Dark

QQQ20270617P675
QQQ Jun 17 2027 675.00 Put (QQQ270617P00675000)
option OPRA

EOD

Sep 24, 2026

26.25+1.234%(+0.32)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.1600	27.4800	25.9000	26.2500	+1.234%	72	9,414	0.000%
2026-09-23	25.1400	26.2000	25.1300	25.9300	+6.227%	63	9,401	+1.234%
2026-09-22	24.7000	24.9000	24.4100	24.4100	-2.477%	80	9,359	+7.538%
2026-09-21	27.5000	27.5000	25.0300	25.0300	-19.544%	2,486	9,289	+4.874%
2026-09-17	31.0900	31.1100	31.0900	31.1100	-6.717%	11	7,492	-15.622%
2026-09-16	33.4100	33.5500	33.3500	33.3500	-3.668%	50	7,481	-21.289%
2026-09-15	35.0700	35.0700	34.6200	34.6200	-2.120%	266	7,481	-24.177%
2026-09-14	36.0800	36.0800	35.3700	35.3700	+8.730%	6	7,428	-25.785%
2026-09-11	32.7100	32.7100	32.5300	32.5300	-8.547%	2	7,428	-19.305%
2026-09-10	35.0800	35.9500	35.0800	35.5700	+6.657%	170	7,427	-26.202%
2026-09-09	33.3000	33.3500	33.3000	33.3500	+4.219%	5	7,376	-21.289%
2026-09-04	31.0700	32.1100	31.0700	32.0000	-4.620%	33	7,376	-17.969%
2026-09-03	33.2500	33.5500	33.1500	33.5500	-2.838%	9	7,376	-21.759%
2026-09-02	34.6100	34.6100	34.5300	34.5300	-3.142%	94	7,372	-23.979%
2026-09-01	36.6000	36.6000	35.6500	35.6500	+4.423%	22	7,395	-26.367%
2026-08-31	34.1400	34.3000	33.9800	34.1400	-0.756%	372	7,373	-23.111%
2026-08-28	34.4500	34.4500	34.3500	34.4000	+1.475%	3	7,488	-23.692%
2026-08-27	36.2500	36.2500	33.9000	33.9000	-9.503%	212	7,489	-22.566%
2026-08-26	37.0600	37.4700	37.0600	37.4600	-0.952%	35	7,687	-29.925%
2026-08-25	37.4100	37.9800	37.4100	37.8200	-2.400%	4	7,686	-30.592%
2026-08-24	39.3000	39.6900	38.7500	38.7500	+2.622%	4	7,683	-32.258%
2026-08-21	38.3900	38.7400	37.2100	37.7600	-2.980%	12	7,684	-30.482%
2026-08-20	39.0000	39.6300	38.1300	38.9200	+2.260%	165	7,685	-32.554%
2026-08-19	37.8000	38.2100	37.7000	38.0600	-2.084%	7	7,562	-31.030%
2026-08-18	37.6900	38.9900	37.6900	38.8700	+13.357%	7	7,561	-32.467%
2026-08-17	34.3000	34.3000	34.2900	34.2900	-2.363%	7	7,562	-23.447%
2026-08-14	34.6800	36.1100	34.6800	35.1200	+1.503%	102	7,562	-25.256%
2026-08-13	34.9400	35.0000	34.5700	34.6000	-8.344%	83	7,469	-24.133%
2026-08-11	37.9500	37.9500	37.7100	37.7500	+0.080%	4	7,469	-30.464%
2026-08-10	37.9400	37.9400	37.7200	37.7200	+0.453%	8	7,468	-30.408%
2026-08-07	38.0000	38.0200	37.5500	37.5500	-7.054%	84	7,461	-30.093%
2026-08-06	41.1800	41.1800	40.4000	40.4000	-0.173%	501	7,381	-35.025%
2026-08-05	39.2600	40.4700	39.2600	40.4700	+1.914%	49	6,887	-35.137%
2026-08-04	41.9100	41.9200	39.2900	39.7100	-13.164%	397	6,842	-33.896%
2026-08-03	48.0600	48.0600	45.7300	45.7300	-6.731%	2	6,474	-42.598%
2026-07-31	49.0300	49.0300	49.0300	49.0300	-5.274%	1	6,474	-46.461%
2026-07-30	54.1200	54.1200	51.7600	51.7600	-16.503%	28	6,474	-49.285%
