Dark

QQQ20270617P685
QQQ Jun 17 2027 685.00 Put (QQQ270617P00685000)
option OPRA

EOD

Sep 23, 2026

28.40+6.767%(+1.80)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	28.7300	28.8100	28.3700	28.4000	+6.767%	125	3,482	0.000%
2026-09-22	27.1100	27.3300	26.6000	26.6000	-4.144%	91	3,411	+6.767%
2026-09-21	29.7700	29.8100	27.7500	27.7500	-16.011%	52	3,357	+2.342%
2026-09-18	33.0400	33.0400	33.0400	33.0400	-5.112%	3	3,344	-14.044%
2026-09-17	34.5700	34.8200	34.5700	34.8200	-1.749%	21	3,341	-18.438%
2026-09-11	35.4400	35.4400	35.4400	35.4400	-8.941%	5	3,341	-19.865%
2026-09-10	38.9200	38.9200	38.9200	38.9200	+7.041%	1	3,341	-27.030%
2026-09-09	36.3600	36.3600	36.3600	36.3600	+3.061%	1	3,341	-21.892%
2026-09-08	35.6900	35.6900	35.2800	35.2800	+2.054%	7	3,340	-19.501%
2026-09-04	34.0000	34.6000	34.0000	34.5700	-10.394%	11	3,349	-17.848%
2026-09-02	38.3400	38.5800	38.3400	38.5800	+2.579%	2	3,349	-26.387%
2026-08-28	37.3500	37.9000	37.3500	37.6100	+0.994%	1,509	3,349	-24.488%
2026-08-27	38.6000	38.6000	37.1700	37.2400	-7.340%	12	3,123	-23.738%
2026-08-26	40.1900	40.1900	40.1900	40.1900	-2.380%	5	3,125	-29.336%
2026-08-25	41.2700	41.2700	41.1700	41.1700	-6.855%	5	3,128	-31.018%
2026-08-24	44.2000	44.2000	44.2000	44.2000	+4.789%	2	3,124	-35.747%
2026-08-20	42.1800	42.1800	42.1800	42.1800	+2.428%	1	3,122	-32.670%
2026-08-19	42.5000	42.5000	40.6000	41.1800	+0.195%	1,152	3,122	-31.034%
2026-08-18	41.1400	42.1000	41.1000	41.1000	+10.633%	5	3,121	-30.900%
2026-08-17	37.1500	37.1500	37.1500	37.1500	-3.506%	1	3,119	-23.553%
2026-08-14	38.3000	38.5000	38.3000	38.5000	+2.721%	3	3,118	-26.234%
2026-08-13	37.7600	37.7600	37.4800	37.4800	-2.851%	31	3,115	-24.226%
2026-08-12	38.8200	38.8200	38.5800	38.5800	-5.834%	72	3,115	-26.387%
2026-08-11	41.1700	41.3100	40.8300	40.9700	+0.961%	566	3,103	-30.681%
2026-08-10	40.9700	40.9700	40.5300	40.5800	-1.265%	36	3,131	-30.015%
2026-08-07	41.0900	41.1000	40.9600	41.1000	-7.056%	11	3,161	-30.900%
2026-08-06	43.7000	44.2200	43.4900	44.2200	+3.318%	45	3,168	-35.776%
2026-08-05	42.9300	43.2300	42.5600	42.8000	-2.483%	15	3,210	-33.645%
2026-08-04	43.8900	43.8900	43.8900	43.8900	-11.761%	1	3,209	-35.293%
2026-08-03	50.9300	50.9300	49.6100	49.7400	-9.580%	9	3,208	-42.903%
2026-07-31	54.8500	55.0100	54.8500	55.0100	-1.733%	6	3,206	-48.373%
2026-07-30	56.6900	58.6000	55.9800	55.9800	-8.694%	2,271	3,200	-49.268%
2026-07-29	61.0000	65.0100	61.0000	61.3100	+1.878%	15	1,242	-53.678%
2026-07-28	62.9900	62.9900	59.0800	60.1800	+2.087%	47	1,233	-52.808%
2026-07-27	59.9400	60.3100	58.2000	58.9500	+3.150%	13	1,189	-51.824%
2026-07-24	58.3100	58.3100	57.1500	57.1500	+1.908%	5	1,183	-50.306%
2026-07-23	55.4800	56.3800	55.4800	56.0800	+11.447%	5	1,182	-49.358%
2026-07-22	50.6400	50.6400	50.3200	50.3200	-0.238%	3	1,181	-43.561%
2026-07-21	50.4700	50.4700	50.4400	50.4400	-6.593%	3	1,181	-43.695%
2026-07-20	54.0000	54.0000	54.0000	54.0000	-2.156%	10	1,184	-47.407%
2026-07-17	58.6200	58.7100	54.8000	55.1900	+8.428%	510	1,184	-48.541%
2026-07-16	50.4300	51.8100	50.2400	50.9000	+0.474%	39	683	-44.204%
2026-07-15	50.8100	50.8100	50.6600	50.6600	+1.993%	2	647	-43.940%
2026-07-13	49.5000	49.6700	49.1600	49.6700	+6.405%	7	645	-42.823%
2026-07-10	46.6800	46.6800	46.6800	46.6800	-2.567%	1	640	-39.160%
2026-07-09	48.2800	48.2800	47.9000	47.9100	-8.864%	10	639	-40.722%
2026-07-08	52.5700	52.5700	52.5700	52.5700	-0.736%	10	645	-45.977%
2026-07-02	53.0100	53.0600	52.6400	52.9600	+12.705%	70	671	-46.375%
2026-07-01	46.9900	46.9900	46.9900	46.9900	-12.609%	1	671	-39.562%
2026-06-29	53.7700	53.7700	53.7700	53.7700	+3.146%	1	672	-47.182%
