Dark

QQQ20270617P645
QQQ Jun 17 2027 645.00 Put (QQQ270617P00645000)
option OPRA

EOD

Sep 24, 2026

20.05-0.149%(-0.03)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.6900	21.0100	19.6600	20.0500	-0.149%	125	7,807	0.000%
2026-09-23	19.1700	20.1700	19.1700	20.0800	+8.541%	397	7,805	-0.149%
2026-09-22	18.7500	18.9700	18.4800	18.5000	-3.946%	39	7,505	+8.378%
2026-09-21	20.7700	20.7700	19.1000	19.2600	-12.653%	12	7,506	+4.102%
2026-09-18	23.4900	23.8000	22.0500	22.0500	-6.369%	126	7,502	-9.070%
2026-09-17	24.0000	24.1300	23.5500	23.5500	-15.135%	35	7,388	-14.862%
2026-09-16	25.4400	27.7500	25.1100	27.7500	+4.206%	239	7,387	-27.748%
2026-09-15	25.9700	26.9600	25.8200	26.6300	+4.760%	638	7,153	-24.709%
2026-09-14	27.0500	27.0700	25.2600	25.4200	+2.749%	750	6,738	-21.125%
2026-09-11	25.3100	25.3100	24.4700	24.7400	-8.404%	65	6,017	-18.957%
2026-09-10	27.3100	27.3700	26.4700	27.0100	+7.652%	279	6,004	-25.768%
2026-09-09	25.2400	25.4400	25.0700	25.0900	+2.116%	674	5,854	-20.088%
2026-09-08	24.8100	24.8300	24.5000	24.5700	+4.110%	1,235	5,231	-18.396%
2026-09-04	24.0000	24.0000	23.6000	23.6000	-2.439%	724	3,345	-15.042%
2026-09-03	25.2800	25.6100	24.1000	24.1900	-7.531%	1,590	3,345	-17.115%
2026-09-02	27.9400	28.1000	26.1600	26.1600	-4.734%	241	1,843	-23.356%
2026-09-01	27.9400	28.0400	27.1300	27.4600	+4.610%	445	1,798	-26.985%
2026-08-31	26.1200	26.2500	26.0800	26.2500	-1.796%	143	1,466	-23.619%
2026-08-28	26.5400	26.7300	26.4700	26.7300	+2.023%	7	1,403	-24.991%
2026-08-27	26.8100	26.8200	26.2000	26.2000	-9.091%	169	1,418	-23.473%
2026-08-26	29.9000	29.9200	28.5500	28.8200	-2.536%	89	1,453	-30.430%
2026-08-25	29.8700	29.9200	29.3500	29.5700	-2.409%	93	1,407	-32.195%
2026-08-24	31.1000	31.1000	29.7800	30.3000	+4.088%	74	1,352	-33.828%
2026-08-21	29.4700	29.4700	29.1000	29.1100	-5.823%	32	1,301	-31.123%
2026-08-20	30.9100	30.9100	30.9100	30.9100	+4.638%	2	1,278	-35.134%
2026-08-19	29.5400	29.5400	29.5400	29.5400	+9.367%	1	1,277	-32.126%
2026-08-17	26.9900	27.0100	26.9900	27.0100	-1.423%	13	1,277	-25.768%
2026-08-14	27.4700	27.4700	27.4000	27.4000	+3.008%	3	1,269	-26.825%
2026-08-13	27.2100	27.2100	26.6000	26.6000	-5.807%	5	1,271	-24.624%
2026-08-12	28.2400	28.2400	28.2400	28.2400	-5.929%	1	1,271	-29.001%
2026-08-11	29.8400	30.0200	29.6900	30.0200	+1.591%	4	1,271	-33.211%
2026-08-10	29.4900	29.6400	29.3100	29.5500	0.000%	13	1,271	-32.149%
2026-08-07	29.6600	29.6600	29.4200	29.5500	-6.458%	5	1,261	-32.149%
2026-08-06	31.8500	31.8500	31.5900	31.5900	+2.899%	14	1,261	-36.531%
2026-08-05	30.7000	30.7000	30.7000	30.7000	-3.822%	1	1,261	-34.691%
2026-08-04	32.2200	32.2200	31.5800	31.9200	-8.800%	6	1,266	-37.187%
2026-08-03	35.6700	35.6900	35.0000	35.0000	-11.794%	7	1,263	-42.714%
2026-07-31	39.4600	40.0200	39.4600	39.6800	-4.753%	13	1,256	-49.471%
