Dark

QQQ20270617P625
QQQ Jun 17 2027 625.00 Put (QQQ270617P00625000)
option OPRA

EOD

Sep 24, 2026

16.73+0.905%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.3500	17.3500	16.7300	16.7300	+0.905%	7	4,452	0.000%
2026-09-23	15.9000	17.0000	15.9000	16.5800	-4.051%	5	4,451	+0.905%
2026-09-21	17.5000	17.5000	17.2800	17.2800	-11.248%	12	4,446	-3.183%
2026-09-18	19.7300	19.7300	19.4700	19.4700	-1.218%	3	4,448	-14.073%
2026-09-17	19.5900	20.0500	19.5900	19.7100	-6.984%	3	4,448	-15.119%
2026-09-14	21.2600	21.2800	21.1300	21.1900	+0.857%	5	4,449	-21.048%
2026-09-11	21.0100	21.0100	21.0100	21.0100	-0.427%	1	4,451	-20.371%
2026-09-09	20.9200	21.2300	20.9200	21.1000	+7.325%	17	4,451	-20.711%
2026-09-04	19.6500	19.6600	19.6500	19.6600	-5.798%	2	4,446	-14.903%
2026-09-03	21.1800	21.2000	20.8700	20.8700	-5.694%	12	4,446	-19.837%
2026-09-02	22.2200	22.3300	22.0900	22.1300	-2.382%	20	4,436	-24.401%
2026-09-01	22.6700	22.6700	22.6700	22.6700	+5.688%	1	4,436	-26.202%
2026-08-31	22.6900	22.7400	21.4500	21.4500	-5.673%	386	4,436	-22.005%
2026-08-28	22.4700	22.7400	21.6600	22.7400	+0.709%	186	4,184	-26.429%
2026-08-27	23.1800	23.1800	22.5100	22.5800	-8.768%	135	4,184	-25.908%
2026-08-26	24.7500	24.7500	24.7500	24.7500	0.000%	1	4,152	-32.404%
2026-08-25	24.5000	24.7500	24.5000	24.7500	-2.979%	4	4,153	-32.404%
2026-08-24	26.0000	26.5000	25.5100	25.5100	-0.196%	52	4,154	-34.418%
2026-08-20	26.0500	26.0500	25.5600	25.5600	+0.630%	1,003	4,154	-34.546%
2026-08-18	25.1400	25.4000	25.1400	25.4000	+8.686%	2	3,918	-34.134%
2026-08-17	22.8600	23.3700	22.8600	23.3700	+1.213%	41	3,919	-28.412%
2026-08-14	23.1500	24.0000	22.5300	23.0900	+1.272%	141	3,925	-27.544%
2026-08-13	23.5500	23.5500	22.5300	22.8000	-5.198%	22	3,934	-26.623%
2026-08-12	23.6200	24.1800	23.4400	24.0500	-4.601%	68	3,934	-30.437%
2026-08-11	25.5800	25.5800	25.2100	25.2100	+1.367%	2	3,934	-33.637%
2026-08-10	24.7800	25.0100	24.7800	24.8700	-0.600%	5	3,934	-32.730%
2026-08-07	26.1000	26.3200	24.8700	25.0200	-6.116%	74	3,932	-33.133%
2026-08-06	27.2800	27.3700	26.1100	26.6500	+0.718%	16	3,872	-37.223%
2026-08-05	26.4000	27.0200	26.0400	26.4600	+0.076%	68	3,871	-36.772%
2026-08-04	28.2200	28.2300	26.4400	26.4400	-12.013%	186	3,869	-36.725%
2026-08-03	32.0000	32.0000	29.6300	30.0500	-9.379%	260	3,997	-44.326%
2026-07-31	34.0000	34.5000	33.1400	33.1600	-5.013%	27	3,853	-49.548%
2026-07-30	36.7900	36.7900	34.8100	34.9100	-4.748%	141	3,851	-52.077%
2026-07-29	39.0000	40.1400	36.6500	36.6500	-5.687%	9	3,724	-54.352%
2026-07-28	38.7500	38.8600	38.7500	38.8600	+5.426%	32	3,723	-56.948%
2026-07-27	36.9100	36.9100	36.8000	36.8600	+1.208%	6	3,723	-54.612%
