Dark

QQQ20270617P670
QQQ Jun 17 2027 670.00 Put (QQQ270617P00670000)
option OPRA

EOD

Sep 24, 2026

24.96+2.379%(+0.58)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	25.2700	25.3900	24.9600	24.9600	+2.379%	21	7,276	0.000%
2026-09-23	24.3800	24.3800	24.3800	24.3800	+4.456%	5	7,279	+2.379%
2026-09-22	23.4000	23.6700	23.3400	23.3400	-4.148%	15	7,276	+6.941%
2026-09-21	25.9300	26.0700	24.0000	24.3500	-17.597%	292	7,271	+2.505%
2026-09-18	29.5500	29.5500	29.5500	29.5500	-0.135%	1	7,266	-15.533%
2026-09-17	30.0000	30.0000	29.5900	29.5900	-11.908%	181	7,266	-15.647%
2026-09-16	31.9300	34.5300	31.8800	33.5900	+3.673%	47	7,108	-25.692%
2026-09-15	32.4000	32.4000	32.4000	32.4000	-2.994%	1	7,103	-22.963%
2026-09-14	33.4000	33.4000	33.4000	33.4000	+8.091%	1	7,103	-25.269%
2026-09-11	33.2000	33.2000	30.8800	30.9000	-9.384%	6	7,103	-19.223%
2026-09-10	34.5000	34.5000	33.8600	34.1000	+4.409%	9	7,102	-26.804%
2026-09-09	31.7800	32.6600	31.7800	32.6600	+5.901%	132	7,102	-23.576%
2026-09-08	31.0000	31.1000	30.6000	30.8400	+4.224%	318	7,078	-19.066%
2026-09-04	29.6500	30.2100	29.5900	29.5900	-3.521%	163	6,665	-15.647%
2026-09-03	31.6600	31.6600	30.6700	30.6700	-11.588%	7	6,665	-18.618%
2026-09-01	34.6900	34.6900	34.6900	34.6900	+7.900%	2	6,661	-28.048%
2026-08-31	33.2600	33.2600	32.1500	32.1500	-3.133%	4	6,661	-22.364%
2026-08-28	32.9900	33.6800	32.8000	33.1900	-0.240%	10	6,661	-24.797%
2026-08-27	33.7700	33.7700	32.8000	33.2700	-7.274%	26	6,660	-24.977%
2026-08-26	36.3100	36.3100	35.6300	35.8800	-1.967%	59	6,661	-30.435%
2026-08-25	36.6000	36.6000	36.6000	36.6000	-2.530%	10	6,672	-31.803%
2026-08-24	38.6400	38.7400	37.5500	37.5500	+4.306%	702	6,672	-33.529%
2026-08-21	38.0000	38.0000	36.0000	36.0000	-4.000%	18	5,973	-30.667%
2026-08-20	37.1500	37.5600	37.1500	37.5000	+2.599%	1,323	5,961	-33.440%
2026-08-19	36.5500	36.5500	36.5500	36.5500	-0.409%	1	4,784	-31.710%
2026-08-18	36.7000	36.7000	36.7000	36.7000	+8.741%	6	4,798	-31.989%
2026-08-17	32.8800	34.0000	32.7000	33.7500	-0.881%	11	4,798	-26.044%
2026-08-14	33.6000	35.0000	33.1400	34.0500	+1.794%	45	4,789	-26.696%
2026-08-13	33.1400	33.5700	33.1400	33.4500	-7.724%	22	4,776	-25.381%
2026-08-11	36.2600	36.2600	36.2500	36.2500	+0.138%	2	4,776	-31.145%
2026-08-10	36.5300	36.5300	35.9100	36.2000	-0.138%	7	4,775	-31.050%
2026-08-07	37.7800	37.7800	36.1800	36.2500	-6.620%	5	4,769	-31.145%
2026-08-06	38.8200	38.8200	38.8200	38.8200	+1.543%	1	4,768	-35.703%
2026-08-05	37.5000	38.2300	37.5000	38.2300	-0.830%	9	4,768	-34.711%