2026-07-30	42.2400	42.4000	41.6600	41.6600	-8.339%	10	1,261	-51.872%
2026-07-29	45.4800	45.4800	45.1500	45.4500	+2.689%	6	1,252	-55.886%
2026-07-28	46.6600	46.6600	43.6000	44.2600	+4.019%	8	1,247	-54.700%
2026-07-27	42.5000	45.0600	42.5000	42.5500	-1.618%	14	1,242	-52.879%
2026-07-24	43.2500	43.2500	43.2500	43.2500	+4.292%	2	1,238	-53.642%
2026-07-23	41.4700	41.4700	41.4700	41.4700	+10.646%	5	1,241	-51.652%
2026-07-21	37.5600	37.5600	37.4800	37.4800	-7.502%	70	1,236	-46.505%
2026-07-17	40.5200	40.5200	40.5200	40.5200	+8.371%	5	1,166	-50.518%
2026-07-13	37.3900	37.3900	37.3900	37.3900	+4.617%	5	1,165	-46.376%
2026-07-10	35.4200	35.7400	35.2300	35.7400	-10.133%	13	1,163	-43.900%
2026-07-07	39.7700	39.7700	39.7700	39.7700	-0.823%	3	1,161	-49.585%
2026-07-02	38.3600	40.1000	37.1800	40.1000	+6.085%	322	981	-50.000%
2026-06-29	37.8000	37.8000	37.8000	37.8000	-2.678%	10	981	-46.958%
2026-06-25	39.3800	39.6900	38.8400	38.8400	+10.782%	22	981	-48.378%
2026-06-22	35.0600	35.0900	35.0000	35.0600	+0.574%	148	979	-42.812%
2026-06-18	34.7600	35.0500	34.7600	34.8600	-2.051%	153	1,041	-42.484%
2026-06-17	35.4500	36.2200	35.3500	35.5900	+1.860%	273	1,041	-43.664%
2026-06-16	34.6800	35.7300	34.6800	34.9400	+5.943%	143	1,041	-42.616%
2026-06-15	33.2200	33.2200	32.9800	32.9800	-24.184%	7	1,046	-39.206%
2026-06-11	43.5000	43.5000	43.5000	43.5000	+3.943%	1	1,046	-53.908%
2026-06-10	41.8500	41.8500	41.8500	41.8500	-5.722%	1	1,045	-52.091%
2026-06-09	36.0300	45.0000	36.0300	44.3900	+17.652%	4	1,044	-54.832%
2026-06-08	37.7300	37.7300	37.7300	37.7300	-7.138%	1	1,048	-46.859%
2026-06-05	39.0500	40.6300	38.7500	40.6300	+22.380%	18	1,047	-50.652%
2026-06-04	33.0300	33.2000	33.0300	33.2000	+2.217%	2	1,037	-39.608%
2026-06-03	32.4800	32.4800	32.4800	32.4800	+1.500%	1	1,035	-38.270%
2026-06-01	32.0000	32.0000	32.0000	32.0000	-0.959%	5	1,041	-37.344%
2026-05-28	32.3100	32.3100	32.3100	32.3100	-4.521%	100	1,036	-37.945%
2026-05-27	34.0800	34.0800	33.8400	33.8400	+0.864%	316	936	-40.751%
2026-05-26	33.1000	33.5500	33.1000	33.5500	-9.836%	15	620	-40.238%
2026-05-20	37.8500	37.8500	37.2100	37.2100	-7.392%	21	608	-46.117%
2026-05-19	40.0600	40.2000	40.0400	40.1800	+5.321%	4	603	-50.100%
2026-05-15	37.9300	38.1500	37.9300	38.1500	+4.178%	2	603	-47.444%
2026-05-14	37.0400	37.0400	36.6200	36.6200	-2.112%	5	604	-45.248%
2026-05-13	37.4100	37.4100	37.4100	37.4100	+0.268%	4	596	-46.405%
2026-05-11	37.3100	37.3100	37.3100	37.3100	-1.034%	1	596	-46.261%
2026-05-08	38.6700	38.6700	37.7000	37.7000	-6.196%	3	597	-46.817%
2026-05-07	40.1900	40.1900	40.1900	40.1900	-2.688%	10	595	-50.112%
2026-05-06	42.5400	42.5400	41.3000	41.3000	-4.861%	2	605	-51.453%
2026-05-05	43.5300	43.5300	43.4100	43.4100	-3.960%	2	606	-53.812%
