Dark

QQQ20270617P630
QQQ Jun 17 2027 630.00 Put (QQQ270617P00630000)
option OPRA

EOD

Sep 23, 2026

17.30+7.121%(+1.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	16.7400	17.5700	16.7300	17.3000	+7.121%	20	7,367	0.000%
2026-09-22	16.5100	16.6500	16.1500	16.1500	-4.832%	569	7,381	+7.121%
2026-09-21	18.9100	18.9100	16.8400	16.9700	-12.390%	73	7,657	+1.945%
2026-09-18	20.6000	20.6000	19.3700	19.3700	-6.425%	91	7,682	-10.687%
2026-09-17	20.8000	20.8500	20.7000	20.7000	-10.929%	4	7,594	-16.425%
2026-09-16	22.2800	24.5300	22.1300	23.2400	+0.868%	19	7,592	-25.559%
2026-09-15	23.0400	23.0400	23.0400	23.0400	+1.722%	1	7,577	-24.913%
2026-09-14	23.6400	23.6400	22.1000	22.6500	+6.089%	104	7,576	-23.620%
2026-09-11	21.3500	21.3500	21.3500	21.3500	-8.722%	1	7,585	-18.970%
2026-09-10	23.3800	23.7000	23.1400	23.3900	+5.360%	477	7,585	-26.037%
2026-09-09	22.4600	22.4600	22.0600	22.2000	+3.400%	18	7,281	-22.072%
2026-09-08	21.4400	21.4700	21.4400	21.4700	+4.732%	3	7,271	-19.422%
2026-09-04	20.7800	20.8300	20.5000	20.5000	-3.711%	3	7,271	-15.610%
2026-09-03	21.9600	21.9600	21.2000	21.2900	-6.909%	12	7,271	-18.741%
2026-09-02	23.2000	23.2000	22.8700	22.8700	-5.222%	18	7,280	-24.355%
2026-09-01	24.2600	24.2800	23.3800	24.1300	+6.676%	410	7,265	-28.305%
2026-08-31	23.6200	23.7900	22.6200	22.6200	-3.043%	16	7,799	-23.519%
2026-08-28	22.8000	23.3600	22.8000	23.3300	-0.299%	427	7,399	-25.847%
2026-08-27	23.9200	24.5800	23.0600	23.4000	-9.653%	74	7,385	-26.068%
2026-08-26	25.7700	25.9000	25.7700	25.9000	-4.569%	29	7,431	-33.205%
2026-08-24	27.2600	27.2600	27.1400	27.1400	+5.275%	11	7,415	-36.256%
2026-08-21	26.6100	26.6100	25.7800	25.7800	-3.590%	2	7,405	-32.894%
2026-08-20	26.7400	26.7400	26.7400	26.7400	+1.365%	1	7,405	-35.303%
2026-08-19	26.4200	26.4200	26.3800	26.3800	+0.304%	18	7,405	-34.420%
2026-08-18	26.3000	26.3000	26.3000	26.3000	+6.911%	1	7,421	-34.221%
2026-08-14	24.6000	24.6000	24.6000	24.6000	+2.972%	150	7,420	-29.675%
2026-08-13	23.8300	23.8900	23.8200	23.8900	-3.940%	12	7,268	-27.585%
2026-08-12	25.2400	25.2400	24.8700	24.8700	-5.076%	20	7,268	-30.438%
2026-08-11	26.5000	26.5000	26.2000	26.2000	+1.002%	160	7,248	-33.969%
2026-08-10	26.2000	26.2000	25.9400	25.9400	-0.803%	2	7,228	-33.308%
2026-08-07	26.4900	26.4900	25.9500	26.1500	-7.890%	86	7,226	-33.843%
2026-08-06	28.3900	28.3900	28.3900	28.3900	+2.937%	4	7,150	-39.063%
2026-08-05	27.1700	27.7200	27.1700	27.5800	-2.199%	3	7,146	-37.273%
2026-08-04	29.0000	29.4100	28.0600	28.2000	-10.561%	107	7,145	-38.652%
2026-08-03	31.8800	32.0300	30.8100	31.5300	-9.292%	32	7,044	-45.132%
2026-07-31	34.0000	36.8800	34.0000	34.7600	-8.526%	445	7,036	-50.230%
2026-07-30	38.0000	38.0000	38.0000	38.0000	-1.145%	1	6,618	-54.474%
2026-07-29	41.6900	42.4700	38.4400	38.4400	-2.039%	75	6,617	-54.995%
2026-07-28	41.8000	41.8000	39.2400	39.2400	+0.051%	1,115	6,554	-55.912%
2026-07-27	38.3500	39.7500	38.1900	39.2200	+2.697%	703	5,701	-55.890%
