Dark

QQQ20270617P640
QQQ Jun 17 2027 640.00 Put (QQQ270617P00640000)
option OPRA

EOD

Sep 24, 2026

20.10+6.293%(+1.19)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.1000	20.1000	20.1000	20.1000	+6.293%	18	6,998	0.000%
2026-09-23	18.3300	19.2000	18.3300	18.9100	+5.642%	25	6,998	+6.293%
2026-09-22	17.7500	18.1800	17.7500	17.9000	-3.243%	1,417	6,988	+12.291%
2026-09-21	19.8200	20.2000	18.3700	18.5000	-15.138%	61	7,907	+8.649%
2026-09-18	22.5000	22.5000	21.8000	21.8000	-4.386%	4	7,897	-7.798%
2026-09-17	22.7500	22.9500	22.7500	22.8000	-6.327%	7	7,895	-11.842%
2026-09-16	24.7000	24.7000	24.0200	24.3400	-3.680%	145	7,896	-17.420%
2026-09-15	25.1800	25.5200	25.0200	25.2700	+2.891%	517	7,810	-20.459%
2026-09-14	25.8500	25.8500	24.1900	24.5600	+3.629%	50	7,459	-18.160%
2026-09-11	23.4500	23.7000	23.4500	23.7000	-7.782%	3	7,418	-15.190%
2026-09-10	26.0600	26.0600	25.3500	25.7000	+5.979%	583	7,417	-21.790%
2026-09-09	24.2500	24.2500	24.2500	24.2500	+2.278%	1	6,919	-17.113%
2026-09-08	23.7400	23.7400	23.4100	23.7100	+3.582%	199	6,918	-15.226%
2026-09-04	22.7800	22.9400	22.7800	22.8900	-1.548%	3	6,752	-12.189%
2026-09-03	23.2500	23.2500	23.2500	23.2500	-7.334%	500	6,752	-13.548%
2026-09-02	25.4400	25.4400	25.0900	25.0900	-4.890%	115	6,252	-19.888%
2026-09-01	26.7500	26.7500	25.6200	26.3800	+5.016%	748	6,207	-23.806%
2026-08-31	24.9800	25.1200	24.9600	25.1200	-0.751%	84	5,575	-19.984%
2026-08-28	25.4100	25.9600	25.2000	25.3100	+0.476%	2,469	5,514	-20.585%
2026-08-27	25.1900	25.1900	25.1900	25.1900	-11.676%	3	3,158	-20.206%
2026-08-25	28.5200	28.5200	28.5200	28.5200	-3.681%	5	3,155	-29.523%
2026-08-24	29.9700	29.9700	29.6100	29.6100	+1.998%	5	3,155	-32.118%
2026-08-21	29.0300	29.0300	29.0300	29.0300	+1.291%	1	3,157	-30.761%
2026-08-19	28.8200	28.8200	28.6200	28.6600	-0.693%	15	3,157	-29.867%
2026-08-18	28.8400	28.8600	28.8400	28.8600	+9.776%	47	3,156	-30.353%
2026-08-14	26.7700	26.8500	26.2900	26.2900	+0.038%	16	3,155	-23.545%
2026-08-13	25.9400	26.2900	25.9400	26.2800	-2.196%	17	3,157	-23.516%
2026-08-12	26.8700	26.8700	26.8700	26.8700	-5.554%	1	3,157	-25.195%
2026-08-11	28.6400	28.6400	28.4400	28.4500	+0.994%	96	3,158	-29.350%
2026-08-10	28.1700	28.1700	28.1700	28.1700	-0.740%	1	3,157	-28.647%
2026-08-07	29.0100	29.0100	28.1700	28.3800	-8.185%	17	3,156	-29.175%
2026-08-06	30.4700	30.9100	30.4700	30.9100	+2.283%	2	3,147	-34.973%
2026-08-05	30.2200	30.2200	30.2200	30.2200	-3.481%	1	3,147	-33.488%
2026-08-04	32.0100	32.0100	31.3100	31.3100	-6.537%	5	3,148	-35.803%
2026-08-03	36.5200	36.5200	33.5000	33.5000	-10.547%	9	3,148	-40.000%
2026-07-31	36.9400	39.6800	36.9400	37.4500	-4.659%	253	3,148	-46.328%
2026-07-30	41.7800	41.7800	39.2800	39.2800	-18.167%	18	3,263	-48.829%
