Dark

QQQ20270617P660
QQQ Jun 17 2027 660.00 Put (QQQ270617P00660000)
option OPRA

EOD

Sep 24, 2026

23.67+3.589%(+0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	23.6600	23.6700	23.4400	23.6700	+3.589%	3	22,695	0.000%
2026-09-23	21.9500	23.1800	21.9500	22.8500	+7.529%	432	22,695	+3.589%
2026-09-22	21.4500	21.7300	21.2500	21.2500	-4.709%	24	22,788	+11.388%
2026-09-21	25.0000	25.0000	22.3000	22.3000	-15.690%	9	22,783	+6.143%
2026-09-18	27.2800	27.2800	26.4500	26.4500	+0.189%	382	22,784	-10.510%
2026-09-17	27.4400	27.6000	26.3900	26.4000	-15.113%	61	22,523	-10.341%
2026-09-16	29.1700	31.1000	28.7900	31.1000	+2.034%	36	22,479	-23.891%
2026-09-15	30.0000	30.8000	30.0000	30.4800	+5.031%	403	22,453	-22.343%
2026-09-14	30.9700	30.9700	28.9600	29.0200	+2.399%	116	22,088	-18.436%
2026-09-11	29.2700	29.2700	27.8000	28.3400	-6.653%	1,715	22,056	-16.478%
2026-09-10	31.4500	31.4500	30.3600	30.3600	+4.618%	125	20,572	-22.036%
2026-09-09	28.9000	29.5300	28.7800	29.0200	+3.274%	327	20,469	-18.436%
2026-09-08	28.7300	28.7300	27.9100	28.1000	+2.968%	403	20,243	-15.765%
2026-09-04	27.5900	27.5900	27.0000	27.2900	-2.186%	629	19,444	-13.265%
2026-09-03	29.0000	29.2500	27.9000	27.9000	-7.309%	260	19,444	-15.161%
2026-09-02	30.7500	30.7500	30.0800	30.1000	-5.702%	17	19,354	-21.362%
2026-09-01	32.1800	32.1800	30.7400	31.9200	+7.984%	96	19,355	-25.846%
2026-08-31	30.7900	30.7900	29.5600	29.5600	-2.442%	86	19,303	-19.926%
2026-08-28	29.5300	30.6400	29.5300	30.3000	+0.598%	1,880	19,279	-21.881%
2026-08-27	30.9800	31.1100	30.0000	30.1200	-7.237%	17	19,011	-21.414%
2026-08-26	33.0000	33.0000	32.4700	32.4700	-3.017%	25	19,002	-27.102%
2026-08-25	34.0900	34.0900	33.4800	33.4800	-2.191%	9	19,001	-29.301%
2026-08-24	35.3900	35.3900	34.2300	34.2300	+5.097%	3	18,993	-30.850%
2026-08-21	33.9000	33.9000	32.5000	32.5700	-7.681%	410	18,993	-27.326%
2026-08-20	34.4300	35.2800	34.4300	35.2800	+4.720%	55	18,716	-32.908%
2026-08-19	34.1900	34.1900	33.6500	33.6900	-0.883%	6	18,726	-29.742%
2026-08-18	33.8100	34.5100	33.4200	33.9900	+9.398%	137	18,725	-30.362%
2026-08-17	27.5900	31.2500	27.5900	31.0700	+0.778%	1,078	17,690	-23.817%
2026-08-14	32.1400	32.1400	30.4800	30.8300	-0.227%	189	17,665	-23.224%
2026-08-13	30.5500	31.4000	30.4400	30.9000	-3.558%	1,382	17,284	-23.398%
2026-08-12	32.6100	32.6100	31.9300	32.0400	-3.755%	1,220	17,284	-26.124%
2026-08-11	33.4200	33.4200	33.2900	33.2900	-0.389%	9	17,274	-28.898%
2026-08-10	33.3500	33.4200	33.0600	33.4200	+0.451%	56	17,265	-29.174%
2026-08-07	33.3100	33.3100	33.2200	33.2700	-6.282%	3	17,233	-28.855%
2026-08-06	35.6700	36.1100	35.5000	35.5000	+1.111%	14	17,231	-33.324%
2026-08-05	35.0600	35.1100	34.8800	35.1100	-0.791%	4	17,229	-32.583%
2026-08-04	36.5000	36.9300	35.3900	35.3900	-9.834%	13	17,228	-33.117%
