Dark

QQQ20270617P680
QQQ Jun 17 2027 680.00 Put (QQQ270617P00680000)
option OPRA

EOD

Sep 24, 2026

27.22-1.054%(-0.29)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.6900	28.7800	26.9700	27.2200	-1.054%	39	4,005	0.000%
2026-09-23	26.7200	27.6400	26.7000	27.5100	+7.882%	129	4,005	-1.054%
2026-09-22	26.1000	26.2000	25.5000	25.5000	-3.409%	146	3,952	+6.745%
2026-09-21	30.0000	30.0000	26.2400	26.4000	-15.924%	406	3,847	+3.106%
2026-09-18	32.0000	32.4000	31.4000	31.4000	-4.530%	40	3,531	-13.312%
2026-09-17	33.0400	33.0400	32.8900	32.8900	-13.901%	2	3,531	-17.239%
2026-09-16	35.3800	38.2000	34.8000	38.2000	+4.116%	24	3,530	-28.743%
2026-09-15	36.0000	36.6900	36.0000	36.6900	+3.149%	35	3,527	-25.811%
2026-09-14	37.6000	38.1000	34.6800	35.5700	+6.021%	25	3,546	-23.475%
2026-09-11	34.5000	34.7500	33.5000	33.5500	-9.447%	20	3,536	-18.867%
2026-09-10	37.0500	37.0500	37.0500	37.0500	+6.742%	3	3,523	-26.532%
2026-09-09	35.2500	35.4000	34.7100	34.7100	+2.875%	31	3,523	-21.579%
2026-09-08	34.5800	34.6200	33.7200	33.7400	+1.474%	70	3,524	-19.324%
2026-09-04	32.7500	33.2500	32.7500	33.2500	-8.503%	1,011	2,697	-18.135%
2026-09-02	36.3400	36.3400	36.3400	36.3400	-1.116%	1	2,697	-25.096%
2026-09-01	36.7500	36.7500	36.7500	36.7500	+3.726%	1	2,697	-25.932%
2026-08-31	36.1900	36.2300	35.4300	35.4300	-2.558%	9	2,698	-23.172%
2026-08-28	35.9600	36.3600	34.6000	36.3600	-6.865%	510	2,695	-25.138%
2026-08-26	39.7100	39.7100	38.9500	39.0400	-1.836%	49	2,197	-30.277%
2026-08-25	39.5900	39.7700	39.5900	39.7700	-2.261%	5	2,193	-31.556%
2026-08-24	42.1500	42.1900	40.6900	40.6900	+4.333%	18	2,189	-33.104%
2026-08-21	40.3600	40.5400	39.0000	39.0000	-4.012%	614	2,174	-30.205%
2026-08-20	40.1500	40.6300	39.7800	40.6300	+2.705%	7	1,638	-33.005%
2026-08-19	40.0000	40.3600	39.3700	39.5600	+0.101%	11	1,635	-31.193%
2026-08-18	39.4800	40.3800	39.4800	39.5200	+7.537%	12	1,629	-31.123%
2026-08-17	35.7900	36.7500	35.7900	36.7500	+1.212%	3	1,634	-25.932%
2026-08-14	36.8500	37.3000	36.3100	36.3100	-0.110%	217	1,633	-25.034%
2026-08-13	37.2200	37.2200	36.0000	36.3500	-3.222%	17	1,428	-25.117%
2026-08-12	38.0000	38.2800	36.9900	37.5600	-5.104%	285	1,428	-27.529%
2026-08-11	39.9000	39.9000	39.5800	39.5800	+1.331%	2	1,209	-31.228%
2026-08-10	38.8900	39.0600	38.8900	39.0600	-0.989%	6	1,209	-30.312%
2026-08-07	40.9000	40.9000	39.2900	39.4500	-6.716%	20	1,208	-31.001%
2026-08-06	42.0200	42.3000	41.8100	42.2900	+2.372%	43	1,208	-35.635%
2026-08-05	41.5000	41.5000	41.3100	41.3100	-1.479%	5	1,207	-34.108%