2026-07-29	42.7000	48.0000	42.7000	48.0000	+12.676%	12	3,262	-58.125%
2026-07-28	44.6600	45.0300	42.6000	42.6000	+2.899%	41	3,260	-52.817%
2026-07-27	42.7300	42.7300	41.4000	41.4000	-2.312%	6	3,240	-51.449%
2026-07-24	42.3800	42.3800	42.3800	42.3800	+5.370%	1	3,240	-52.572%
2026-07-23	39.7800	40.7500	39.7800	40.2200	+9.323%	29	3,239	-50.025%
2026-07-22	36.7900	36.7900	36.7900	36.7900	+0.082%	2	3,238	-45.366%
2026-07-21	36.7600	36.7600	36.7600	36.7600	-4.865%	6	3,238	-45.321%
2026-07-20	38.6400	38.6400	38.6400	38.6400	-4.024%	1	3,238	-47.981%
2026-07-17	42.0000	42.0000	38.8900	40.2600	+10.332%	13	3,238	-50.075%
2026-07-16	37.0100	37.2700	36.4900	36.4900	+3.960%	44	3,243	-44.916%
2026-07-15	35.6700	35.6700	35.0700	35.1000	+0.833%	13	3,217	-42.735%
2026-07-14	34.8100	34.8100	34.8100	34.8100	-4.184%	15	3,211	-42.258%
2026-07-13	35.4900	36.3300	35.4900	36.3300	+5.335%	11	3,226	-44.674%
2026-07-10	34.4900	34.4900	34.4900	34.4900	+1.173%	1	3,217	-41.722%
2026-07-09	36.2700	36.2700	34.0900	34.0900	-9.383%	19	3,217	-41.038%
2026-07-08	37.4800	37.6200	37.4800	37.6200	+0.053%	20	3,215	-46.571%
2026-07-07	38.3400	38.7400	37.1500	37.6000	-1.027%	21	3,215	-46.543%
2026-07-02	35.9000	38.3400	35.9000	37.9900	+14.153%	57	3,175	-47.091%
2026-07-01	33.2800	33.2800	33.2800	33.2800	+0.574%	4	3,175	-39.603%
2026-06-30	33.0900	33.0900	33.0900	33.0900	-12.112%	10	3,173	-39.257%
2026-06-29	37.6500	37.6500	37.6500	37.6500	-3.437%	1	3,173	-46.614%
2026-06-26	37.8000	38.9900	37.7800	38.9900	+5.435%	32	3,172	-48.448%
2026-06-25	38.9600	39.1200	36.9800	36.9800	-10.221%	41	3,147	-45.646%
2026-06-24	41.0700	41.1900	41.0700	41.1900	+5.372%	2	3,136	-51.202%
2026-06-23	38.3200	39.0900	38.3200	39.0900	+20.129%	10	3,136	-48.580%
2026-06-22	32.1100	32.5400	32.1100	32.5400	-3.585%	25	3,126	-38.230%
2026-06-18	34.2500	34.5400	33.4200	33.7500	-0.735%	76	3,272	-40.444%
2026-06-17	33.9000	34.0000	33.9000	34.0000	+7.937%	11	3,272	-40.882%
2026-06-15	31.5000	31.5000	31.5000	31.5000	-22.604%	5	3,272	-36.190%
2026-06-11	41.0000	41.0000	40.7000	40.7000	+3.536%	501	3,272	-50.614%
2026-06-10	39.3100	39.3100	39.3100	39.3100	-7.723%	5	2,821	-48.868%
2026-06-09	36.7800	44.3900	36.6700	42.6000	+18.333%	321	2,821	-52.817%
2026-06-08	36.0000	36.0000	36.0000	36.0000	-9.774%	1	2,541	-44.167%
2026-06-05	36.6700	39.9000	36.6700	39.9000	+26.949%	6	2,541	-49.624%
2026-06-04	31.4500	31.4500	31.4300	31.4300	+2.881%	12	2,540	-36.048%
2026-06-02	30.5500	30.5500	30.5500	30.5500	+1.327%	1	2,540	-34.206%
2026-06-01	29.6600	30.1500	29.6600	30.1500	-1.503%	10	2,540	-33.333%
2026-05-29	30.8500	30.8500	30.6100	30.6100	-1.576%	11	2,534	-34.335%
2026-05-28	31.4500	31.4500	31.1000	31.1000	-5.529%	8	2,535	-35.370%