2026-07-29	56.7400	61.9900	54.8100	61.9900	+11.633%	36	6,449	-57.654%
2026-07-28	56.4000	59.1500	54.5000	55.5300	+1.056%	1,257	6,438	-52.728%
2026-07-27	55.5100	55.7800	54.4500	54.9500	+4.111%	30	5,198	-52.229%
2026-07-23	51.2000	52.9300	51.2000	52.7800	+10.999%	19	5,172	-50.265%
2026-07-22	47.3400	47.5500	46.8000	47.5500	+1.343%	4	5,164	-44.795%
2026-07-21	48.0000	48.0000	46.8300	46.9200	-9.942%	9	5,166	-44.054%
2026-07-17	52.0000	52.1000	51.2000	52.1000	+10.101%	16	5,172	-49.616%
2026-07-16	46.8500	48.2000	46.7100	47.3200	+3.094%	55	5,158	-44.527%
2026-07-15	45.9000	45.9000	45.9000	45.9000	-1.713%	150	5,107	-42.810%
2026-07-13	46.2800	46.7000	46.2800	46.7000	+6.136%	251	5,107	-43.790%
2026-07-09	44.0000	44.0000	44.0000	44.0000	-8.940%	2	4,857	-40.341%
2026-07-08	50.2000	50.2000	48.2000	48.3200	+2.809%	2,002	4,857	-45.675%
2026-07-07	46.7300	47.0000	46.7300	47.0000	+5.951%	152	2,901	-44.149%
2026-07-06	44.3600	44.3600	44.3600	44.3600	-9.837%	1	2,754	-40.825%
2026-07-02	45.9800	49.3900	45.9800	49.2000	+12.098%	3	2,753	-46.646%
2026-07-01	43.1300	44.0200	43.1300	43.8900	+4.699%	3	2,753	-40.191%
2026-06-30	42.0200	42.0200	41.9200	41.9200	-13.869%	2	2,752	-37.381%
2026-06-25	49.8700	49.8700	48.4300	48.6700	-6.151%	50	2,751	-46.065%
2026-06-24	53.0200	53.0700	51.3800	51.8600	+3.060%	58	2,707	-49.383%
2026-06-23	50.3200	50.3200	50.3200	50.3200	+12.952%	3	3,208	-47.834%
2026-06-22	44.5500	44.5500	44.5500	44.5500	+4.455%	1,000	3,207	-41.077%
2026-06-18	42.6500	42.6500	42.6500	42.6500	-2.044%	1	2,184	-38.453%
2026-06-17	43.5400	43.7800	43.5400	43.5400	+7.347%	22	2,184	-39.711%
2026-06-15	40.0000	40.5600	40.0000	40.5600	-15.482%	6	2,184	-35.281%
2026-06-12	47.9900	47.9900	47.9900	47.9900	-0.394%	2	2,184	-45.301%
2026-06-11	51.2000	52.8100	48.0000	48.1800	-13.330%	19	2,184	-45.517%
2026-06-10	49.7500	55.5900	49.7500	55.5900	+10.232%	35	2,185	-52.779%
2026-06-09	51.9900	56.6200	50.4300	50.4300	+8.592%	32	2,176	-47.948%
2026-06-08	45.4300	46.4400	45.3800	46.4400	-7.857%	67	2,189	-43.475%
2026-06-05	50.9000	50.9000	50.0800	50.4000	+26.347%	5	2,133	-47.917%
2026-06-03	39.9000	40.1700	39.5500	39.8900	+1.244%	16	2,133	-34.194%
2026-06-02	39.1500	39.5500	39.1500	39.4000	+0.819%	3	2,136	-33.376%
2026-06-01	39.1800	39.5000	39.0800	39.0800	-1.438%	33	2,137	-32.830%
2026-05-29	39.6500	39.6500	39.6500	39.6500	-0.577%	1	2,136	-33.796%
2026-05-28	39.8800	39.8800	39.8800	39.8800	-3.788%	2	2,136	-34.178%
2026-05-26	41.1900	41.5700	41.1100	41.4500	-3.515%	25	2,152	-36.671%
2026-05-22	42.9600	42.9600	42.9600	42.9600	-5.395%	15	2,159	-38.897%
2026-05-21	45.5300	45.5300	45.4100	45.4100	-0.264%	3	2,144	-42.193%
2026-05-20	46.3400	46.3400	45.3700	45.5300	-6.528%	4	2,144	-42.346%
2026-05-18	47.2600	48.7100	47.2100	48.7100	+1.606%	8	2,139	-46.110%
