Dark

QQQ20270617P695
QQQ Jun 17 2027 695.00 Put (QQQ270617P00695000)
option OPRA

EOD

Sep 22, 2026

29.25-4.723%(-1.45)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	29.6900	29.6900	29.2500	29.2500	-4.723%	153	1,529	0.000%
2026-09-21	32.6400	32.6800	30.7000	30.7000	-18.024%	34	1,463	-4.723%
2026-09-17	37.3200	37.4500	37.3200	37.4500	-10.897%	2	1,463	-21.896%
2026-09-15	42.1000	42.1000	42.0300	42.0300	+3.293%	11	1,464	-30.407%
2026-09-14	40.7000	40.7000	40.6900	40.6900	+5.034%	2	1,464	-28.115%
2026-09-11	39.7200	39.7200	38.5300	38.7400	-8.481%	20	1,464	-24.497%
2026-09-10	42.4000	42.9000	42.3300	42.3300	+6.384%	3	1,463	-30.900%
2026-09-09	39.5500	39.7900	39.5500	39.7900	+2.078%	3	1,460	-26.489%
2026-09-08	38.5900	38.9800	38.5600	38.9800	+2.985%	37	1,457	-24.962%
2026-09-04	37.6600	37.9100	37.6600	37.8500	-5.019%	12	1,444	-22.721%
2026-09-03	39.9000	39.9000	39.8500	39.8500	-4.711%	23	1,444	-26.600%
2026-09-02	41.8200	41.8200	41.8200	41.8200	-2.449%	2	1,425	-30.057%
2026-09-01	42.5200	42.8700	42.5200	42.8700	+4.894%	2	1,423	-31.770%
2026-08-28	41.4900	41.4900	40.8700	40.8700	+0.988%	2	1,422	-28.432%
2026-08-27	41.3500	41.3500	40.4700	40.4700	-8.687%	4	1,420	-27.724%
2026-08-26	44.9100	44.9100	44.0900	44.3200	-0.806%	57	1,416	-34.003%
2026-08-25	44.5400	44.6800	44.5400	44.6800	-5.858%	3	1,400	-34.534%
2026-08-24	47.4600	47.4600	47.4600	47.4600	+6.892%	1	1,399	-38.369%
2026-08-21	45.6300	45.6300	44.2000	44.4000	-1.070%	101	1,399	-34.122%
2026-08-20	45.0100	45.6100	44.8800	44.8800	+0.134%	7	1,340	-34.826%
2026-08-19	44.5600	44.8600	44.5600	44.8200	+0.606%	6	1,333	-34.739%
2026-08-18	44.5100	44.6600	44.5100	44.5500	+8.500%	6	1,330	-34.343%
2026-08-17	40.2200	41.1300	40.2200	41.0600	+0.711%	14	1,327	-28.763%
2026-08-14	40.9400	41.0200	40.7700	40.7700	+1.116%	17	1,323	-28.256%
2026-08-13	40.8300	40.9400	40.1600	40.3200	-5.219%	28	1,294	-27.455%
2026-08-12	43.0800	43.1700	41.8000	42.5400	-3.756%	129	1,294	-31.241%
2026-08-11	44.4800	44.8400	44.0700	44.2000	+0.318%	422	1,241	-33.824%
2026-08-10	44.2000	44.3100	43.9900	44.0600	-0.788%	18	1,039	-33.613%
2026-08-07	44.1700	44.4100	44.1700	44.4100	-7.131%	4	1,038	-34.136%
2026-08-06	47.2500	47.8200	46.9200	47.8200	+3.506%	39	1,037	-38.833%
2026-08-05	45.9400	46.2200	45.9400	46.2000	-2.449%	13	1,028	-36.688%
2026-08-04	47.3600	47.3600	47.3600	47.3600	-9.825%	1	1,026	-38.239%
2026-08-03	53.7800	53.7800	52.5200	52.5200	-12.801%	9	1,027	-44.307%
2026-07-30	61.9700	63.2900	60.1900	60.2300	-11.322%	38	1,022	-51.436%
2026-07-29	67.9500	67.9500	67.9200	67.9200	+4.815%	10	998	-56.935%
2026-07-28	67.3600	68.5400	64.8000	64.8000	+0.170%	19	1,003	-54.861%
2026-07-27	65.4300	65.4300	64.6600	64.6900	+3.736%	7	993	-54.784%
2026-07-24	62.3600	62.3600	62.3600	62.3600	+3.605%	1	993	-53.095%
2026-07-23	60.1900	60.1900	60.1900	60.1900	+11.339%	1	992	-51.404%
2026-07-22	54.3700	54.3700	54.0600	54.0600	-0.148%	3	992	-45.893%
2026-07-21	54.1200	54.1400	54.0400	54.1400	-7.215%	5	995	-45.973%
2026-07-20	57.4600	58.3500	57.3800	58.3500	-0.528%	4	1,000	-49.871%
2026-07-17	59.8800	59.9000	58.6600	58.6600	+7.357%	202	1,001	-50.136%
2026-07-16	54.0800	55.6100	54.0200	54.6400	+5.198%	28	805	-46.468%
2026-07-15	52.5500	52.5500	51.9100	51.9400	-2.988%	6	793	-43.685%
2026-07-13	51.7400	53.5400	51.7400	53.5400	+6.167%	6	788	-45.368%
2026-07-10	50.8200	50.8200	50.4200	50.4300	+1.306%	10	787	-41.999%
2026-07-09	51.7800	51.7800	49.5000	49.7800	-12.436%	48	782	-41.241%
2026-07-08	56.8500	56.8500	56.8500	56.8500	-0.070%	2	773	-48.549%
2026-07-02	54.6600	56.8900	53.0300	56.8900	+16.650%	171	747	-48.585%
