Dark

QQQ20270617P655
QQQ Jun 17 2027 655.00 Put (QQQ270617P00655000)
option OPRA

EOD

Sep 24, 2026

22.10+4.245%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.5800	22.5800	22.1000	22.1000	+4.245%	5	5,083	0.000%
2026-09-23	21.0000	21.2000	21.0000	21.2000	+2.267%	4	5,079	+4.245%
2026-09-22	20.4600	20.7300	20.4600	20.7300	-4.249%	5	5,112	+6.609%
2026-09-21	22.9400	22.9400	21.5700	21.6500	-13.538%	58	5,111	+2.079%
2026-09-18	26.0300	26.0500	25.0400	25.0400	-9.078%	871	5,113	-11.741%
2026-09-16	27.9000	28.0000	27.5000	27.5400	-4.275%	99	4,647	-19.753%
2026-09-15	28.8400	29.4600	28.6800	28.7700	-2.243%	1,024	4,708	-23.184%
2026-09-14	29.6000	29.6000	29.4300	29.4300	+8.199%	13	3,855	-24.907%
2026-09-11	27.8000	27.8000	26.8200	27.2000	-8.325%	269	3,860	-18.750%
2026-09-10	29.3800	29.7000	29.0200	29.6700	+5.738%	361	3,725	-25.514%
2026-09-09	27.6300	28.0600	27.4400	28.0600	+2.259%	446	3,602	-21.240%
2026-09-08	27.4100	27.5500	26.7000	27.4400	+2.810%	269	3,296	-19.461%
2026-09-04	26.1500	26.7800	25.7500	26.6900	-0.037%	651	2,809	-17.197%
2026-09-03	27.5700	27.5700	26.7000	26.7000	-7.195%	69	2,809	-17.228%
2026-09-02	28.8500	28.8500	28.7700	28.7700	-5.517%	10	2,777	-23.184%
2026-09-01	30.5100	30.6200	29.5300	30.4500	+6.172%	285	2,856	-27.422%
2026-08-31	29.4000	29.4000	28.4400	28.6800	-0.589%	257	2,599	-22.943%
2026-08-28	28.8600	29.3500	28.8000	28.8500	-8.004%	802	2,369	-23.397%
2026-08-26	31.7300	31.8700	31.1400	31.3600	-2.000%	26	1,714	-29.528%
2026-08-20	32.5000	32.5000	32.0000	32.0000	-1.931%	15	1,693	-30.938%
2026-08-18	32.3900	32.6300	32.3400	32.6300	+9.607%	34	1,712	-32.271%
2026-08-17	29.7700	29.7700	29.7700	29.7700	+0.034%	5	1,732	-25.764%
2026-08-14	30.3700	30.5000	29.7600	29.7600	+0.439%	41	1,732	-25.739%
2026-08-13	29.7400	29.7500	29.1700	29.6300	-3.580%	34	1,690	-25.413%
2026-08-12	31.4500	31.4900	30.2700	30.7300	-4.178%	67	1,690	-28.083%
2026-08-10	32.0000	32.0700	31.7600	32.0700	-1.019%	21	1,684	-31.088%
2026-08-07	32.4800	32.4800	31.8700	32.4000	-3.081%	55	1,664	-31.790%
2026-08-05	33.4300	33.4300	33.4300	33.4300	-11.584%	28	1,615	-33.892%
2026-08-03	38.5000	38.5100	37.8100	37.8100	-14.746%	8	1,622	-41.550%
2026-07-30	45.6700	45.8800	44.1900	44.3500	-15.476%	22	1,614	-50.169%
2026-07-29	52.2500	52.4700	48.9000	52.4700	+9.908%	7	1,628	-57.881%
2026-07-28	48.9400	48.9400	47.7400	47.7400	+0.845%	49	1,636	-53.708%
2026-07-27	47.9500	48.1600	46.7500	47.3400	+4.319%	14	1,629	-53.316%
2026-07-24	47.3000	47.7000	45.3800	45.3800	-4.181%	7	1,625	-51.300%
2026-07-23	47.3600	47.3600	47.3600	47.3600	+7.490%	2	1,628	-53.336%
2026-07-20	42.7400	44.0800	42.7400	44.0600	-1.652%	5	1,628	-49.841%
2026-07-17	45.9800	45.9800	44.8000	44.8000	+13.360%	13	1,630	-50.670%
2026-07-16	39.5200	39.5200	39.5200	39.5200	-3.445%	1	1,629	-44.079%
2026-07-15	39.6100	40.9300	39.6100	40.9300	-4.212%	8	1,628	-46.005%
2026-07-07	42.7300	42.7300	42.7300	42.7300	-0.743%	3	1,630	-48.280%
2026-07-02	40.7400	43.0500	40.7400	43.0500	+13.409%	14	1,617	-48.664%
2026-07-01	37.4000	37.9600	36.9400	37.9600	+3.124%	12	1,617	-41.781%
2026-06-30	36.8100	36.8100	36.8100	36.8100	-6.001%	1	1,612	-39.962%
2026-06-29	39.1600	39.1600	39.1600	39.1600	-6.673%	5	1,612	-43.565%