2026-07-24	38.1900	38.1900	38.1900	38.1900	+4.831%	4	5,450	-54.700%
2026-07-23	36.1000	36.5800	36.1000	36.4300	+8.552%	12	5,450	-52.512%
2026-07-22	33.6000	33.8200	33.5600	33.5600	+0.149%	28	5,449	-48.451%
2026-07-21	34.1600	35.0000	33.5100	33.5100	-7.303%	2,028	5,466	-48.374%
2026-07-20	35.0700	36.1500	34.9200	36.1500	-2.033%	25	3,442	-52.144%
2026-07-17	36.7700	36.9000	35.8000	36.9000	+8.593%	139	3,424	-53.117%
2026-07-16	33.2800	34.6000	33.2800	33.9800	+5.659%	28	3,411	-49.088%
2026-07-14	32.1600	32.1600	32.1600	32.1600	-3.770%	1	3,402	-46.206%
2026-07-13	33.4200	33.4200	33.4200	33.4200	+5.526%	1	3,402	-48.235%
2026-07-09	31.7700	31.7700	31.6700	31.6700	-10.814%	10	3,402	-45.374%
2026-07-08	35.8300	35.8800	35.4400	35.5100	+1.053%	28	3,402	-51.281%
2026-07-07	35.5500	35.8100	34.1000	35.1400	+8.624%	43	3,386	-50.768%
2026-07-06	32.3500	32.3500	32.3500	32.3500	-9.282%	190	3,345	-46.522%
2026-07-02	33.6000	35.6600	33.6000	35.6600	+16.536%	104	3,325	-51.486%
2026-06-30	30.6000	30.6000	30.6000	30.6000	-7.859%	1	3,325	-43.464%
2026-06-29	33.2100	33.2100	33.2100	33.2100	-5.921%	5	3,324	-47.907%
2026-06-26	37.8500	37.8500	35.2200	35.3000	-0.170%	5	3,324	-50.992%
2026-06-25	35.3400	36.1500	35.3400	35.3600	-6.455%	10	3,322	-51.075%
2026-06-24	37.0000	37.8000	35.8600	37.8000	+3.082%	10	3,326	-54.233%
2026-06-23	36.6700	37.0000	36.5000	36.6700	+14.486%	2,004	3,319	-52.822%
2026-06-22	29.9100	32.0300	29.9100	32.0300	+1.974%	7	1,320	-45.988%
2026-06-18	31.2400	31.4900	31.2400	31.4100	-11.121%	6	1,309	-44.922%
2026-06-17	32.1100	35.3400	32.0000	35.3400	+12.190%	3	1,309	-51.047%
2026-06-16	30.8200	31.5000	30.8200	31.5000	+6.743%	300	1,309	-45.079%
2026-06-15	28.0700	29.9000	28.0700	29.5100	-15.396%	376	818	-41.376%
2026-06-12	34.0000	34.8800	34.0000	34.8800	+2.588%	5	818	-50.401%
2026-06-11	38.5200	38.5200	34.0000	34.0000	-14.936%	6	818	-49.118%
2026-06-10	38.9200	39.9700	38.9200	39.9700	+11.028%	45	833	-56.718%
2026-06-09	35.6800	39.8800	35.6800	36.0000	+7.463%	18	803	-51.944%
2026-06-08	33.0000	33.5000	33.0000	33.5000	-12.964%	2	802	-48.358%
2026-06-05	31.8500	38.5000	31.8500	38.4900	+32.086%	806	803	-55.053%
2026-06-04	29.8100	29.8100	29.1400	29.1400	-0.171%	4	944	-40.631%
2026-06-03	29.1200	29.2100	29.1000	29.1900	+1.920%	28	953	-40.733%
2026-06-02	28.5600	28.7600	28.4000	28.6400	+0.810%	728	953	-39.595%
2026-06-01	28.3100	28.4100	27.9400	28.4100	-2.102%	8	691	-39.106%
2026-05-29	29.0200	29.0200	29.0200	29.0200	+0.138%	1	690	-40.386%
2026-05-28	29.1700	29.1700	28.9800	28.9800	-3.849%	2	690	-40.304%
2026-05-27	30.1400	30.1400	30.1400	30.1400	-0.659%	1	689	-42.601%
2026-05-26	30.0000	30.3400	29.8300	30.3400	-3.376%	4	688	-42.980%
2026-05-22	31.0000	31.4500	30.8700	31.4000	-8.959%	6	688	-44.904%
2026-05-20	34.4900	34.4900	34.4900	34.4900	-0.289%	7	688	-49.841%
2026-05-19	35.2100	35.2100	34.0300	34.5900	-2.150%	83	629	-49.986%
2026-05-18	35.3600	35.3800	34.3400	35.3500	+4.400%	54	629	-51.061%
2026-05-15	33.8600	33.8600	33.8600	33.8600	+2.637%	2	629	-48.907%