2026-06-30	49.1700	49.2000	48.7700	48.7700	-7.140%	12	747	-40.025%
2026-06-29	52.5000	52.5600	52.5000	52.5200	-5.844%	8	747	-44.307%
2026-06-26	55.2700	55.7800	55.2700	55.7800	+0.996%	2	743	-47.562%
2026-06-25	55.6900	55.9900	55.2300	55.2300	-7.332%	9	743	-47.040%
2026-06-24	57.3400	59.6000	56.9400	59.6000	+3.168%	12	735	-50.923%
2026-06-23	57.4900	57.7900	57.4900	57.7700	+6.922%	3	735	-49.368%
2026-06-17	49.6900	54.0300	49.6900	54.0300	+7.544%	63	696	-45.863%
2026-06-16	49.1800	50.2400	49.1800	50.2400	+9.146%	143	696	-41.779%
2026-06-15	47.7300	47.7300	46.0300	46.0300	-13.672%	3	630	-36.454%
2026-06-12	55.1000	55.1000	52.3100	53.3200	-12.331%	6	630	-45.143%
2026-06-11	61.1600	61.5800	59.4100	60.8200	-3.245%	44	630	-51.907%
2026-06-10	61.2600	63.0000	57.3800	62.8600	+9.703%	17	606	-53.468%
2026-06-09	59.7300	65.6800	57.3000	57.3000	+6.387%	17	603	-48.953%
2026-06-08	52.6100	53.8600	52.1600	53.8600	-0.938%	6	599	-45.693%
2026-06-05	54.4300	55.2200	54.3600	54.3700	+18.842%	10	595	-46.202%
2026-06-02	45.7500	45.7500	45.7500	45.7500	+1.802%	1	596	-36.066%
2026-06-01	44.7600	45.2900	44.6900	44.9400	-1.706%	43	596	-34.913%
2026-05-29	45.7200	45.7200	45.7200	45.7200	-0.370%	3	560	-36.024%
2026-05-28	47.1300	47.1300	45.8900	45.8900	-4.176%	3	560	-36.261%
2026-05-27	47.9700	47.9700	47.8900	47.8900	+0.821%	7	560	-38.923%
2026-05-26	47.4300	47.8800	47.4300	47.5000	-4.292%	14	555	-38.421%
2026-05-22	49.8400	49.8400	49.6300	49.6300	-4.850%	6	555	-41.064%
2026-05-21	52.1600	52.1600	52.1600	52.1600	-3.746%	1	561	-43.923%
2026-05-20	54.0800	54.1900	54.0800	54.1900	-1.275%	2	561	-46.023%
2026-05-19	56.9700	56.9700	54.8300	54.8900	-1.117%	6	554	-46.712%
2026-05-18	54.2400	55.8300	54.1800	55.5100	+2.512%	46	554	-47.307%
2026-05-15	54.3100	54.3100	53.4000	54.1500	+4.335%	10	554	-45.983%
2026-05-14	51.9000	51.9000	51.9000	51.9000	-2.663%	1	558	-43.642%
2026-05-13	53.3200	53.3200	53.3200	53.3200	-3.230%	4	557	-45.143%
2026-05-12	55.9100	55.9100	55.1000	55.1000	+3.280%	4	557	-46.915%
2026-05-11	52.7500	53.4300	52.7500	53.3500	-0.763%	3	557	-45.173%
2026-05-08	55.6600	55.7600	53.7600	53.7600	-6.796%	28	551	-45.592%
2026-05-07	57.6700	58.2000	56.5000	57.6800	-0.876%	42	549	-49.289%
2026-05-06	59.2500	59.6200	58.0000	58.1900	-6.221%	24	516	-49.734%
2026-05-05	62.0500	62.0500	62.0500	62.0500	-14.790%	1	499	-52.861%
2026-04-22	72.8200	72.8200	72.8200	72.8200	-25.313%	1	499	-59.832%
2026-04-08	97.5000	97.5000	97.5000	97.5000	+2.459%	8	499	-70.000%
2026-03-04	95.6600	95.6600	95.1600	95.1600	+1.320%	3	491	-69.262%
2026-01-21	93.9200	93.9200	93.9200	93.9200	+4.693%	1	489	-68.856%
2026-01-16	89.7100	89.7100	89.7100	89.7100	-2.181%	1	489	-67.395%
2026-01-05	91.7100	91.7100	91.7100	91.7100	-0.854%	3	492	-68.106%
2025-12-02	92.5000	92.5000	92.5000	92.5000	-4.914%	3	492	-68.378%
2025-11-12	97.2100	97.2800	97.2100	97.2800	-7.748%	2	489	-69.932%
2025-11-07	105.5400	105.5400	105.4500	105.4500	+5.566%	2	488	-72.262%
2025-11-06	99.7100	99.8900	99.7100	99.8900	+6.368%	2	488	-70.718%
2025-11-05	93.8500	94.2900	92.0000	93.9100	-2.996%	398	487	-68.853%
2025-11-04	96.4500	96.8100	96.2400	96.8100	+8.556%	372	288	-69.786%
2025-11-03	87.7500	89.1800	87.5900	89.1800	-5.118%	204	2	-67.201%
2025-10-24	94.2500	94.2500	93.9900	93.9900	-16.557%	2	2	-68.880%
2025-09-12	112.6600	112.6600	112.6400	112.6400	-13.969%	2	2	-74.032%
2025-07-25	129.5500	130.9300	129.5500	130.9300	-8.562%	2	2	-77.660%
2025-07-07	143.1900	143.1900	143.1900	143.1900	+0.224%	1	2	-79.573%
2025-06-30	142.8700	142.8700	142.8700	142.8700	0.000%	1	1	-79.527%