2026-07-24	36.4200	36.8400	36.4200	36.4200	-0.573%	7	3,727	-54.064%
2026-07-23	35.6200	36.6300	35.3900	36.6300	+12.916%	31	3,722	-54.327%
2026-07-21	32.5200	32.5200	32.4100	32.4400	-5.998%	9	3,722	-48.428%
2026-07-20	33.1500	34.9400	33.1000	34.5100	-3.711%	209	3,719	-51.521%
2026-07-17	35.1900	35.9900	34.4900	35.8400	+10.006%	111	3,678	-53.320%
2026-07-16	31.6100	33.2700	31.6100	32.5800	+6.055%	131	3,659	-48.649%
2026-07-09	30.6000	30.8100	30.5100	30.7200	-9.461%	186	3,636	-45.540%
2026-07-08	33.9300	33.9300	33.9300	33.9300	-1.338%	2	3,624	-50.693%
2026-07-02	34.3900	34.3900	34.3900	34.3900	+15.209%	4	3,622	-51.352%
2026-07-01	29.8500	29.8500	29.8500	29.8500	+1.531%	1	3,622	-43.953%
2026-06-30	29.4000	29.4000	29.4000	29.4000	-15.444%	5	3,621	-43.095%
2026-06-26	34.7700	34.7700	34.7700	34.7700	+3.636%	1	3,626	-51.884%
2026-06-25	33.5500	33.5500	33.5500	33.5500	-9.152%	500	3,625	-50.134%
2026-06-24	36.9000	36.9300	36.9000	36.9300	+4.588%	4	3,125	-54.698%
2026-06-23	35.1600	35.3100	35.1600	35.3100	+19.452%	2	3,127	-52.620%
2026-06-22	29.5600	29.5600	29.5600	29.5600	-2.923%	1	3,127	-43.403%
2026-06-18	30.4000	30.4500	30.4000	30.4500	+8.171%	2	3,148	-45.057%
2026-06-15	29.4500	29.4500	27.9400	28.1500	-16.070%	51	3,148	-40.568%
2026-06-11	37.7000	37.7000	33.5400	33.5400	-12.883%	26	3,148	-50.119%
2026-06-10	38.5000	38.5000	38.5000	38.5000	+10.220%	1	3,148	-56.545%
2026-06-09	38.8600	38.9600	34.9300	34.9300	+4.425%	510	3,148	-52.104%
2026-06-08	33.4500	33.4500	33.4500	33.4500	+1.672%	16	2,642	-49.985%
2026-06-05	30.9700	32.9000	30.9700	32.9000	+18.218%	11	2,626	-49.149%
2026-06-03	28.4300	28.4300	27.7900	27.8300	+2.241%	36	2,626	-39.885%
2026-06-02	27.2300	27.2300	27.2200	27.2200	+0.666%	3	2,590	-38.538%
2026-06-01	27.2200	27.3900	27.0400	27.0400	-7.429%	36	2,589	-38.129%
2026-05-27	28.7800	29.4500	28.7800	29.2100	-1.716%	8	2,575	-42.725%
2026-05-22	29.5500	29.7200	29.5500	29.7200	-5.800%	2	2,576	-43.708%
2026-05-21	31.6700	31.6700	31.5500	31.5500	-3.369%	2	2,576	-46.973%
2026-05-20	32.6500	32.6500	32.6500	32.6500	-3.402%	1	2,576	-48.760%
2026-05-18	33.8000	33.8000	33.8000	33.8000	+6.390%	2	2,578	-50.503%
2026-05-14	31.7700	31.7700	31.7700	31.7700	-2.306%	4	2,578	-47.340%
2026-05-13	33.0200	33.0200	32.3000	32.5200	-6.525%	506	2,575	-48.555%
2026-05-12	34.7900	34.7900	34.7900	34.7900	+9.060%	1	2,575	-51.911%
2026-05-11	32.1600	32.1600	31.9000	31.9000	-3.069%	7	2,575	-47.555%
2026-05-08	33.7500	33.7500	32.9100	32.9100	-4.747%	9	2,569	-49.164%
2026-05-07	34.5600	34.5600	34.3400	34.5500	-1.427%	23	2,567	-51.577%
2026-05-06	35.9600	35.9600	35.0500	35.0500	-6.732%	34	2,562	-52.268%
