Dark

QQQ20270617P635
QQQ Jun 17 2027 635.00 Put (QQQ270617P00635000)
option OPRA

EOD

Sep 24, 2026

18.07+2.846%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.0700	18.0700	18.0700	18.0700	+2.846%	10	3,252	0.000%
2026-09-23	17.5400	17.5700	17.5400	17.5700	+3.903%	2	3,262	+2.846%
2026-09-22	17.2400	17.4400	16.9100	16.9100	-3.537%	1,907	3,091	+6.860%
2026-09-21	18.9400	18.9400	17.3800	17.5300	-17.892%	60	3,112	+3.080%
2026-09-18	21.4800	21.4800	21.3500	21.3500	-16.732%	2	3,108	-15.363%
2026-09-16	25.6400	25.6400	25.6400	25.6400	+6.611%	3	3,108	-29.524%
2026-09-15	24.0600	24.5400	23.9100	24.0500	-2.710%	620	3,142	-24.865%
2026-09-14	24.7300	24.7500	24.7000	24.7200	+1.353%	13	2,556	-26.901%
2026-09-10	25.1000	25.1000	24.2200	24.3900	+7.587%	173	2,561	-25.912%
2026-09-08	22.5900	22.6700	22.5900	22.6700	+3.705%	14	2,447	-20.291%
2026-09-04	21.9200	21.9400	21.8600	21.8600	-2.105%	4	2,446	-17.338%
2026-09-03	22.3300	22.3300	22.3300	22.3300	-8.258%	1	2,446	-19.077%
2026-09-02	24.7800	24.7800	23.7200	24.3400	-4.399%	32	2,447	-25.760%
2026-09-01	25.5900	25.5900	24.5300	25.4600	+5.643%	158	2,493	-29.026%
2026-08-31	24.0200	24.1100	24.0200	24.1000	-2.901%	48	2,370	-25.021%
2026-08-28	23.6700	24.8500	23.6700	24.8200	-0.720%	53	2,323	-27.196%
2026-08-27	25.0000	25.0000	25.0000	25.0000	-10.072%	1	2,283	-27.720%
2026-08-24	27.8000	27.8000	27.8000	27.8000	-1.767%	1	2,282	-35.000%
2026-08-20	27.7700	28.3000	27.7700	28.3000	+3.059%	13	2,282	-36.148%
2026-08-18	28.1000	28.2200	27.3700	27.4600	+9.840%	18	2,282	-34.195%
2026-08-17	25.0400	25.0400	25.0000	25.0000	-1.691%	4	2,285	-27.720%
2026-08-14	25.8500	25.8500	25.4300	25.4300	+1.396%	4	2,285	-28.942%
2026-08-13	24.7300	25.0800	24.7300	25.0800	-4.238%	36	2,280	-27.951%
2026-08-12	26.1300	26.1900	26.1300	26.1900	-5.383%	5	2,280	-31.004%
2026-08-11	27.4900	27.7700	27.3400	27.6800	+2.405%	102	2,278	-34.718%
2026-08-10	27.0300	27.0300	27.0300	27.0300	-0.734%	1	2,242	-33.148%
2026-08-07	27.4000	27.4000	27.0500	27.2300	-9.834%	15	2,241	-33.639%
2026-08-06	30.2000	30.2000	30.2000	30.2000	+4.138%	3	2,228	-40.166%
2026-08-05	29.0000	29.0000	29.0000	29.0000	-9.882%	2	2,226	-37.690%
2026-08-03	33.4000	33.4000	32.1800	32.1800	-10.586%	10	2,228	-43.847%
2026-07-31	37.1500	37.9800	35.9900	35.9900	-17.887%	406	2,222	-49.792%
2026-07-29	43.8300	43.8300	43.8300	43.8300	+9.111%	1	1,817	-58.773%
2026-07-28	43.1900	43.1900	40.1700	40.1700	+1.799%	178	1,831	-55.016%
2026-07-23	36.9600	39.6400	36.9600	39.4600	+12.102%	44	1,724	-54.207%
2026-07-22	35.3300	35.3300	34.7400	35.2000	+1.091%	26	1,745	-48.665%
2026-07-21	35.7500	35.7500	34.7700	34.8200	-6.649%	19	1,753	-48.105%