2026-05-15	47.5400	47.9400	47.5400	47.9400	+6.297%	7	2,139	-45.244%
2026-05-14	47.3300	47.3300	45.1000	45.1000	-2.990%	10	2,137	-41.796%
2026-05-13	47.9700	48.0600	46.4900	46.4900	-5.604%	23	2,097	-43.536%
2026-05-12	49.7000	50.3000	49.2500	49.2500	+3.684%	21	2,097	-46.701%
2026-05-08	48.0000	48.0000	47.5000	47.5000	-5.903%	8	2,097	-44.737%
2026-05-07	50.2500	50.4800	49.0000	50.4800	+0.899%	43	2,103	-47.999%
2026-05-06	51.5300	52.1200	50.0300	50.0300	-7.163%	22	2,101	-47.531%
2026-05-05	54.1500	54.4400	53.6300	53.8900	-4.298%	8	2,107	-51.290%
2026-05-04	55.7400	56.3100	54.6900	56.3100	+1.004%	37	2,106	-53.383%
2026-05-01	55.2100	55.7500	55.1300	55.7500	-3.212%	4	2,084	-52.915%
2026-04-30	57.5800	57.6000	57.5800	57.6000	-4.000%	4	2,084	-54.427%
2026-04-27	60.5800	60.5800	60.0000	60.0000	-0.332%	3	2,082	-56.250%
2026-04-24	61.3000	61.3000	60.0200	60.2000	-4.596%	20	2,080	-56.395%
2026-04-23	63.1000	63.1000	63.1000	63.1000	0.000%	1	2,075	-58.399%
2026-04-22	63.1000	63.1000	63.1000	63.1000	-4.998%	1	2,075	-58.399%
2026-04-20	66.4200	66.4200	66.4200	66.4200	+1.498%	50	2,075	-60.479%
2026-04-17	65.5900	65.5900	65.4400	65.4400	-4.787%	3	2,025	-59.887%
2026-04-16	70.0100	70.0500	68.7300	68.7300	-3.224%	2,014	2,025	-61.807%
2026-04-15	71.0200	71.0200	71.0200	71.0200	-28.015%	1	4,012	-63.039%
2026-04-06	98.6600	98.6600	98.6600	98.6600	-2.645%	1	4,012	-73.393%
2026-04-02	102.4000	102.4000	101.3400	101.3400	-13.761%	1,002	3,011	-74.097%
2026-03-27	115.0000	117.5100	115.0000	117.5100	+19.433%	2	3,011	-77.661%
2026-03-25	97.6500	98.8200	97.6500	98.3900	+11.137%	2,005	3,011	-73.320%
2026-03-09	88.5400	88.5400	88.5300	88.5300	-2.339%	2	3,104	-70.349%
2026-03-03	90.6500	90.6500	90.6500	90.6500	-0.647%	500	3,104	-71.042%
2026-02-17	91.2400	91.2400	91.2400	91.2400	+2.058%	2,500	2,604	-71.230%
2026-02-12	89.4000	89.4000	89.4000	89.4000	+1.372%	1	104	-70.638%
2026-02-04	88.2000	88.2000	88.1900	88.1900	+6.949%	4	104	-70.235%
2026-02-03	82.4800	82.4800	82.4600	82.4600	+7.946%	4	104	-68.166%
2026-02-02	76.3900	76.3900	76.3900	76.3900	-4.477%	1	100	-65.637%
2026-01-06	79.9700	79.9700	79.9700	79.9700	+5.003%	2	101	-67.175%
2025-12-26	76.1600	76.1600	76.1600	76.1600	-8.097%	2	101	-65.533%
2025-12-04	82.8700	82.8700	82.8700	82.8700	+1.308%	1	100	-68.324%
2025-12-03	81.8000	81.8000	81.8000	81.8000	-5.869%	1	100	-67.910%
2025-11-06	86.9400	86.9400	86.9000	86.9000	+11.754%	2	100	-69.793%
2025-11-03	78.2500	78.2500	77.4000	77.7600	-14.615%	200	3	-66.242%
2025-09-18	91.1800	91.1800	91.0700	91.0700	-4.398%	2	3	-71.176%
2025-09-16	95.2500	95.2600	95.2500	95.2600	-15.900%	3	3	-72.444%
2025-08-20	113.2700	113.2700	113.2700	113.2700	+5.270%	1	4	-76.825%
2025-08-19	104.6000	107.6000	104.6000	107.6000	0.000%	3	3	-75.604%