Dark

QQQ20270617P690
QQQ Jun 17 2027 690.00 Put (QQQ270617P00690000)
option OPRA

EOD

Sep 23, 2026

29.71+6.259%(+1.75)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	29.7300	29.8100	29.7000	29.7100	+6.259%	31	4,018	0.000%
2026-09-22	28.1700	28.5600	27.9600	27.9600	-3.253%	1,115	4,000	+6.259%
2026-09-21	31.1700	31.2400	28.9000	28.9000	-19.745%	105	3,315	+2.803%
2026-09-17	36.1700	36.1700	36.0100	36.0100	-13.229%	6	3,264	-17.495%
2026-09-16	41.5000	41.5000	41.5000	41.5000	+2.343%	2	3,265	-28.410%
2026-09-15	40.5500	40.5500	40.5500	40.5500	-0.491%	2	3,263	-26.732%
2026-09-14	40.7500	40.7500	40.7500	40.7500	+9.838%	1	3,263	-27.092%
2026-09-11	37.4000	37.4000	36.8600	37.1000	-7.573%	7	3,263	-19.919%
2026-09-10	40.1400	40.1400	40.1400	40.1400	+5.465%	1	3,264	-25.984%
2026-09-09	37.8900	38.6200	37.8900	38.0600	+1.765%	26	3,263	-21.939%
2026-09-08	37.2200	37.4000	37.2200	37.4000	+3.401%	3	3,259	-20.561%
2026-09-04	35.8100	36.3200	35.5000	36.1700	-4.741%	31	3,256	-17.860%
2026-09-03	38.2100	38.2100	37.9700	37.9700	-3.898%	2	3,256	-21.754%
2026-09-02	40.0000	40.0000	39.4500	39.5100	-3.845%	8	3,257	-24.804%
2026-09-01	41.1400	41.1400	40.5400	41.0900	+6.451%	5	3,258	-27.695%
2026-08-31	39.3700	39.3700	38.6000	38.6000	-1.556%	9	3,258	-23.031%
2026-08-28	39.4000	39.8500	39.2100	39.2100	-9.717%	3	3,258	-24.229%
2026-08-25	42.9300	43.6200	42.4400	43.4300	+3.602%	64	3,276	-31.591%
2026-08-21	43.5200	43.8300	41.9200	41.9200	-5.008%	16	3,304	-29.127%
2026-08-20	43.4000	44.8700	42.8200	44.1300	+0.295%	64	3,316	-32.676%
2026-08-19	44.0000	44.0000	44.0000	44.0000	+2.996%	1	3,329	-32.477%
2026-08-18	42.7800	42.9300	42.7200	42.7200	+8.980%	6	3,328	-30.454%
2026-08-13	40.3100	40.3100	37.6600	39.2000	-4.203%	76	3,301	-24.209%
2026-08-12	41.1900	41.1900	40.3000	40.9200	-5.212%	60	3,301	-27.395%
2026-08-11	42.8300	43.1700	42.5400	43.1700	+2.202%	39	3,246	-31.179%
2026-08-10	42.3600	42.7100	42.1700	42.2400	-0.330%	36	3,247	-29.664%
2026-08-07	43.6000	43.6000	42.3800	42.3800	-6.590%	19	3,247	-29.896%
2026-08-06	45.3600	45.7600	45.2000	45.3700	+2.093%	59	3,245	-34.516%
2026-08-05	44.6100	44.6100	43.9600	44.4400	-3.955%	42	3,246	-33.146%
2026-08-04	46.2700	46.2700	46.2700	46.2700	-9.963%	2	3,227	-35.790%
2026-08-03	53.0200	53.0200	50.9900	51.3900	-11.412%	794	3,227	-42.187%
2026-07-30	59.0000	59.7900	58.0100	58.0100	-10.326%	30	3,085	-48.785%
2026-07-29	65.8800	67.1600	64.5800	64.6900	+4.389%	31	3,088	-54.073%
2026-07-28	64.6500	66.1300	61.1900	61.9700	+1.391%	94	3,063	-52.057%
2026-07-27	61.9500	62.3700	60.5200	61.1200	+0.411%	27	3,013	-51.391%
2026-07-24	60.6000	60.8700	57.5200	60.8700	+3.310%	126	2,995	-51.191%
2026-07-23	60.0000	60.0000	57.5300	58.9200	+12.615%	1,013	2,881	-49.576%
2026-07-22	52.4900	52.4900	52.3200	52.3200	+0.557%	2	1,901	-43.215%
2026-07-21	52.0700	52.0700	52.0300	52.0300	-9.920%	2	1,900	-42.898%