2026-07-20	36.6800	37.3000	36.6800	37.3000	-4.774%	14	1,755	-51.555%
2026-07-17	39.1700	39.1700	39.1700	39.1700	+11.437%	4	1,757	-53.868%
2026-07-16	34.0900	35.6700	34.0900	35.1500	+2.989%	64	1,763	-48.592%
2026-07-15	34.9300	34.9300	34.1300	34.1300	+3.865%	10	1,747	-47.055%
2026-07-09	33.3300	33.7100	32.8600	32.8600	-7.671%	23	1,744	-45.009%
2026-07-08	36.1700	37.4300	35.5900	35.5900	-1.875%	72	1,742	-49.227%
2026-07-07	35.8000	37.0100	35.5400	36.2700	+0.387%	51	1,729	-50.179%
2026-07-02	36.3600	37.4500	36.1300	36.1300	-3.884%	78	1,678	-49.986%
2026-06-23	37.5900	37.5900	37.5900	37.5900	+15.236%	1	1,678	-51.929%
2026-06-22	32.7000	32.7000	32.6200	32.6200	+0.555%	63	1,677	-44.605%
2026-06-18	32.4400	32.4400	32.4400	32.4400	-0.277%	60	1,677	-44.297%
2026-06-17	32.5300	32.5300	32.5300	32.5300	-0.489%	10	1,677	-44.451%
2026-06-16	32.7100	32.7100	32.6900	32.6900	+6.551%	63	1,677	-44.723%
2026-06-15	30.6700	30.6800	30.6700	30.6800	-15.249%	15	1,666	-41.102%
2026-06-12	36.2000	36.2000	36.2000	36.2000	-10.837%	1	1,666	-50.083%
2026-06-10	40.7100	40.7100	40.6000	40.6000	+2.915%	40	1,666	-55.493%
2026-06-09	35.1500	42.6800	34.8900	39.4500	+9.583%	28	1,647	-54.195%
2026-06-05	33.2300	36.0000	33.2300	36.0000	+21.212%	3	1,645	-49.806%
2026-06-03	29.7000	29.7000	29.7000	29.7000	+2.027%	3	1,646	-39.158%
2026-06-01	29.1100	29.1100	29.1100	29.1100	-1.920%	2	1,692	-37.925%
2026-05-29	29.2800	29.6800	29.2300	29.6800	-7.279%	101	1,692	-39.117%
2026-05-22	32.8400	32.8400	32.0100	32.0100	-2.260%	2	1,600	-43.549%
2026-05-21	32.7500	32.7500	32.7500	32.7500	-9.179%	1	1,599	-44.824%
2026-05-18	35.8800	36.3400	35.8800	36.0600	+0.167%	4	1,599	-49.889%
2026-05-15	36.3000	36.3000	35.8600	36.0000	+6.667%	4	1,601	-49.806%
2026-05-14	34.7800	34.9100	33.6900	33.7500	-3.267%	13	1,600	-46.459%
2026-05-13	35.4300	35.5800	34.8500	34.8900	-5.473%	1,556	707	-48.209%
2026-05-12	36.0000	36.9100	35.9800	36.9100	+4.650%	7	707	-51.043%
2026-05-11	34.3000	35.2700	34.3000	35.2700	-0.871%	2	707	-48.767%
2026-05-08	35.5000	35.5800	35.5000	35.5800	-9.212%	32	707	-49.213%
2026-05-06	38.9800	39.1900	38.4900	39.1900	-2.098%	27	680	-53.891%
2026-05-05	40.3500	40.3500	40.0300	40.0300	-5.142%	26	690	-54.859%
2026-05-04	42.3000	42.3000	42.2000	42.2000	+2.452%	2	665	-57.180%
2026-05-01	41.7000	41.7000	41.1900	41.1900	-4.209%	7	659	-56.130%
2026-04-30	43.0000	43.0000	43.0000	43.0000	-8.120%	1	659	-57.977%
2026-04-28	46.8000	46.8000	46.8000	46.8000	+3.954%	1	658	-61.389%
2026-04-27	45.0200	45.0200	45.0200	45.0200	+0.111%	1	658	-59.862%
2026-04-24	45.0700	45.0700	44.9700	44.9700	-4.664%	2	659	-59.818%
2026-04-23	47.1700	47.1700	47.1700	47.1700	+0.511%	2	659	-61.692%