2026-05-05	37.0700	37.5800	37.0700	37.5800	-3.393%	20	2,571	-55.482%
2026-05-04	39.0300	39.5300	38.9000	38.9000	+1.302%	6	2,551	-56.992%
2026-05-01	38.4900	38.6300	38.4000	38.4000	-6.135%	6	2,552	-56.432%
2026-04-30	42.4100	42.4100	40.9100	40.9100	-3.103%	3	2,552	-59.105%
2026-04-29	42.5500	42.5900	42.2100	42.2200	+0.261%	7	2,551	-60.374%
2026-04-27	41.7200	42.1100	41.7200	42.1100	+1.032%	5	2,549	-60.271%
2026-04-24	41.9000	41.9000	41.6800	41.6800	-7.706%	13	2,552	-59.861%
2026-04-23	45.1600	45.1600	45.1600	45.1600	+2.497%	1	2,555	-62.954%
2026-04-22	44.7000	44.7000	44.0600	44.0600	-4.735%	21	2,556	-62.029%
2026-04-21	45.8100	46.2500	45.8100	46.2500	+1.159%	2	2,554	-63.827%
2026-04-20	45.7200	45.7200	45.7200	45.7200	+2.927%	1	2,554	-63.408%
2026-04-17	45.2700	45.2700	44.3700	44.4200	-6.484%	40	2,554	-62.337%
2026-04-16	47.5000	47.5000	47.5000	47.5000	-3.690%	1	2,554	-64.779%
2026-04-15	49.8000	49.8000	49.3000	49.3200	-2.952%	30	2,553	-66.079%
2026-04-14	51.3600	51.3600	50.5200	50.8200	-8.827%	18	2,556	-67.080%
2026-04-13	55.7400	55.7400	55.7400	55.7400	-7.177%	3	2,554	-69.986%
2026-04-08	60.0000	60.0500	60.0000	60.0500	-21.871%	2	2,551	-72.140%
2026-03-31	79.6600	79.6600	76.8600	76.8600	-13.611%	13	2,551	-78.233%
2026-03-30	88.9700	88.9700	88.9700	88.9700	+8.236%	1	2,554	-81.196%
2026-03-27	82.2000	82.2000	82.2000	82.2000	+6.147%	2	2,554	-79.647%
2026-03-26	77.4400	77.4400	77.4400	77.4400	+7.960%	1	2,554	-78.396%
2026-03-24	72.3000	72.3000	71.7300	71.7300	-4.258%	11	2,554	-76.676%
2026-03-20	74.9200	74.9200	74.9200	74.9200	+12.662%	2	2,562	-77.670%
2026-03-18	66.5000	66.5000	66.5000	66.5000	+5.875%	1	2,562	-74.842%
2026-03-17	62.8100	62.8100	62.8100	62.8100	+4.858%	1	2,563	-73.364%
2026-02-18	59.9000	59.9000	59.9000	59.9000	-7.576%	1	2,564	-72.070%
2026-02-17	64.8100	64.8100	64.8100	64.8100	+1.297%	1	2,564	-74.186%
2026-02-13	65.2700	65.2700	63.9800	63.9800	+9.912%	1,002	1,610	-73.851%
2026-02-09	58.6300	58.6300	58.2100	58.2100	-4.886%	4	1,610	-71.259%
2026-02-06	61.1000	61.2000	60.3800	61.2000	-1.592%	4	1,613	-72.663%
2026-02-04	62.1900	62.1900	62.1900	62.1900	+7.243%	1	1,615	-73.099%
2026-02-03	57.0600	60.0900	57.0600	57.9900	+3.646%	4	1,614	-71.150%
2026-01-30	55.9500	55.9500	55.9500	55.9500	+5.966%	1	1,611	-70.098%
2026-01-29	56.0000	56.0000	52.8000	52.8000	-0.189%	2	1,611	-68.314%
2026-01-23	52.9000	52.9000	52.9000	52.9000	-13.279%	600	1,611	-68.374%
2026-01-20	59.5700	61.0000	59.5700	61.0000	+11.722%	3	1,065	-72.574%
2026-01-16	54.9500	54.9500	54.6000	54.6000	+2.247%	11	1,063	-69.359%
2026-01-15	53.4000	53.4000	53.4000	53.4000	-5.820%	500	1,063	-68.670%