2026-08-04	38.2200	38.5500	38.0800	38.5500	-10.929%	5	4,764	-35.253%
2026-08-03	47.1500	47.1500	43.2800	43.2800	-13.110%	305	4,764	-42.329%
2026-07-30	52.5000	52.5000	49.8100	49.8100	-14.927%	19	4,464	-49.890%
2026-07-29	55.2700	58.9000	54.7200	58.5500	+9.768%	43	4,448	-57.370%
2026-07-28	55.9500	57.0300	53.2100	53.3400	+0.927%	1,873	4,427	-53.206%
2026-07-27	53.2600	53.9400	52.2600	52.8500	+3.811%	17	2,646	-52.772%
2026-07-23	51.4400	51.4400	49.7900	50.9100	+13.436%	39	2,669	-50.972%
2026-07-21	44.8800	44.8800	44.8800	44.8800	-9.534%	1	2,635	-44.385%
2026-07-17	52.2100	52.2100	47.7900	49.6100	+7.242%	406	2,634	-49.688%
2026-07-16	46.0000	46.2600	45.9700	46.2600	+2.119%	10	2,433	-46.044%
2026-07-13	45.5000	45.5000	45.3000	45.3000	+5.324%	4	2,423	-44.901%
2026-07-10	42.5200	43.0100	42.4100	43.0100	-7.126%	4	2,419	-41.967%
2026-07-08	48.5700	48.7700	46.3100	46.3100	-0.301%	311	2,415	-46.102%
2026-07-07	46.4500	46.4500	46.4500	46.4500	+8.782%	4	2,414	-46.265%
2026-07-06	42.7000	42.7000	42.7000	42.7000	-5.698%	150	2,410	-41.546%
2026-07-02	45.5500	45.5500	45.2800	45.2800	+7.502%	11	2,260	-44.876%
2026-07-01	42.0900	42.1200	42.0900	42.1200	-14.093%	2	2,260	-40.741%
2026-06-26	49.0300	49.0300	49.0300	49.0300	+4.877%	2	2,260	-49.092%
2026-06-25	46.8200	47.1900	45.8200	46.7500	+2.253%	442	2,260	-46.610%
2026-06-24	50.3000	51.3200	45.7200	45.7200	-6.732%	156	2,400	-45.407%
2026-06-23	49.0800	49.0800	47.3100	49.0200	+20.947%	19	2,450	-49.082%
2026-06-22	40.5300	40.5300	40.5300	40.5300	-2.689%	1	2,444	-38.416%
2026-06-18	42.6000	42.6000	41.2400	41.6500	-8.602%	1,130	661	-40.072%
2026-06-17	42.0600	45.5700	42.0600	45.5700	+8.011%	1,060	661	-45.227%
2026-06-16	42.1900	42.1900	42.1900	42.1900	-9.619%	8	661	-40.839%
2026-06-11	50.9300	50.9800	46.6800	46.6800	-11.474%	23	661	-46.530%
2026-06-10	51.2600	52.7900	51.2600	52.7300	+8.275%	36	671	-52.665%
2026-06-09	49.9200	55.4300	48.7000	48.7000	+7.887%	31	696	-48.747%
2026-06-08	44.0300	45.5400	43.8300	45.1400	-8.065%	30	691	-44.705%
2026-06-05	41.1400	49.1000	41.1400	49.1000	+27.070%	30	682	-49.165%
2026-06-04	39.6000	39.6000	38.6400	38.6400	+0.233%	362	676	-35.404%
2026-06-03	37.6500	38.8100	37.6500	38.5500	+1.314%	25	358	-35.253%
2026-06-02	37.7700	38.1100	37.7700	38.0500	+2.312%	20	338	-34.402%
2026-06-01	38.0500	38.1400	37.1900	37.1900	-3.528%	79	326	-32.885%
2026-05-28	38.5500	38.5500	38.5500	38.5500	-4.508%	1	280	-35.253%
2026-05-27	40.3700	40.3700	40.3700	40.3700	+1.842%	2	281	-38.172%
2026-05-26	39.6300	39.6400	39.6300	39.6400	-7.340%	2	282	-37.033%
