Dark

QQQ20270617P665
QQQ Jun 17 2027 665.00 Put (QQQ270617P00665000)
option OPRA

EOD

Sep 22, 2026

22.47-2.262%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	22.7000	22.7000	22.4700	22.4700	-2.262%	2	2,452	0.000%
2026-09-21	24.3200	24.3200	22.9900	22.9900	-16.370%	14	2,452	-2.262%
2026-09-18	28.5900	28.5900	27.4400	27.4900	-3.068%	214	2,452	-18.261%
2026-09-17	29.0000	29.0000	28.3400	28.3600	-5.937%	54	2,266	-20.769%
2026-09-16	30.6000	30.6900	30.1100	30.1500	-5.248%	246	2,233	-25.473%
2026-09-15	31.7300	31.9000	31.5100	31.8200	+5.155%	25	1,992	-29.384%
2026-09-14	33.5000	33.5000	30.2600	30.2600	+3.136%	4	1,981	-25.744%
2026-09-11	30.2800	30.3300	29.3400	29.3400	-2.816%	336	1,980	-23.415%
2026-09-09	30.2300	30.5000	30.0200	30.1900	+2.339%	535	1,652	-25.571%
2026-09-08	29.7400	29.7400	29.2100	29.5000	+4.314%	257	1,164	-23.831%
2026-09-04	28.8800	28.8800	28.2800	28.2800	-3.151%	51	894	-20.545%
2026-09-03	30.2300	30.2300	29.2000	29.2000	-7.595%	102	894	-23.048%
2026-08-28	31.5900	31.6000	31.5000	31.6000	+0.669%	8	817	-28.892%
2026-08-27	31.7600	31.7600	31.3100	31.3900	-8.777%	5	816	-28.417%
2026-08-26	34.2800	34.4100	34.2700	34.4100	-0.348%	51	818	-34.699%
2026-08-21	34.5300	34.5300	34.5300	34.5300	-2.869%	5	815	-34.926%
2026-08-19	34.2600	35.9800	34.2600	35.5500	+1.253%	61	815	-36.793%
2026-08-18	35.2000	35.3200	35.1000	35.1100	+8.666%	34	815	-36.001%
2026-08-17	31.7000	32.3300	31.5900	32.3100	-0.707%	128	815	-30.455%
2026-08-14	32.0200	32.7600	32.0200	32.5400	+2.263%	10	819	-30.947%
2026-08-13	32.1000	32.5700	31.8100	31.8200	-10.290%	12	812	-29.384%
2026-08-11	35.4700	35.4700	35.4700	35.4700	+2.072%	51	812	-36.651%
2026-08-10	34.7100	34.8000	34.4500	34.7500	+0.202%	18	812	-35.338%
2026-08-07	35.3900	35.3900	34.6800	34.6800	-8.011%	5	811	-35.208%
2026-08-06	37.7000	37.7000	37.7000	37.7000	+2.334%	1	807	-40.398%
2026-08-05	36.6400	36.9100	36.5000	36.8400	+0.987%	6	806	-39.007%
2026-08-04	38.6000	38.9000	35.9500	36.4800	-14.906%	226	806	-38.405%
2026-08-03	42.3400	42.8700	42.3400	42.8700	-10.557%	2	789	-47.586%
2026-07-30	49.3000	49.5100	47.7700	47.9300	-15.273%	19	790	-53.119%
2026-07-29	53.7900	56.9800	50.7000	56.5700	+9.866%	19	772	-60.279%
2026-07-28	54.2500	54.2500	51.4900	51.4900	+1.358%	29	765	-56.360%
2026-07-27	51.7200	51.9100	50.2000	50.8000	+4.355%	12	764	-55.768%
2026-07-24	49.0200	49.0200	48.6800	48.6800	+0.206%	16	752	-53.841%
2026-07-23	48.0200	48.5800	48.0200	48.5800	+3.033%	6	759	-53.746%
2026-07-20	46.8100	47.1500	46.8100	47.1500	-2.077%	4	753	-52.344%
2026-07-17	49.5800	49.5800	48.1500	48.1500	+9.606%	5	755	-53.333%
2026-07-16	43.5000	43.9300	43.0000	43.9300	+4.595%	3	752	-48.850%
2026-07-15	42.0000	42.3000	41.7000	42.0000	+1.843%	4	751	-46.500%
2026-07-09	41.2100	41.2400	41.2100	41.2400	-8.008%	2	751	-45.514%
2026-07-07	45.9400	45.9400	44.8300	44.8300	+0.448%	7	786	-49.877%
2026-07-02	42.5400	44.6300	42.5400	44.6300	-5.043%	73	743	-49.653%
2026-06-26	47.0000	47.0000	47.0000	47.0000	+4.491%	1	743	-52.191%
2026-06-25	45.3100	45.5600	44.8500	44.9800	-0.089%	42	743	-50.044%
2026-06-24	49.2400	49.6000	45.0200	45.0200	+11.160%	452	721	-50.089%
