517%
2025-11-18	67.7400	67.7400	67.7400	67.7400	+4.780%	1	7	-76.823%
2025-11-07	64.5800	65.1700	64.5800	64.6500	+8.601%	4	7	-75.715%
2025-11-06	59.5300	59.5300	59.5300	59.5300	+4.439%	1	5	-73.627%
2025-11-05	57.0000	57.0000	57.0000	57.0000	-1.247%	1	5	-72.456%
2025-11-04	57.7200	57.7200	57.7200	57.7200	+8.557%	2	5	-72.800%
2025-11-03	53.1100	53.1700	53.1100	53.1700	-1.116%	2	5	-70.472%
2025-10-30	53.9700	53.9700	53.7700	53.7700	+1.510%	3	5	-70.802%
2025-10-29	52.9500	52.9700	52.2600	52.9700	-7.200%	7	2	-70.361%
2025-10-24	57.0800	57.0800	57.0800	57.0800	-10.743%	1	8	-72.495%
2025-10-22	63.9500	63.9500	63.9500	63.9500	+3.647%	6	7	-75.450%
2025-10-20	61.7000	61.7000	61.7000	61.7000	-43.832%	1	1	-74.554%
2025-05-22	110.6500	110.6500	109.8500	109.8500	0.000%	2	1	-85.708%