2026-05-27	31.8000	32.9200	31.8000	32.9200	+2.523%	3	2,528	-38.943%
2026-05-26	32.2100	32.2600	31.9500	32.1100	-4.035%	37	2,527	-37.403%
2026-05-22	33.1500	33.4600	33.1500	33.4600	-5.212%	3	2,504	-39.928%
2026-05-21	35.6100	35.6100	35.3000	35.3000	-0.254%	26	2,504	-43.059%
2026-05-20	35.9600	35.9600	35.3900	35.3900	-6.573%	2	2,504	-43.204%
2026-05-19	38.1100	38.8200	37.8800	37.8800	+1.555%	7	2,527	-46.938%
2026-05-18	36.9900	37.3000	36.9900	37.3000	+0.702%	2	2,527	-46.113%
2026-05-15	37.4900	37.4900	36.3500	37.0400	+5.227%	8	2,527	-45.734%
2026-05-14	35.5700	35.6800	35.1000	35.2000	-2.870%	20	2,521	-42.898%
2026-05-13	37.0000	37.0000	36.2300	36.2400	-7.196%	661	2,643	-44.536%
2026-05-12	39.0500	39.0500	39.0500	39.0500	+7.903%	42	2,643	-48.528%
2026-05-11	36.0000	36.1900	36.0000	36.1900	-0.713%	16	2,643	-44.460%
2026-05-08	37.4400	37.4400	36.4500	36.4500	-6.298%	21	2,630	-44.856%
2026-05-07	38.8700	38.9000	38.3500	38.9000	-0.715%	7	2,633	-48.329%
2026-05-06	40.2500	40.3900	39.1800	39.1800	-6.201%	58	2,639	-48.698%
2026-05-05	41.9600	41.9600	41.7700	41.7700	-3.977%	11	2,606	-51.879%
2026-05-04	43.1400	44.2400	43.1400	43.5000	+1.304%	39	2,601	-53.793%
2026-05-01	43.0200	43.1400	42.5200	42.9400	-4.066%	19	2,575	-53.190%
2026-04-30	44.6700	44.7600	44.6700	44.7600	-5.190%	2	2,575	-55.094%
2026-04-29	47.2100	47.2100	47.2100	47.2100	-2.800%	1	2,576	-57.424%
2026-04-28	48.5700	48.5700	48.5700	48.5700	+3.099%	1	2,576	-58.616%
2026-04-27	47.1000	47.1100	47.1000	47.1100	+0.964%	2	2,576	-57.334%
2026-04-24	47.8300	47.8300	46.6600	46.6600	-8.330%	4	2,574	-56.922%
2026-04-23	49.0200	50.9000	48.7000	50.9000	+5.405%	8	2,575	-60.511%
2026-04-22	49.7700	49.7700	48.2900	48.2900	-6.233%	38	2,575	-58.376%
2026-04-20	51.0000	52.0100	51.0000	51.5000	+1.658%	24	2,577	-60.971%
2026-04-17	50.8600	51.8000	50.1300	50.6600	-4.415%	7	2,572	-60.324%
2026-04-16	53.3000	54.0300	52.7800	53.0000	-2.466%	40	2,571	-62.075%
2026-04-15	55.3000	55.3000	54.3400	54.3400	-5.033%	6	2,572	-63.011%
2026-04-14	57.5000	57.5000	57.2200	57.2200	-7.561%	3	2,569	-64.872%
2026-04-13	62.1500	62.1500	61.9000	61.9000	-4.886%	2	2,570	-67.528%
2026-04-09	64.9500	65.1500	64.9000	65.0800	-19.165%	4	2,569	-69.115%
2026-04-01	80.5100	80.5100	80.5100	80.5100	-14.351%	1	2,569	-75.034%
2026-03-27	91.7000	94.0000	91.7000	94.0000	+18.239%	3	2,569	-78.617%
2026-03-19	79.5000	79.5000	79.5000	79.5000	+9.655%	1	2,570	-74.717%
2026-03-03	72.5000	72.5000	72.5000	72.5000	+6.305%	1	2,570	-72.276%
2026-03-02	69.5500	69.5500	68.2000	68.2000	-4.375%	2,001	2,570	-70.528%
2026-02-12	69.0800	71.4700	69.0800	71.3200	+9.521%	4	2,336	-71.817%
2026-02-11	65.1200	65.1200	65.1200	65.1200	-1.333%	2,000	2,332	-69.134%