2026-05-21	44.0100	44.0100	42.7800	42.7800	-7.161%	4	282	-41.655%
2026-05-19	46.4600	47.4500	45.8100	46.0800	+0.458%	6	282	-45.833%
2026-05-18	45.8700	45.8700	45.8700	45.8700	-0.950%	1	277	-45.585%
2026-05-15	45.8900	46.3100	45.8900	46.3100	+5.394%	2	277	-46.102%
2026-05-14	43.9400	43.9400	43.9400	43.9400	-3.513%	1	276	-43.195%
2026-05-13	45.4400	45.5400	45.4400	45.5400	-5.519%	9	279	-45.191%
2026-05-12	46.0300	48.2000	46.0300	48.2000	+8.193%	24	279	-48.216%
2026-05-11	44.7100	44.8700	44.4200	44.5500	-2.066%	16	279	-43.973%
2026-05-08	46.5400	46.5400	45.1900	45.4900	-6.572%	23	301	-45.131%
2026-05-07	48.5000	48.6900	47.2400	48.6900	+0.599%	89	305	-48.737%
2026-05-06	49.4200	49.8900	48.4000	48.4000	-6.869%	19	302	-48.430%
2026-05-05	52.2500	52.3000	51.7000	51.9700	-4.642%	45	305	-51.972%
2026-05-04	52.8700	55.8900	52.8700	54.5000	+0.758%	90	284	-54.202%
2026-05-01	54.4000	54.4000	52.9500	54.0900	-2.382%	101	159	-53.855%
2026-04-30	58.0000	58.0000	55.4100	55.4100	-9.164%	16	159	-54.954%
2026-04-28	60.8000	61.0000	60.8000	61.0000	+4.919%	2	147	-59.082%
2026-04-24	58.9000	58.9000	57.9400	58.1400	-2.938%	20	146	-57.069%
2026-04-23	60.8700	60.8700	59.9000	59.9000	-6.799%	2	129	-58.331%
2026-04-21	64.2700	64.2700	64.2700	64.2700	-0.726%	1	128	-61.164%
2026-04-20	64.7400	64.7400	64.7400	64.7400	-3.560%	50	128	-61.446%
2026-04-16	66.5200	67.7000	65.4900	67.1300	-32.006%	392	102	-62.818%
2026-04-01	98.2500	98.7300	98.2500	98.7300	-0.373%	4	59	-74.719%
2026-03-26	99.1000	99.1000	99.1000	99.1000	+11.750%	3	59	-74.813%
2026-02-12	88.6900	88.7100	88.6400	88.6800	+5.383%	7	58	-71.854%
2026-02-04	86.5000	86.5000	83.9800	84.1500	+13.532%	12	58	-70.339%
2026-01-13	74.1200	74.1200	74.1200	74.1200	-3.464%	1	51	-66.325%
2025-12-05	76.7800	76.7800	76.7800	76.7800	-11.737%	1	52	-67.492%
2025-11-13	87.0200	87.0200	86.9900	86.9900	+1.862%	2	51	-71.307%
2025-11-06	85.5800	85.5800	85.4000	85.4000	+8.238%	2	51	-70.773%
2025-11-05	78.8200	78.9000	78.8200	78.9000	-0.442%	2	51	-68.365%
2025-11-04	79.1900	79.2700	79.1900	79.2500	+5.092%	4	51	-68.505%
2025-11-03	74.5600	75.4100	74.5600	75.4100	-14.608%	200	152	-66.901%
2025-09-19	88.2700	88.3100	87.9300	88.3100	-20.255%	294	152	-71.736%
2025-09-02	110.7400	110.7400	110.7400	110.7400	+4.472%	1	5	-77.461%
2025-08-29	105.8100	106.0000	105.8100	106.0000	-1.934%	7	8	-76.453%
2025-08-20	109.1700	109.3700	108.0900	108.0900	+3.307%	3	8	-76.908%
2025-08-19	102.8900	104.6300	102.8900	104.6300	+5.209%	2	5	-76.145%
2025-08-15	99.6000	99.6000	99.4500	99.4500	0.000%	3	3	-74.902%