2026-06-25	52.5400	52.5900	51.8900	52.1300	-3.032%	180	672	-45.521%
2026-06-23	54.6400	54.6400	52.5500	53.7600	+16.616%	233	571	-47.173%
2026-06-22	46.1000	46.1000	46.1000	46.1000	-0.195%	1	345	-38.395%
2026-06-18	46.1900	46.1900	46.1900	46.1900	-1.493%	1	337	-38.515%
2026-06-17	46.6400	46.8900	46.6400	46.8900	-6.332%	2	337	-39.433%
2026-06-12	52.0100	52.0100	50.0600	50.0600	-11.570%	14	337	-43.268%
2026-06-11	56.5100	56.6100	55.3500	56.6100	-3.330%	7	337	-49.832%
2026-06-10	53.7100	58.5600	53.7100	58.5600	+8.324%	14	336	-51.503%
2026-06-09	55.8000	60.7100	54.0500	54.0600	+7.689%	17	338	-47.466%
2026-06-08	49.7400	50.2000	49.1200	50.2000	-1.220%	34	342	-43.426%
2026-06-05	50.8200	50.8200	50.8200	50.8200	+18.544%	2	338	-44.116%
2026-06-03	42.8700	42.8700	42.8700	42.8700	+2.979%	4	339	-33.753%
2026-06-01	41.6400	41.6400	41.6300	41.6300	-2.392%	27	335	-31.780%
2026-05-29	43.3900	43.3900	42.6500	42.6500	-0.906%	4	308	-33.411%
2026-05-28	43.5300	43.5300	43.0400	43.0400	-4.673%	3	308	-34.015%
2026-05-27	44.5000	45.1500	44.5000	45.1500	+1.233%	2	308	-37.099%
2026-05-26	43.5600	44.6000	43.5600	44.6000	-4.538%	3	307	-36.323%
2026-05-22	46.2700	46.7200	46.2700	46.7200	-2.055%	12	306	-39.212%
2026-05-21	47.7000	47.7000	47.7000	47.7000	-3.363%	5	306	-40.461%
2026-05-20	50.9600	50.9600	49.3600	49.3600	-4.471%	2	306	-42.464%
2026-05-18	51.6700	51.6700	51.6700	51.6700	+1.056%	1	306	-45.036%
2026-05-15	50.6700	51.1300	50.6700	51.1300	+5.444%	4	306	-44.455%
2026-05-14	49.2400	49.2400	48.2800	48.4900	-7.178%	24	309	-41.431%
2026-05-12	51.3100	52.6900	51.3100	52.2400	+4.900%	8	309	-45.636%
2026-05-11	49.4700	49.8800	49.4100	49.8000	-1.445%	13	309	-42.972%
2026-05-08	50.7600	50.7600	50.3200	50.5300	-4.045%	8	299	-43.796%
2026-05-07	53.1800	53.1900	52.6600	52.6600	-2.931%	8	301	-46.069%
2026-05-06	55.2500	55.8000	54.2500	54.2500	-5.405%	11	295	-47.650%
2026-05-05	57.3500	57.3500	57.3500	57.3500	-3.354%	1	293	-50.480%
2026-05-04	59.3400	59.3400	59.3400	59.3400	-0.852%	3	292	-52.140%
2026-05-01	59.8500	59.8500	59.8500	59.8500	-11.464%	1	294	-52.548%
2026-04-28	67.4000	67.6000	67.4000	67.6000	+4.402%	2	294	-57.988%
2026-04-24	65.2000	65.2900	64.4900	64.7500	-4.484%	34	295	-56.139%
2026-04-23	67.7900	67.7900	67.7900	67.7900	-0.015%	1	271	-58.106%
2026-04-22	67.8000	67.8000	67.8000	67.8000	-4.895%	1	270	-58.112%
2026-04-20	71.2900	71.2900	71.2900	71.2900	-34.919%	50	269	-60.163%
2026-04-02	110.0500	110.0500	109.5400	109.5400	-10.820%	2	225	-74.073%
2026-03-27	122.8500	122.8500	122.8300	122.8300	+17.710%	2	225	-76.879%
2026-03-25	104.3500	104.3500	104.3500	104.3500	+17.234%	3	226	-72.784%
2026-03-04	89.2500	89.2500	89.0100	89.0100	-7.905%	2	226	-68.093%
2026-02-12	94.0000	96.6500	94.0000	96.6500	+3.769%	3	226	-70.616%
2026-02-06	93.0000	93.1400	93.0000	93.1400	+8.936%	7	227	-69.508%
2026-01-29	85.5000	85.5000	85.5000	85.5000	-2.308%	1	226	-66.784%
2026-01-21	87.5200	87.5200	87.5200	87.5200	-2.267%	1	226	-67.550%
2026-01-20	89.5500	89.5500	89.5500	89.5500	+1.600%	1	226	-68.286%
2026-01-14	88.3100	88.3100	88.1400	88.1400	+2.727%	2	225	-67.779%
2026-01-06	85.8000	85.8000	85.8000	85.8000	-1.379%	1	224	-66.900%
2025-12-02	87.0000	87.0000	87.0000	87.0000	-14.227%	1	224	-67.356%
2025-11-07	98.8500	101.7400	98.0900	101.4300	+9.749%	8	223	-72.000%
2025-11-06	92.3200	92.4200	92.3000	92.4200	+6.120%	4	219	-69.271%
2025-11-05	88.5200	88.6100	86.0800	87.0900	-4.033%	428	217	-67.390%
2025-11-04	90.3600	90.7500	90.3600	90.7500	-23.301%	4	3	-68.705%
2025-09-03	118.0700	118.3200	118.0700	118.3200	0.000%	2	1	-75.997%