2026-02-03	66.0000	66.0000	66.0000	66.0000	+8.857%	1	856	-69.545%
2026-02-02	60.6300	60.6300	60.6300	60.6300	+0.698%	6	856	-66.848%
2026-01-30	60.2100	60.2100	60.2100	60.2100	-0.133%	6	862	-66.617%
2026-01-29	60.2900	60.2900	60.2900	60.2900	+6.144%	3	856	-66.661%
2026-01-28	56.8000	56.8000	56.8000	56.8000	-8.814%	4	859	-64.613%
2026-01-08	62.2900	62.2900	62.2900	62.2900	+5.291%	1	859	-67.732%
2026-01-07	61.0000	61.0000	59.1600	59.1600	-3.381%	2	859	-66.024%
2025-12-30	61.4600	61.4600	61.1300	61.2300	-0.665%	6	860	-67.173%
2025-12-29	61.4900	61.9100	61.1800	61.6400	+3.284%	87	859	-67.391%
2025-12-26	59.8100	59.8500	59.6800	59.6800	-1.502%	14	804	-66.320%
2025-12-23	61.1400	61.1400	60.5900	60.5900	-11.223%	53	791	-66.826%
2025-12-18	67.9200	68.5700	67.7700	68.2500	+2.786%	28	747	-70.549%
2025-12-16	68.8400	68.8400	66.4000	66.4000	-1.717%	6	738	-69.729%
2025-12-15	67.3600	68.1600	67.3400	67.5600	+0.611%	20	732	-70.249%
2025-12-12	67.1500	67.1500	67.1500	67.1500	+4.449%	1	723	-70.067%
2025-12-10	63.5300	64.2900	63.5300	64.2900	+2.454%	8	722	-68.735%
2025-12-09	63.1700	63.1700	62.5800	62.7500	-0.806%	24	714	-67.968%
2025-12-08	62.6100	63.7300	62.6100	63.2600	-2.089%	51	690	-68.226%
2025-12-04	64.6000	64.6100	64.3500	64.6100	+1.572%	11	641	-68.890%
2025-12-03	63.9200	64.2700	63.6100	63.6100	-0.345%	40	637	-68.401%
2025-12-02	64.2200	64.2400	63.8300	63.8300	-10.914%	6	628	-68.510%
2025-11-25	71.6500	71.6500	71.6500	71.6500	-17.814%	29	622	-71.947%
2025-11-21	87.1800	87.1800	87.1800	87.1800	+17.954%	1	593	-76.944%
2025-11-13	73.9100	73.9100	73.9100	73.9100	+10.644%	2	594	-72.805%
2025-11-12	66.0300	68.2200	66.0300	66.8000	+0.150%	16	594	-69.910%
2025-11-11	66.7000	66.7000	66.7000	66.7000	+0.694%	2	591	-69.865%
2025-11-10	66.2400	66.2400	66.2400	66.2400	-5.533%	2	591	-69.656%
2025-11-06	69.9200	70.1200	69.9200	70.1200	+8.193%	2	589	-71.335%
2025-11-05	65.4000	65.8500	64.6100	64.8100	-4.085%	8	588	-68.986%
2025-11-04	66.5400	67.9100	66.5400	67.5700	+10.499%	365	584	-70.253%
2025-11-03	62.0800	62.0800	61.1500	61.1500	-0.521%	4	404	-67.130%
2025-10-31	61.4700	61.4700	61.4700	61.4700	-0.324%	400	404	-67.301%
2025-10-27	61.6700	61.6700	61.6700	61.6700	-9.681%	1	3	-67.407%
2025-10-20	68.2800	68.2800	68.2800	68.2800	+0.044%	1	3	-70.562%
2025-10-06	68.2500	68.2500	68.2500	68.2500	-3.191%	1	3	-70.549%
2025-10-03	70.5000	70.5000	70.5000	70.5000	+0.714%	1	3	-71.489%
2025-10-02	69.9500	70.0000	69.9500	70.0000	-3.128%	2	3	-71.286%
2025-09-18	72.0100	72.4500	72.0100	72.2600	-14.313%	4	3	-72.184%
2025-08-29	84.0800	84.3300	84.0800	84.3300	-5.650%	3	1	-76.165%
2025-08-21	89.3800	89.3800	89.3800	89.3800	+2.079%	1	1	-77.512%
2025-07-24	87.3900	87.5600	87.3900	87.5600	0.000%	4	0	-77.044%