2026-06-25	41.3700	42.4400	41.3700	41.9600	-8.464%	1,108	1,612	-47.331%
2026-06-24	46.4100	46.4400	45.8400	45.8400	+20.918%	52	1,009	-51.789%
2026-06-17	37.9100	37.9100	37.9100	37.9100	-12.042%	1	988	-41.704%
2026-06-11	43.1000	43.1000	43.1000	43.1000	-8.161%	4	988	-48.724%
2026-06-10	46.9300	46.9300	46.9300	46.9300	+6.200%	4	992	-52.909%
2026-06-09	45.2800	45.2800	44.1900	44.1900	+11.845%	4	992	-49.989%
2026-06-08	40.9300	40.9300	39.5100	39.5100	+13.829%	2	993	-44.065%
2026-06-03	34.7100	34.7100	34.7100	34.7100	+2.784%	1	992	-36.330%
2026-06-02	34.1200	34.1200	33.7700	33.7700	-1.774%	2	993	-34.557%
2026-05-29	34.3700	34.3800	34.3700	34.3800	-0.521%	11	995	-35.718%
2026-05-28	34.8500	34.8700	34.5600	34.5600	-8.426%	26	995	-36.053%
2026-05-22	37.7400	37.7400	37.7400	37.7400	-7.839%	5	993	-41.441%
2026-05-12	40.4000	40.9500	40.4000	40.9500	+0.540%	4	993	-46.032%
2026-05-08	41.6500	41.6500	40.7300	40.7300	-5.608%	5	991	-45.740%
2026-05-07	43.1500	43.1500	43.1500	43.1500	-2.486%	10	988	-48.783%
2026-05-06	45.7400	45.7400	44.2500	44.2500	-5.529%	6	1,002	-50.056%
2026-05-05	46.8400	46.8400	46.8400	46.8400	-3.681%	2	1,004	-52.818%
2026-05-04	48.6200	48.6300	48.6200	48.6300	+0.767%	2	1,005	-54.555%
2026-05-01	48.2600	48.2600	48.2600	48.2600	-3.461%	6	1,006	-54.206%
2026-04-30	52.2000	52.2000	49.9900	49.9900	-6.718%	11	1,006	-55.791%
2026-04-29	53.7000	53.7000	53.5900	53.5900	-0.464%	506	996	-58.761%
2026-04-28	54.2900	55.2900	53.8400	53.8400	+3.320%	39	1,281	-58.952%
2026-04-24	53.6200	53.6200	52.0800	52.1100	-7.360%	4	1,271	-57.590%
2026-04-23	54.0900	56.2500	54.0900	56.2500	+3.268%	2	1,268	-60.711%
2026-04-22	55.0000	55.0000	54.4700	54.4700	-5.631%	4	1,268	-59.427%
2026-04-21	57.7200	57.7200	57.7200	57.7200	+1.997%	1	1,265	-61.712%
2026-04-20	56.5900	56.5900	56.5900	56.5900	+0.053%	1	1,265	-60.947%
2026-04-17	56.5600	56.5600	56.5600	56.5600	-8.390%	1	1,265	-60.926%
2026-04-15	62.3000	62.3100	61.7400	61.7400	-25.909%	8	1,265	-64.205%
2026-03-13	83.3200	83.3300	83.3200	83.3300	+7.661%	1,000	1,264	-73.479%
2026-02-04	77.4000	77.4000	77.4000	77.4000	+15.385%	1	285	-71.447%
2026-01-29	67.1500	67.1600	67.0700	67.0800	-7.680%	73	285	-67.054%
2026-01-20	72.8200	72.8200	72.6600	72.6600	+6.618%	2	311	-69.584%
2026-01-16	68.1500	68.1500	68.1500	68.1500	+4.189%	1	311	-67.572%
2026-01-09	65.4100	65.4100	65.4100	65.4100	-7.821%	10	311	-66.213%
2025-12-11	71.0000	71.0000	70.9600	70.9600	+1.895%	135	301	-68.856%
2025-12-09	69.6300	69.6400	69.6300	69.6400	-0.429%	2	212	-68.265%
2025-12-08	69.5300	70.8300	69.5300	69.9400	-0.991%	22	210	-68.401%
2025-12-04	71.5900	71.6100	70.6000	70.6400	-12.270%	21	191	-68.715%
2025-11-14	80.7400	80.7400	80.5200	80.5200	+10.986%	2	185	-72.553%
2025-11-10	72.3300	72.5500	72.3300	72.5500	-5.361%	2	184	-69.538%
2025-11-06	76.7500	76.7500	76.6600	76.6600	+7.850%	2	185	-71.171%
2025-11-05	71.1600	71.1600	71.0500	71.0800	-4.910%	360	184	-68.908%
2025-11-04	74.4000	74.7500	74.4000	74.7500	+10.626%	2	4	-70.435%
2025-11-03	67.5700	67.5700	67.5700	67.5700	-23.216%	2	2	-67.293%
2025-08-13	88.0000	88.0000	88.0000	88.0000	-7.689%	1	2	-74.886%
2025-08-07	95.4900	95.4900	95.3300	95.3300	0.000%	2	1	-76.817%