2026-05-04	44.2500	45.3400	44.2500	45.2000	+0.735%	7	605	-55.642%
2026-05-01	44.7400	44.8700	44.7400	44.8700	-2.879%	75	566	-55.315%
2026-04-30	47.6400	47.6400	46.2000	46.2000	-8.424%	17	566	-56.602%
2026-04-29	50.4500	50.4500	50.4500	50.4500	+3.871%	1	555	-60.258%
2026-04-27	48.5700	48.5700	48.5700	48.5700	+0.227%	6	555	-58.719%
2026-04-24	49.8100	49.8100	48.4600	48.4600	-4.644%	2	561	-58.626%
2026-04-23	50.8200	50.8200	50.8200	50.8200	+0.237%	2	561	-60.547%
2026-04-22	51.0700	51.0700	50.7000	50.7000	-4.753%	12	561	-60.454%
2026-04-21	53.5700	53.5700	53.0300	53.2300	+0.891%	3	575	-62.333%
2026-04-20	52.5900	53.0000	52.5900	52.7600	+0.381%	9	575	-61.998%
2026-04-17	53.0600	53.1200	51.6600	52.5600	-9.144%	85	569	-61.853%
2026-04-15	57.8500	57.8500	57.8500	57.8500	-2.609%	1	521	-65.341%
2026-04-14	59.4000	59.4000	59.4000	59.4000	-17.166%	1	522	-66.246%
2026-02-04	71.8300	71.8800	71.7100	71.7100	+6.395%	6	522	-72.040%
2026-02-03	67.3300	67.4000	67.3300	67.4000	+7.875%	6	525	-70.252%
2026-01-29	62.4900	62.4900	62.4700	62.4800	-0.825%	15	519	-67.910%
2026-01-09	63.0000	63.0000	63.0000	63.0000	-1.130%	1	534	-68.175%
2025-12-30	63.7200	63.7200	63.7200	63.7200	-0.047%	1	534	-68.534%
2025-12-29	63.7300	64.1700	63.4700	63.7500	+2.806%	87	534	-68.549%
2025-12-26	61.9900	62.0100	61.9900	62.0100	-1.352%	6	471	-67.667%
2025-12-23	63.3100	63.3700	62.8000	62.8600	-5.587%	32	465	-68.104%
2025-12-10	65.8700	66.5800	65.8700	66.5800	+2.384%	4	436	-69.886%
2025-12-09	65.0000	65.0900	64.8100	65.0300	-0.352%	13	432	-69.168%
2025-12-08	64.8500	66.0100	64.8500	65.2600	-1.076%	48	421	-69.277%
2025-12-04	66.8400	66.8800	65.9300	65.9700	+0.152%	21	373	-69.607%
2025-12-03	66.1700	66.5700	65.8700	65.8700	-0.932%	15	366	-69.561%
2025-12-02	66.4900	66.4900	66.4900	66.4900	-23.310%	1	361	-69.845%
2025-11-21	86.7000	86.7000	86.7000	86.7000	-0.914%	1	360	-76.874%
2025-11-20	74.5100	87.5000	74.5100	87.5000	+19.031%	42	360	-77.086%
2025-11-13	73.6500	73.6500	73.5100	73.5100	+8.087%	2	340	-72.725%
2025-11-10	67.9100	68.0100	67.9100	68.0100	-11.237%	2	339	-70.519%
2025-11-07	76.6200	76.6200	76.6200	76.6200	+6.387%	2	338	-73.832%
2025-11-06	70.5100	73.4900	70.0800	72.0200	+6.193%	12	338	-72.161%
2025-11-05	67.6200	68.0000	66.5800	67.8200	-2.851%	116	339	-70.436%
2025-11-04	69.7900	70.1800	69.7600	69.8100	+9.129%	360	281	-71.279%
2025-11-03	63.2500	63.9900	63.2400	63.9700	+1.266%	202	8	-68.657%
2025-10-30	63.6400	63.6400	63.1700	63.1700	-17.425%	4	8	-68.260%
2025-09-15	76.5000	76.5000	76.5000	76.5000	-8.842%	1	6	-73.791%
2025-08-18	83.6900	83.9200	83.6900	83.9200	+1.931%	3	7	-76.108%
2025-08-13	82.3300	82.3300	82.3300	82.3300	-3.527%	3	9	-75.647%
2025-08-11	85.3300	85.4200	85.3300	85.3400	-12.722%	6	6	-76.506%
2025-08-01	97.7900	97.8000	97.7800	97.7800	0.000%	6	6	-79.495%