2026-07-17	57.1400	57.8800	56.6900	57.7600	+9.998%	5	1,898	-48.563%
2026-07-16	52.1800	53.7100	52.1000	52.5100	+4.894%	106	1,896	-43.420%
2026-07-15	50.3700	50.3700	50.0600	50.0600	+2.268%	4	1,838	-40.651%
2026-07-14	49.9400	50.1100	48.9500	48.9500	-6.405%	510	1,835	-39.305%
2026-07-13	50.8900	52.3000	50.8900	52.3000	-3.648%	14	1,466	-43.193%
2026-07-08	54.2800	54.2800	54.2800	54.2800	+1.212%	10	1,460	-45.265%
2026-07-07	55.3600	55.3600	53.6300	53.6300	+9.943%	803	1,460	-44.602%
2026-07-06	48.7800	48.7800	48.7800	48.7800	-11.115%	2	948	-39.094%
2026-07-02	53.1600	54.9100	53.1600	54.8800	+13.038%	13	951	-45.864%
2026-07-01	48.5500	48.5500	48.5500	48.5500	+2.817%	3	951	-38.805%
2026-06-30	47.2200	47.2200	47.2200	47.2200	-5.257%	1	948	-37.082%
2026-06-29	49.6400	49.8400	49.6400	49.8400	-8.868%	2	947	-40.389%
2026-06-26	57.1900	57.1900	53.5000	54.6900	+1.390%	7	947	-45.676%
2026-06-25	54.1000	54.1400	53.4000	53.9400	-4.209%	423	946	-44.920%
2026-06-23	54.0000	56.3100	53.7800	56.3100	+17.313%	15	925	-47.239%
2026-06-22	48.3700	48.3700	48.0000	48.0000	-0.394%	16	914	-38.104%
2026-06-18	47.8700	48.1900	47.8700	48.1900	-0.186%	11	897	-38.348%
2026-06-17	48.2600	48.5200	48.2300	48.2800	-0.964%	97	897	-38.463%
2026-06-16	45.8700	48.7500	45.8700	48.7500	+7.830%	30	897	-39.056%
2026-06-15	45.6500	45.6500	45.2100	45.2100	-15.432%	2	891	-34.284%
2026-06-12	53.4600	53.4600	53.4600	53.4600	-1.000%	1	891	-44.426%
2026-06-11	58.0900	58.5000	54.0000	54.0000	-12.309%	26	891	-44.981%
2026-06-10	58.9800	61.5800	58.8200	61.5800	+9.964%	6	890	-51.754%
2026-06-09	58.2400	63.6800	55.9300	56.0000	+9.482%	21	887	-46.946%
2026-06-08	51.8400	51.8400	50.4400	51.1500	-9.947%	6	877	-41.916%
2026-06-05	52.5500	56.8000	52.5500	56.8000	+30.575%	34	880	-47.694%
2026-06-02	43.6200	43.6200	43.5000	43.5000	+0.834%	2	873	-31.701%
2026-06-01	43.4700	44.2800	43.1400	43.1400	-2.640%	40	873	-31.131%
2026-05-29	44.0000	44.3500	43.6000	44.3100	-0.695%	13	836	-32.950%
2026-05-28	45.4500	45.4500	44.6200	44.6200	-5.165%	2	826	-33.416%
2026-05-27	47.0500	47.0500	47.0500	47.0500	+2.216%	2	826	-36.854%
2026-05-26	45.7300	46.0300	45.5600	46.0300	-4.700%	9	827	-35.455%
2026-05-22	47.5500	48.3000	47.5500	48.3000	-6.883%	4	824	-38.489%
2026-05-20	51.8700	51.8700	51.8700	51.8700	-2.169%	2	822	-42.722%
2026-05-19	54.9400	54.9400	53.0200	53.0200	-0.113%	5	897	-43.965%
2026-05-18	52.4000	53.2400	52.2100	53.0800	+1.201%	4	897	-44.028%
2026-05-15	52.4100	53.1000	51.5800	52.4500	+5.152%	434	897	-43.356%
2026-05-14	50.5000	51.0700	49.8800	49.8800	-2.597%	14	517	-40.437%
2026-05-13	52.4600	52.4600	51.2100	51.2100	-6.174%	8	512	-41.984%
2026-05-12	51.9500	55.5300	51.9500	54.5800	+5.306%	19	512	-45.566%
2026-05-11	52.4400	52.4400	50.8100	51.8300	-0.327%	30	512	-42.678%
2026-05-08	53.6900	53.6900	52.0000	52.0000	-5.592%	16	480	-42.865%
2026-05-07	55.5700	55.5700	55.0600	55.0800	-1.941%	4	464	-46.060%