2026-08-03	42.7800	42.7800	39.2500	39.2500	-14.020%	26	17,217	-39.694%
2026-07-31	46.3000	46.3000	45.6500	45.6500	-1.190%	3	17,203	-48.149%
2026-07-30	47.8100	48.2000	46.1300	46.2000	-16.531%	23	16,202	-48.766%
2026-07-29	51.6300	55.3500	50.8800	55.3500	+11.931%	12	16,208	-57.236%
2026-07-28	51.8000	52.7500	48.8000	49.4500	+1.394%	548	16,172	-52.133%
2026-07-27	46.8800	50.6500	46.8800	48.7700	-0.184%	43	16,024	-51.466%
2026-07-24	48.9000	49.1600	46.3600	48.8600	+4.715%	1,004	15,963	-51.555%
2026-07-23	46.3200	46.9000	46.2900	46.6600	+11.894%	15	14,991	-49.271%
2026-07-21	41.8500	41.8500	41.7000	41.7000	-10.534%	162	14,961	-43.237%
2026-07-17	46.1400	46.6100	46.1400	46.6100	+10.007%	20	14,831	-49.217%
2026-07-16	41.9700	43.0300	41.9700	42.3700	+3.341%	53	14,831	-44.135%
2026-07-13	41.1500	41.1500	40.4500	41.0000	+3.483%	10,002	14,808	-42.268%
2026-07-09	41.6800	41.6800	39.6200	39.6200	-8.393%	111	4,807	-40.257%
2026-07-08	43.2500	43.2500	43.2500	43.2500	+2.029%	4	4,787	-45.272%
2026-07-07	43.6900	44.7000	42.3900	42.3900	+5.896%	111	4,787	-44.161%
2026-07-06	39.8800	40.0300	39.8800	40.0300	-5.187%	1,009	4,788	-40.869%
2026-07-02	42.2100	42.2200	42.2100	42.2200	+6.482%	14	3,785	-43.937%
2026-07-01	38.6100	39.7200	38.6100	39.6500	+3.959%	274	3,785	-40.303%
2026-06-30	38.1900	38.8300	37.5800	38.1400	-9.061%	991	3,985	-37.939%
2026-06-29	43.0800	43.6600	41.9400	41.9400	-3.653%	502	3,022	-43.562%
2026-06-25	44.1300	44.1300	43.5300	43.5300	+0.717%	50	2,520	-45.624%
2026-06-24	44.2900	47.7100	43.2200	43.2200	-2.920%	308	2,473	-45.234%
2026-06-23	44.5700	44.5700	44.5200	44.5200	+20.162%	2	2,434	-46.833%
2026-06-22	37.0600	37.0600	37.0500	37.0500	-4.436%	2	2,432	-36.113%
2026-06-18	38.9100	38.9100	38.5000	38.7700	-7.337%	67	2,234	-38.948%
2026-06-17	40.0800	41.8400	39.1900	41.8400	+7.475%	258	2,234	-43.427%
2026-06-16	38.7300	39.0700	38.7300	38.9300	+3.786%	155	2,234	-39.199%
2026-06-15	37.5100	37.5100	37.5100	37.5100	-10.605%	1	2,083	-36.897%
2026-06-12	41.9600	41.9600	41.9600	41.9600	-14.906%	2	2,083	-43.589%
2026-06-10	48.6100	50.9600	48.6100	49.3100	+7.172%	10	2,083	-51.998%
2026-06-09	40.2500	51.5000	40.2500	46.0100	+11.350%	10	2,082	-48.555%
2026-06-08	40.9300	41.7800	40.9300	41.3200	-6.706%	6	2,087	-42.715%
2026-06-05	40.4000	44.2900	40.4000	44.2900	+21.143%	15	2,081	-46.557%
2026-06-04	37.6800	37.6800	36.5600	36.5600	+4.100%	40	2,082	-35.257%
2026-06-02	35.2500	35.2700	35.1200	35.1200	+0.949%	9	2,082	-32.603%
2026-06-01	35.4100	35.5100	34.7300	34.7900	-2.412%	41	2,077	-31.963%
2026-05-29	35.4500	36.0800	35.2900	35.6500	-1.764%	23	2,074	-33.604%
2026-05-28	36.2900	36.2900	36.2900	36.2900	-3.046%	1	2,071	-34.775%
2026-05-27	37.4100	37.4300	37.4100	37.4300	+1.217%	7	2,071	-36.762%