2026-05-14	35.2400	35.2400	32.9500	32.9900	-1.990%	7	611	-47.560%
2026-05-13	34.6500	34.6500	33.6300	33.6600	-3.220%	52	612	-48.604%
2026-05-12	34.2200	35.8200	34.2200	34.7800	+2.415%	23	612	-50.259%
2026-05-11	33.7500	34.0700	33.2000	33.9600	-0.556%	25	612	-49.058%
2026-05-08	34.7300	34.7300	34.1500	34.1500	-5.559%	9	599	-49.341%
2026-05-07	36.4500	36.4500	35.5300	36.1600	-1.471%	39	609	-52.157%
2026-05-06	37.1400	37.3100	36.6800	36.7000	-5.656%	73	589	-52.861%
2026-05-05	38.7500	38.9000	38.5900	38.9000	-3.713%	4	588	-55.527%
2026-05-04	40.3400	41.3200	39.6800	40.4000	+1.815%	55	585	-57.178%
2026-05-01	39.5000	39.9900	39.4000	39.6800	-4.062%	11	630	-56.401%
2026-04-30	43.8000	43.8000	41.3600	41.3600	-7.699%	15	630	-58.172%
2026-04-29	44.8100	44.8100	44.8100	44.8100	-0.223%	1	629	-61.393%
2026-04-28	45.5500	45.5500	44.9100	44.9100	+3.910%	18	640	-61.479%
2026-04-27	43.8600	43.8600	43.2200	43.2200	-0.139%	7	634	-59.972%
2026-04-24	44.9800	44.9800	43.1900	43.2800	-7.699%	31	627	-60.028%
2026-04-23	46.8900	46.8900	46.8900	46.8900	+4.200%	1	619	-63.105%
2026-04-22	45.7000	45.7000	45.0000	45.0000	-6.133%	13	618	-61.556%
2026-04-21	47.4700	47.9400	47.4700	47.9400	+2.000%	4	611	-63.913%
2026-04-17	46.9500	47.0000	46.4300	47.0000	-6.579%	9	611	-63.191%
2026-04-16	50.0800	50.7400	50.0800	50.3100	-0.906%	5	608	-65.613%
2026-04-15	51.8900	51.8900	50.7700	50.7700	-3.277%	7	612	-65.925%
2026-04-14	53.9600	53.9600	52.4900	52.4900	-9.640%	5	611	-67.041%
2026-04-13	58.0900	58.0900	58.0900	58.0900	-8.964%	1	607	-70.219%
2026-04-08	63.8100	63.8100	63.8100	63.8100	-20.138%	5	607	-72.888%
2026-03-26	79.9000	79.9000	79.9000	79.9000	+3.996%	1	602	-78.348%
2026-03-20	76.7400	77.0600	76.0000	76.8300	+14.672%	43	602	-77.483%
2026-03-16	67.0000	67.0000	67.0000	67.0000	+3.731%	1	562	-74.179%
2026-03-11	64.5900	64.5900	64.5900	64.5900	+3.976%	1	561	-73.216%
2026-03-10	62.1200	62.1200	62.1200	62.1200	-9.008%	1	561	-72.151%
2026-03-03	69.6800	69.6800	68.2700	68.2700	+9.023%	4	562	-74.659%
2026-02-18	62.6200	62.6200	62.6200	62.6200	+6.082%	2	563	-72.373%
2026-02-10	59.0300	59.0300	59.0300	59.0300	-2.220%	1	562	-70.693%
2026-02-09	60.3700	60.3700	60.3700	60.3700	-3.762%	2	562	-71.343%
2026-02-06	62.9000	62.9000	62.7300	62.7300	-5.896%	7	564	-72.421%
2026-02-04	66.6600	66.6600	66.6600	66.6600	+6.656%	2	567	-74.047%
2026-02-03	62.3000	62.5000	62.3000	62.5000	+7.296%	2	568	-72.320%
2026-01-30	55.5200	58.2500	55.5200	58.2500	+4.167%	3	568	-70.300%
2026-01-29	55.9200	55.9200	55.9200	55.9200	+5.014%	2	568	-69.063%
2026-01-27	53.1500	53.4500	53.1500	53.2500	-1.934%	3	573	-67.512%
2026-01-26	54.6700	54.6700	54.3000	54.3000	-2.949%	2	571	-68.140%
2026-01-22	55.9500	55.9500	55.9500	55.9500	-7.337%	1	571	-69.080%
2026-01-21	59.1200	60.3800	59.1200	60.3800	+6.547%	2	570	-71.348%
2026-01-16	55.9100	57.6900	55.9100	56.6700	+2.237%	4	569	-69.472%
2026-01-15	55.4300	55.4300	55.4300	55.4300	-6.684%	30	569	-68.789%