2026-08-04	43.4100	44.0800	41.9300	41.9300	-10.844%	4	1,247	-35.082%
2026-08-03	47.5000	48.2400	46.4000	47.0300	-9.870%	106	1,246	-42.122%
2026-07-31	56.0600	56.0600	52.1800	52.1800	-2.831%	4	1,141	-47.834%
2026-07-30	55.5300	56.4700	53.7000	53.7000	-14.843%	32	1,143	-49.311%
2026-07-29	61.2100	63.0600	59.1500	63.0600	+9.289%	26	1,125	-56.835%
2026-07-28	60.0000	60.6300	57.6400	57.7000	-0.414%	14	1,111	-52.825%
2026-07-27	57.6200	57.9400	56.1300	57.9400	+6.370%	13	1,112	-53.020%
2026-07-24	56.1200	56.2600	54.1400	54.4700	+0.684%	7	1,110	-50.028%
2026-07-23	55.0900	55.0900	53.5300	54.1000	+9.337%	16	1,106	-49.686%
2026-07-22	48.8500	49.4800	47.7900	49.4800	+1.581%	5	1,101	-44.988%
2026-07-21	48.7100	48.7100	48.7100	48.7100	-4.677%	1	1,104	-44.118%
2026-07-20	50.8600	51.1000	50.8600	51.1000	-4.199%	5	1,104	-46.732%
2026-07-17	74.6200	74.6200	51.7900	53.3400	+8.702%	24	1,107	-48.969%
2026-07-16	47.8500	49.9800	47.8500	49.0700	+0.636%	49	1,098	-44.528%
2026-07-15	47.5200	48.7600	47.5200	48.7600	+8.356%	10	1,084	-44.176%
2026-07-14	45.0000	45.0000	45.0000	45.0000	-6.093%	1	1,081	-39.511%
2026-07-13	47.4500	47.9200	47.4400	47.9200	+4.492%	3	1,080	-43.197%
2026-07-09	45.8400	46.0400	45.6400	45.8600	-7.596%	20	1,080	-40.645%
2026-07-08	50.6700	53.2100	49.6300	49.6300	-3.799%	3	1,079	-45.154%
2026-07-07	51.5900	51.5900	51.5900	51.5900	+1.415%	3	1,082	-47.238%
2026-07-02	48.0500	50.8700	48.0500	50.8700	+11.753%	4	1,075	-46.491%
2026-07-01	45.7300	45.7300	45.5100	45.5200	+3.033%	139	1,075	-40.202%
2026-06-30	44.1800	44.1800	44.1800	44.1800	-9.781%	20	1,006	-38.388%
2026-06-25	50.1700	50.7800	48.9700	48.9700	-7.865%	57	1,004	-44.415%
2026-06-24	54.2300	54.9800	53.1500	53.1500	+0.473%	38	1,008	-48.786%
2026-06-23	50.0800	52.9000	50.0800	52.9000	+21.164%	5	1,010	-48.544%
2026-06-18	43.6600	43.6600	43.6600	43.6600	-3.236%	1	916	-37.655%
2026-06-17	45.1100	45.3500	45.0100	45.1200	+8.072%	246	916	-39.672%
2026-06-15	43.2400	43.2400	41.7500	41.7500	-18.297%	4	916	-34.802%
2026-06-11	56.0000	56.0000	51.1000	51.1000	-10.351%	18	916	-46.732%
2026-06-10	52.0000	57.0000	51.5500	57.0000	+10.917%	34	916	-52.246%
2026-06-09	51.1600	58.6600	51.1600	51.3900	+6.818%	28	912	-47.032%
2026-06-08	48.4000	48.4000	46.9100	48.1100	-5.090%	22	926	-43.421%
2026-06-05	45.5000	50.6900	45.5000	50.6900	+22.706%	16	929	-46.301%
2026-06-03	41.4400	41.4400	41.3100	41.3100	+1.799%	2	928	-34.108%
2026-06-02	40.5800	40.5800	40.5800	40.5800	+0.695%	1	930	-32.923%
2026-06-01	41.0900	41.0900	40.0000	40.3000	-1.683%	119	930	-32.457%