2026-04-22	47.0800	47.0800	46.9300	46.9300	-5.668%	7	659	-61.496%
2026-04-21	49.0000	49.7500	49.0000	49.7500	+2.429%	4	655	-63.678%
2026-04-20	48.5700	48.5700	48.5700	48.5700	+0.768%	7	655	-62.796%
2026-04-17	49.3100	49.3100	47.8700	48.2000	-6.553%	10	662	-62.510%
2026-04-16	52.3200	52.5000	50.9900	51.5800	-1.846%	13	664	-64.967%
2026-04-15	53.7900	53.7900	52.5400	52.5500	-5.315%	5	654	-65.614%
2026-04-14	55.5000	55.5000	55.5000	55.5000	-13.308%	1	652	-67.441%
2026-03-10	64.0200	64.0200	64.0200	64.0200	-12.301%	1	651	-71.774%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+8.148%	2	651	-75.247%
2026-02-13	67.5000	67.5000	67.5000	67.5000	-1.171%	2	655	-73.230%
2026-02-12	68.3000	68.3000	68.3000	68.3000	+9.088%	2	655	-73.543%
2026-02-09	63.1300	63.1300	62.6100	62.6100	-3.514%	3	670	-71.139%
2026-02-06	65.1200	65.1200	64.8900	64.8900	-1.158%	63	673	-72.153%
2026-02-04	65.6500	65.6500	65.6500	65.6500	+8.084%	1	719	-72.475%
2026-02-03	60.7400	60.7400	60.7400	60.7400	+12.669%	1	719	-70.250%
2026-01-28	53.9100	53.9100	53.9100	53.9100	-2.690%	2	719	-66.481%
2026-01-27	55.4000	55.4000	55.4000	55.4000	-15.639%	1	719	-67.383%
2026-01-20	65.6800	65.6800	65.6700	65.6700	+13.991%	2	718	-72.484%
2026-01-12	57.6100	57.6100	57.6100	57.6100	-2.439%	1	716	-68.634%
2025-12-30	59.2200	59.3600	58.8500	59.0500	-0.455%	30	716	-69.399%
2025-12-29	59.2200	59.7100	59.0000	59.3200	+3.004%	94	706	-69.538%
2025-12-26	57.7000	57.7100	57.5100	57.5900	-1.454%	10	659	-68.623%
2025-12-23	58.9500	58.9500	58.4200	58.4400	-11.077%	48	649	-69.079%
2025-12-18	66.0100	66.1900	64.4100	65.7200	+2.527%	77	615	-72.505%
2025-12-16	66.4000	66.6000	64.1000	64.1000	-1.657%	28	596	-71.810%
2025-12-15	65.0300	65.8000	64.7700	65.1800	+0.540%	45	571	-72.277%
2025-12-12	63.2800	64.8300	63.2800	64.8300	+7.512%	2	557	-72.127%
2025-12-11	60.3000	60.3000	60.3000	60.3000	-2.253%	1	555	-70.033%
2025-12-10	61.4400	61.7900	61.4400	61.6900	+1.815%	7	554	-70.708%
2025-12-09	60.9900	60.9900	60.3300	60.5900	-0.558%	40	547	-70.177%
2025-12-08	60.4900	61.6400	60.4500	60.9300	-0.927%	61	507	-70.343%
2025-12-04	62.3900	62.3900	61.5000	61.5000	+0.114%	9	450	-70.618%
2025-12-03	62.8700	62.8700	61.4300	61.4300	-0.341%	70	443	-70.584%
2025-12-02	62.0400	62.0400	61.6400	61.6400	-21.737%	7	428	-70.685%
2025-11-18	78.7600	78.7600	78.7600	78.7600	+11.212%	2	421	-77.057%
2025-11-07	71.5300	73.1300	70.6500	70.8200	+5.955%	19	421	-74.485%
2025-11-06	66.6200	66.9100	66.6200	66.8400	+6.163%	4	418	-72.965%
2025-11-05	63.7000	63.8400	61.8600	62.9600	-3.951%	824	416	-71.299%
2025-11-04	65.1900	65.5500	65.1700	65.5500	+11.536%	6	5	-72.433%
2025-11-03	57.5500	59.5100	57.5500	58.7700	0.000%	5	0	-69.253%