2026-01-14	58.5000	59.4000	58.5000	59.4000	+8.216%	14	573	-70.875%
2026-01-13	54.8900	54.8900	54.8900	54.8900	+0.716%	5	573	-68.482%
2026-01-12	55.1200	55.1200	54.5000	54.5000	-0.909%	25	573	-68.257%
2026-01-09	55.0000	55.0000	55.0000	55.0000	-1.645%	10	561	-68.545%
2026-01-07	55.9200	55.9200	55.9200	55.9200	-1.826%	2	560	-69.063%
2026-01-06	56.9300	56.9600	56.9300	56.9600	-3.129%	2	558	-69.628%
2026-01-05	59.1900	59.1900	58.8000	58.8000	+1.118%	2	557	-70.578%
2025-12-31	58.1700	58.1700	58.0800	58.1500	+2.125%	6	550	-70.249%
2025-12-30	57.1500	57.2300	56.4800	56.9400	-0.472%	22	550	-69.617%
2025-12-29	57.0600	57.6000	56.9000	57.2100	+2.933%	93	528	-69.761%
2025-12-26	55.6500	55.7000	55.4800	55.5800	-1.384%	11	437	-68.874%
2025-12-23	56.8500	56.8700	56.3500	56.3600	-3.559%	43	426	-69.304%
2025-12-22	58.4400	58.4400	58.4400	58.4400	-7.473%	1	384	-70.397%
2025-12-18	63.6800	63.8300	62.1700	63.1600	-5.251%	77	384	-72.609%
2025-12-17	62.8100	66.6600	62.8100	66.6600	+7.812%	7	310	-74.047%
2025-12-16	64.4400	64.5500	61.8000	61.8300	-1.513%	52	313	-72.020%
2025-12-15	62.7600	63.4600	62.5200	62.7800	+0.256%	108	261	-72.443%
2025-12-12	63.2700	63.2700	61.1400	62.6200	+4.454%	11	163	-72.373%
2025-12-10	59.3200	59.9500	59.3200	59.9500	+2.321%	10	152	-71.143%
2025-12-09	58.5200	58.6300	58.2500	58.5900	-0.594%	49	142	-70.473%
2025-12-08	58.4000	59.5000	58.3700	58.9400	-0.051%	55	93	-70.648%
2025-12-05	58.9700	58.9700	58.9700	58.9700	-0.974%	1	45	-70.663%
2025-12-04	59.7100	60.5200	59.4100	59.5500	+0.253%	27	45	-70.949%
2025-12-03	59.6300	59.6900	59.4000	59.4000	-0.202%	14	34	-70.875%
2025-12-02	59.7800	59.9000	59.5200	59.5200	-3.720%	3	21	-70.934%
2025-12-01	63.6600	63.6600	61.8200	61.8200	+0.097%	5	18	-72.016%
2025-11-28	61.9000	61.9000	61.7600	61.7600	-12.657%	5	19	-71.988%
2025-11-24	70.7100	70.7100	70.7100	70.7100	-6.777%	1	23	-75.534%
2025-11-18	75.8500	75.8500	75.8500	75.8500	+21.887%	1	23	-77.192%
2025-11-12	62.2000	62.2300	62.2000	62.2300	+1.203%	5	24	-72.200%
2025-11-10	61.4800	61.4900	61.4800	61.4900	-13.394%	2	20	-71.865%
2025-11-07	71.0000	71.0000	71.0000	71.0000	+9.517%	5	19	-75.634%
2025-11-06	63.3400	64.8300	63.3400	64.8300	+7.228%	5	19	-73.315%
2025-11-05	59.9900	60.4600	59.8300	60.4600	-4.697%	12	17	-71.386%
2025-11-04	61.9100	63.4400	61.9100	63.4400	+9.587%	4	13	-72.730%
2025-11-03	57.8300	57.8900	56.7300	57.8900	+0.156%	5	13	-70.116%
2025-10-31	57.8000	57.8000	57.8000	57.8000	+1.137%	5	13	-70.069%
2025-10-29	57.1500	57.1500	57.1500	57.1500	+0.246%	2	8	-69.729%
2025-10-28	57.0100	57.0100	57.0100	57.0100	-1.724%	2	6	-69.654%
2025-10-27	58.0100	58.0100	58.0100	58.0100	-10.298%	1	3	-70.178%
2025-10-23	64.4500	64.6700	64.4500	64.6700	-1.687%	2	3	-73.249%
2025-09-23	66.0000	66.0000	65.7800	65.7800	-23.724%	6	2	-73.700%
2025-07-15	86.2400	86.2400	86.2400	86.2400	-3.954%	1	1	-79.940%
2025-07-10	89.7900	89.7900	89.7900	89.7900	-4.081%	1	1	-80.733%
2025-06-30	93.1100	93.6100	93.1100	93.6100	0.000%	2	1	-81.519%