2026-05-29	40.9500	40.9900	40.9500	40.9900	-0.990%	5	812	-33.594%
2026-05-28	41.4000	41.4000	41.4000	41.4000	-3.989%	3	811	-34.251%
2026-05-27	43.1200	43.1200	43.1200	43.1200	+0.093%	3	811	-36.874%
2026-05-26	43.0000	43.1300	42.6700	43.0800	-2.973%	8	811	-36.815%
2026-05-22	44.6000	44.6400	44.4000	44.4000	-2.930%	13	805	-38.694%
2026-05-21	47.1800	47.1800	45.7400	45.7400	-4.290%	22	795	-40.490%
2026-05-20	47.7900	47.7900	47.7900	47.7900	-6.806%	2	795	-43.042%
2026-05-19	51.1200	51.2800	51.1200	51.2800	+3.596%	2	784	-46.919%
2026-05-18	49.3500	49.5000	49.3500	49.5000	+1.726%	451	784	-45.010%
2026-05-15	50.2500	50.2500	48.2300	48.6600	+3.863%	16	784	-44.061%
2026-05-14	47.3900	47.6000	46.7000	46.8500	-3.502%	30	355	-41.900%
2026-05-13	48.6000	48.6000	48.0700	48.5500	-3.747%	17	331	-43.934%
2026-05-12	51.7800	51.7800	50.4400	50.4400	+3.743%	15	331	-46.035%
2026-05-11	47.4700	48.6200	47.4700	48.6200	+0.621%	8	331	-44.015%
2026-05-08	50.2000	50.2000	48.3200	48.3200	-7.131%	75	330	-43.667%
2026-05-07	51.1500	52.3500	51.1500	52.0300	-0.249%	171	266	-47.684%
2026-05-06	53.5300	53.8300	52.1600	52.1600	-6.204%	25	192	-47.814%
2026-05-05	55.8500	55.9500	55.4500	55.6100	-5.506%	49	191	-51.052%
2026-05-04	57.9500	58.8500	57.3100	58.8500	-4.850%	5	175	-53.747%
2026-04-24	62.6900	62.9200	61.8400	61.8500	-3.915%	34	179	-55.990%
2026-04-23	65.4200	65.4200	64.3700	64.3700	-7.461%	2	167	-57.713%
2026-04-20	69.5600	69.5600	69.5600	69.5600	-11.591%	50	165	-60.868%
2026-04-14	78.6800	78.6800	78.6800	78.6800	-34.455%	1	129	-65.404%
2026-03-31	120.0400	120.0400	120.0400	120.0400	-1.639%	13	128	-77.324%
2026-03-30	122.0000	122.0400	122.0000	122.0400	+15.241%	20	122	-77.696%
2026-03-26	105.9000	105.9000	105.9000	105.9000	+17.276%	3	102	-74.297%
2026-02-04	91.1500	91.1500	90.3000	90.3000	+5.454%	15	102	-69.856%
2026-02-03	85.6400	85.6400	85.6300	85.6300	+8.447%	15	102	-68.212%
2025-12-26	78.9600	78.9600	78.9600	78.9600	-6.545%	2	102	-65.527%
2025-12-03	84.4900	84.4900	84.4900	84.4900	-2.504%	1	103	-67.783%
2025-12-02	86.6600	86.6600	86.6600	86.6600	-6.172%	1	102	-68.590%
2025-11-13	92.4500	92.4500	92.3600	92.3600	+9.509%	2	101	-70.528%
2025-11-05	83.8400	84.3400	83.7800	84.3400	+5.097%	10	101	-67.726%
2025-11-03	80.3300	80.9800	79.9500	80.2500	-0.124%	198	3	-66.081%
2025-10-31	80.0500	80.3500	80.0500	80.3500	+2.631%	2	3	-66.123%
2025-10-29	78.2900	78.2900	78.2900	78.2900	-13.348%	1	2	-65.232%
2025-10-23	89.9200	90.3500	89.9200	90.3500	-21.140%	4	3	-69.873%
2025-07-30	114.5700	114.5700	114.5700	114.5700	0.000%	1	1	-76.242%