2026-06-22	38.7000	40.5000	38.7000	40.5000	+2.195%	48	740	-44.519%
2026-06-18	40.1800	40.4800	39.5400	39.6300	-2.341%	116	696	-43.301%
2026-06-17	40.6300	40.8500	40.5800	40.5800	+6.230%	23	696	-44.628%
2026-06-16	38.2000	38.2000	38.2000	38.2000	+0.526%	21	696	-41.178%
2026-06-15	38.1000	38.1000	38.0000	38.0000	-15.668%	5	675	-40.868%
2026-06-11	48.8100	48.8100	45.0600	45.0600	-12.027%	12	675	-50.133%
2026-06-10	46.6600	51.2200	46.6600	51.2200	+6.708%	69	676	-56.130%
2026-06-09	48.5000	52.7000	46.2000	48.0000	+13.234%	924	677	-53.188%
2026-06-08	43.2700	43.2700	42.3900	42.3900	+14.661%	17	174	-46.992%
2026-06-02	36.9800	36.9800	36.9700	36.9700	+2.071%	12	157	-39.221%
2026-06-01	36.5900	36.7100	36.2200	36.2200	-0.549%	9	145	-37.962%
2026-05-29	36.7000	36.7000	36.4200	36.4200	-1.753%	12	144	-38.303%
2026-05-28	37.4700	37.4700	37.0700	37.0700	-3.714%	52	142	-39.385%
2026-05-26	38.5000	38.5000	38.5000	38.5000	-3.557%	1	109	-41.636%
2026-05-22	40.5600	40.5600	39.9200	39.9200	-8.040%	9	109	-43.712%
2026-05-20	43.4100	43.4100	43.4100	43.4100	-4.383%	1	108	-48.238%
2026-05-19	45.7800	45.7800	45.4000	45.4000	+0.309%	2	115	-50.507%
2026-05-18	44.8800	45.3600	44.8800	45.2600	+4.696%	14	115	-50.354%
2026-05-15	44.5700	44.5700	43.2300	43.2300	+1.670%	4	115	-48.022%
2026-05-14	42.5200	42.5200	42.5200	42.5200	-1.551%	2	106	-47.154%
2026-05-13	43.9400	44.6000	43.1600	43.1900	-4.277%	11	106	-47.974%
2026-05-12	46.4500	46.4500	45.0800	45.1200	+5.126%	5	106	-50.199%
2026-05-11	42.9200	42.9200	42.9200	42.9200	-2.121%	1	106	-47.647%
2026-05-08	44.3400	44.3400	43.8500	43.8500	-4.881%	3	103	-48.757%
2026-05-07	46.5400	46.5400	45.9900	46.1000	-1.243%	20	106	-51.258%
2026-05-06	47.9200	47.9200	46.6800	46.6800	-6.826%	10	100	-51.864%
2026-05-05	50.3800	50.3800	50.1000	50.1000	-2.339%	3	96	-55.150%
2026-05-04	51.5700	51.5700	51.3000	51.3000	-0.019%	2	94	-56.199%
2026-05-01	51.7400	51.7400	51.3100	51.3100	-7.165%	2	93	-56.207%
2026-04-30	54.8900	55.2700	54.8900	55.2700	-3.018%	9	93	-59.345%
2026-04-29	56.9900	56.9900	56.9900	56.9900	+1.732%	1	86	-60.572%
2026-04-24	56.3500	56.4300	56.0200	56.0200	-13.469%	7	85	-59.889%
2026-04-16	64.4800	65.5100	64.0500	64.7400	-1.009%	392	79	-65.292%
2026-04-15	65.4000	65.4000	65.4000	65.4000	-19.359%	1	57	-65.642%
2026-04-08	81.1000	81.1000	81.1000	81.1000	-12.324%	1	56	-72.293%
2026-04-07	92.5000	92.5000	92.5000	92.5000	+7.922%	1	57	-75.708%
2026-03-09	85.5300	85.7100	85.5300	85.7100	+1.276%	42	56	-73.784%
2026-02-12	84.6300	84.6300	84.6300	84.6300	+9.795%	4	56	-73.449%
2026-02-11	77.0500	77.0800	77.0500	77.0800	-5.295%	2	58	-70.848%
2026-02-04	81.5100	81.5100	81.2800	81.3900	+10.946%	4	59	-72.392%
2025-12-29	73.4600	73.4600	73.3600	73.3600	-10.449%	2	56	-69.370%
2025-11-06	82.0200	82.0200	81.9200	81.9200	+12.219%	2	56	-72.571%
2025-11-03	73.0100	73.0100	73.0000	73.0000	-14.097%	2	57	-69.219%
2025-09-19	85.3300	85.3400	84.9800	84.9800	-16.874%	112	57	-73.558%
2025-08-07	102.2900	102.2900	102.2300	102.2300	-0.234%	2	2	-78.020%
2025-07-30	102.2300	102.4700	102.2300	102.4700	0.000%	2	1	-78.072%