2026-05-06	57.4600	57.4600	56.1700	56.1700	-5.597%	156	464	-47.107%
2026-05-05	59.5000	59.5000	59.5000	59.5000	-3.487%	1	314	-50.067%
2026-05-04	61.6500	61.6500	61.6500	61.6500	-0.081%	1	314	-51.809%
2026-05-01	61.8600	61.8600	61.7000	61.7000	-4.960%	2	313	-51.848%
2026-04-30	67.3500	67.3500	64.4800	64.9200	-5.653%	18	313	-54.236%
2026-04-29	68.1600	68.8100	68.1600	68.8100	+3.132%	2	314	-56.823%
2026-04-27	66.6400	66.7200	66.6400	66.7200	-0.418%	3	314	-55.471%
2026-04-24	66.8100	67.1300	66.8100	67.0000	-6.944%	14	311	-55.657%
2026-04-23	70.2300	72.0000	69.1600	72.0000	+2.331%	22	300	-58.736%
2026-04-22	70.3600	70.3600	70.3600	70.3600	-8.623%	1	300	-57.774%
2026-04-16	77.0000	77.0000	77.0000	77.0000	-1.911%	30	300	-61.416%
2026-04-15	80.2100	80.2100	78.5000	78.5000	-7.571%	6	277	-62.153%
2026-04-14	84.9300	84.9300	84.9300	84.9300	-9.340%	16	280	-65.018%
2026-04-08	93.6800	93.6800	93.6800	93.6800	-26.283%	3	296	-68.286%
2026-03-27	127.2300	127.2300	127.0800	127.0800	+38.010%	2	293	-76.621%
2026-03-04	92.4000	92.4000	92.0800	92.0800	-14.312%	2	293	-67.735%
2026-03-03	107.4600	107.4600	107.4600	107.4600	+4.482%	1	294	-72.353%
2026-03-02	102.8500	102.8500	102.8500	102.8500	+1.610%	2	293	-71.113%
2026-02-12	101.2300	101.2300	101.1000	101.2200	-2.934%	3	291	-70.648%
2026-02-05	104.2800	104.2800	104.2800	104.2800	+5.986%	1	288	-71.509%
2026-02-04	98.1500	100.4200	97.4000	98.3900	+3.015%	6	288	-69.804%
2026-01-20	95.5100	95.5100	95.5100	95.5100	+8.202%	1	289	-68.893%
2026-01-14	88.2700	88.2700	88.2700	88.2700	+6.234%	1	288	-66.342%
2026-01-12	83.0900	83.0900	83.0900	83.0900	-13.140%	1	287	-64.244%
2025-12-15	95.6600	95.6600	95.6600	95.6600	+7.002%	1	288	-68.942%
2025-12-09	89.4000	89.4000	89.4000	89.4000	-1.292%	1	287	-66.767%
2025-12-04	90.5700	90.5700	90.5700	90.5700	-18.398%	1	286	-67.197%
2025-11-20	110.9900	110.9900	110.9900	110.9900	+1.277%	1	285	-73.232%
2025-11-18	109.5900	109.5900	109.5900	109.5900	+16.734%	1	284	-72.890%
2025-11-06	94.0800	94.0800	93.8800	93.8800	+3.873%	2	283	-68.353%
2025-11-05	91.0900	91.3600	89.3800	90.3800	-3.851%	112	282	-67.128%
2025-11-04	94.0200	94.0200	93.5000	94.0000	+9.264%	6	227	-68.394%
2025-11-03	85.0100	86.0300	84.6900	86.0300	+1.678%	404	22	-65.466%
2025-10-31	84.6100	84.6100	84.6100	84.6100	+1.220%	20	22	-64.886%
2025-10-29	83.5900	83.5900	83.5900	83.5900	-8.635%	1	2	-64.457%
2025-10-24	91.5100	91.5100	91.4900	91.4900	-11.689%	2	2	-67.527%
2025-10-15	103.6000	103.6000	103.6000	103.6000	-2.723%	1	4	-71.322%
2025-10-10	106.5000	106.5000	106.4500	106.5000	+0.766%	3	4	-72.103%
2025-09-16	105.6900	105.6900	105.6900	105.6900	-2.617%	2	1	-71.889%
2025-09-12	108.5400	108.5400	108.5300	108.5300	-8.352%	2	3	-72.625%
2025-09-04	118.4200	118.4200	118.4200	118.4200	-3.700%	1	1	-74.911%
2025-07-30	122.9700	122.9700	122.9700	122.9700	0.000%	1	1	-75.840%