2026-01-14	56.3200	56.7000	56.3200	56.7000	+5.058%	11	643	-70.494%
2026-01-13	53.5000	53.9700	53.1700	53.9700	+3.193%	10	650	-69.001%
2026-01-12	54.2500	54.2500	52.3000	52.3000	-1.913%	2	640	-68.011%
2026-01-09	53.0800	53.3200	53.0800	53.3200	-2.380%	12	641	-68.623%
2026-01-07	54.3000	54.6200	54.3000	54.6200	-4.159%	2	630	-69.370%
2026-01-02	56.9900	56.9900	56.9900	56.9900	+1.677%	1	629	-70.644%
2025-12-31	56.0800	56.0800	55.9900	56.0500	+2.095%	9	619	-70.152%
2025-12-30	55.1000	55.1200	54.5600	54.9000	-0.489%	28	619	-69.526%
2025-12-29	55.0200	55.5000	54.8600	55.1700	+3.025%	64	599	-69.676%
2025-12-26	53.6800	53.6900	53.5300	53.5500	-1.490%	6	579	-68.758%
2025-12-23	54.8200	54.8600	54.3500	54.3600	-2.142%	40	573	-69.224%
2025-12-22	55.5500	55.5500	55.5500	55.5500	-3.776%	1	542	-69.883%
2025-12-19	58.6000	58.6000	57.7300	57.7300	-6.100%	2	542	-71.020%
2025-12-18	61.4900	61.5000	60.0000	61.4800	-3.455%	79	542	-72.788%
2025-12-17	61.5100	63.8200	61.5100	63.6800	+6.917%	7	528	-73.728%
2025-12-16	61.8800	62.1800	59.5600	59.5600	-1.700%	60	522	-71.911%
2025-12-15	60.6400	61.2900	60.1900	60.5900	-0.148%	168	462	-72.388%
2025-12-12	60.1400	60.6800	58.9400	60.6800	+4.946%	12	432	-72.429%
2025-12-11	57.8200	57.8200	57.8200	57.8200	-0.310%	2	423	-71.065%
2025-12-10	57.2700	58.0000	57.2700	58.0000	+2.673%	5	423	-71.155%
2025-12-09	56.8400	56.8400	56.2900	56.4900	-0.703%	46	418	-70.384%
2025-12-08	56.3500	57.3700	56.3500	56.8900	+0.053%	37	385	-70.592%
2025-12-05	56.8600	56.8600	56.8600	56.8600	-1.779%	1	354	-70.577%
2025-12-04	58.1600	58.1600	57.8900	57.8900	+0.783%	3	353	-71.100%
2025-12-03	57.5400	57.8200	57.3500	57.4400	-0.087%	18	350	-70.874%
2025-12-02	57.8200	57.8300	57.4900	57.4900	-3.686%	7	333	-70.899%
2025-12-01	59.6900	59.6900	59.6900	59.6900	-10.241%	2	326	-71.972%
2025-11-13	66.5000	66.5000	66.5000	66.5000	+9.070%	1	324	-74.842%
2025-11-12	61.1400	61.1400	60.9700	60.9700	+1.617%	2	324	-72.560%
2025-11-10	59.8900	60.6200	59.6500	60.0000	-8.467%	27	324	-72.117%
2025-11-07	65.0900	66.0200	65.0900	65.5500	+5.115%	7	306	-74.477%
2025-11-06	62.3400	62.3600	62.3400	62.3600	+6.799%	2	306	-73.172%
2025-11-05	59.3000	59.5400	57.9400	58.3900	-5.088%	414	305	-71.348%
2025-11-04	61.6000	61.6000	61.0000	61.5200	+11.753%	6	109	-72.806%
2025-11-03	54.5600	55.2600	54.2200	55.0500	-3.421%	204	12	-69.609%
2025-10-30	57.0000	57.0000	57.0000	57.0000	+4.091%	1	12	-70.649%
2025-10-29	54.7600	54.7600	54.7600	54.7600	+0.073%	5	11	-69.449%
2025-10-28	54.7200	54.7200	54.7200	54.7200	-1.742%	3	8	-69.426%
2025-10-27	58.3800	58.3800	55.5500	55.6900	0.000%	7	5	-69.959%