2026-05-26	36.9300	37.0900	36.9300	36.9800	-3.848%	8	2,074	-35.992%
2026-05-22	38.4500	38.4600	38.4500	38.4600	-3.440%	33	2,074	-38.456%
2026-05-21	41.1800	41.1800	39.8300	39.8300	-3.769%	5	2,041	-40.572%
2026-05-20	41.3900	41.3900	41.3900	41.3900	-6.653%	1	2,041	-42.812%
2026-05-19	44.3400	44.3400	44.3400	44.3400	+3.889%	1	2,039	-46.617%
2026-05-15	43.0300	43.0300	41.7700	42.6800	+5.383%	7	2,039	-44.541%
2026-05-14	41.2500	41.3000	40.5000	40.5000	-3.249%	8	2,035	-41.556%
2026-05-13	42.3800	42.3800	41.8600	41.8600	-3.593%	406	1,913	-43.454%
2026-05-12	43.4200	43.4200	43.4200	43.4200	+4.150%	1	1,913	-45.486%
2026-05-11	41.5500	41.6900	41.3900	41.6900	-0.430%	5	1,913	-43.224%
2026-05-08	43.3000	43.3000	41.8700	41.8700	-6.436%	4	1,913	-43.468%
2026-05-07	44.2800	45.3500	44.2800	44.7500	-1.605%	8	1,912	-47.106%
2026-05-06	46.6200	46.6200	45.3600	45.4800	-5.936%	110	1,915	-47.955%
2026-05-05	48.0000	48.4700	48.0000	48.3500	-4.352%	4	1,811	-51.044%
2026-05-04	51.5000	51.5000	50.3300	50.5500	+1.710%	18	1,812	-53.175%
2026-05-01	51.2800	51.2800	49.3300	49.7000	-3.364%	13	1,809	-52.374%
2026-04-30	54.1100	54.1100	51.4300	51.4300	-4.759%	21	1,809	-53.976%
2026-04-29	54.7800	55.8400	54.0000	54.0000	-3.399%	17	1,809	-56.167%
2026-04-28	56.2400	57.0000	55.9000	55.9000	+3.981%	22	1,809	-57.657%
2026-04-27	54.0000	54.0000	53.7600	53.7600	-0.074%	2	1,799	-55.971%
2026-04-24	55.2700	55.2700	53.8000	53.8000	-8.814%	14	1,797	-56.004%
2026-04-23	59.1500	59.1500	59.0000	59.0000	-1.437%	2	1,788	-59.881%
2026-04-21	59.1800	59.8600	59.1800	59.8600	+3.815%	2	1,789	-60.458%
2026-04-17	57.6600	57.6600	57.6600	57.6600	-8.360%	1	1,789	-58.949%
2026-04-16	62.9200	62.9200	62.9200	62.9200	-1.703%	1	1,788	-62.381%
2026-04-15	64.5500	64.6600	64.0000	64.0100	-32.819%	33	1,788	-63.021%
2026-04-07	95.0800	95.2800	95.0800	95.2800	+34.481%	2	1,757	-75.157%
2026-01-30	70.8500	70.8500	70.8500	70.8500	+7.479%	1	1,758	-66.591%
2026-01-28	65.9200	65.9200	65.9200	65.9200	-1.317%	4	1,758	-64.093%
2026-01-27	66.8000	66.8000	66.8000	66.8000	-4.339%	1	1,754	-64.566%
2025-12-23	69.8300	69.8300	69.8300	69.8300	-5.084%	1	1,753	-66.103%
2025-12-19	73.5700	73.5700	73.5700	73.5700	+2.081%	250	1,753	-67.827%
2025-12-09	72.0700	72.0700	72.0700	72.0700	-14.335%	1	1,508	-67.157%
2025-11-07	84.6900	84.6900	84.1300	84.1300	+18.811%	2	1,509	-71.865%
2025-11-03	70.8100	70.8100	70.8100	70.8100	-12.569%	1,500	10	-66.573%
2025-10-10	80.9900	80.9900	80.9900	80.9900	-1.771%	1	10	-70.774%
2025-09-19	82.2300	82.4500	82.2100	82.4500	-25.526%	8	9	-71.292%
2025-08-01	110.7100	110.7100	110.7100	110.7100	+8.646%	5	5	-78.620%
2025-07-25	102.4000	102.4000	101.9000	101.9000	-53.218%	5	5	-76.771%
2025-04-22	217.5200	217.8200	217.5200	217.8200	0.000%	2	1	-89.133%