Dark

QQQ20270617P700
QQQ Jun 17 2027 700.00 Put (QQQ270617P00700000)
option OPRA

EOD

Sep 24, 2026

32.40-0.644%(-0.21)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.3000	34.3000	32.4000	32.4000	-0.644%	66	17,139	0.000%
2026-09-23	31.2000	33.0000	31.2000	32.6100	+6.743%	473	17,102	-0.644%
2026-09-22	31.1200	31.2600	30.5500	30.5500	-3.170%	2,593	17,280	+6.056%
2026-09-21	34.3900	34.3900	31.5500	31.5500	-18.307%	172	15,120	+2.694%
2026-09-18	38.9800	38.9800	38.6200	38.6200	-1.555%	13	15,068	-16.106%
2026-09-17	39.2500	39.6000	39.1100	39.2300	-14.289%	6	15,057	-17.410%
2026-09-16	42.3600	45.7700	41.6100	45.7700	+4.737%	24	15,057	-29.211%
2026-09-15	42.6400	44.0000	42.6400	43.7000	+2.630%	1,606	14,550	-25.858%
2026-09-14	44.4500	44.4500	41.6300	42.5800	+5.084%	20	13,461	-23.908%
2026-09-11	41.3500	41.5600	40.1900	40.5200	-8.243%	103	13,450	-20.039%
2026-09-10	44.2600	44.9700	43.7100	44.1600	+6.512%	39	13,404	-26.630%
2026-09-09	41.5000	42.0100	40.7000	41.4600	+1.122%	127	13,398	-21.852%
2026-09-08	40.7100	41.0300	40.2500	41.0000	+3.562%	57	13,431	-20.976%
2026-09-04	39.1000	39.8800	38.5900	39.5900	-1.247%	583	13,483	-18.161%
2026-09-03	42.0000	42.0000	39.5000	40.0900	-6.767%	1,047	13,483	-19.182%
2026-09-02	45.0900	45.6000	43.0000	43.0000	-3.674%	1,128	12,701	-24.651%
2026-09-01	45.2400	45.2400	44.1800	44.6400	+6.922%	14	11,614	-27.419%
2026-08-31	43.5600	43.6500	41.7500	41.7500	-2.225%	421	11,364	-22.395%
2026-08-28	42.5900	43.5200	40.5800	42.7000	+0.542%	39	11,455	-24.122%
2026-08-27	43.9800	43.9800	42.3000	42.4700	-7.954%	413	11,451	-23.711%
2026-08-26	46.8000	46.8200	46.0000	46.1400	-1.305%	44	11,708	-29.779%
2026-08-25	46.2600	48.1900	45.4600	46.7500	-1.992%	554	11,684	-30.695%
2026-08-24	48.2000	49.8000	47.2000	47.7000	+3.990%	38	11,406	-32.075%
2026-08-21	47.2400	47.8200	45.3100	45.8700	-3.634%	123	11,387	-29.366%
2026-08-20	47.5400	48.1800	46.4800	47.6000	+1.884%	64	11,400	-31.933%
2026-08-19	47.2500	47.2500	45.6500	46.7200	+0.690%	253	11,394	-30.651%
2026-08-18	45.8600	46.6000	45.8600	46.4000	+8.614%	18	11,144	-30.172%
2026-08-17	41.9000	42.8000	39.0900	42.7200	+0.352%	30	11,135	-24.157%
2026-08-14	44.5000	44.5000	42.4400	42.5700	+0.283%	355	10,856	-23.890%
2026-08-13	42.1900	43.0000	41.8000	42.4500	-4.046%	76	10,700	-23.675%
2026-08-12	44.3800	44.8100	43.4800	44.2400	-7.448%	33	10,700	-26.763%
2026-08-11	46.3300	47.8100	46.0000	47.8000	+4.458%	122	10,684	-32.218%
2026-08-10	46.3800	46.3800	45.6200	45.7600	-1.059%	18	10,615	-29.196%
2026-08-07	48.1200	48.1200	45.9500	46.2500	-5.804%	64	10,601	-29.946%
2026-08-06	49.3500	49.4100	48.7500	49.1000	+2.164%	1,124	10,555	-34.012%
2026-08-05	47.6000	48.4500	46.3000	48.0600	-0.270%	1,018	10,542	-32.584%
2026-08-04	50.9500	50.9500	48.0000	48.1900	-13.854%	77	10,546	-32.766%
2026-08-03	57.2000	57.2000	54.5200	55.9400	-9.585%	25	10,532	-42.081%
2026-07-31	60.0000	61.8700	60.0000	61.8700	-0.210%	2	10,531	-47.632%
2026-07-30	64.6200	65.7400	62.0000	62.0000	-16.442%	27	10,532	-47.742%
2026-07-29	70.4000	74.2000	67.6100	74.2000	+11.966%	685	10,529	-56.334%
2026-07-28	69.5000	71.0200	65.9400	66.2700	-1.193%	33	9,853	-51.109%
2026-07-27	61.5600	67.0700	60.8500	67.0700	+3.026%	9	9,843	-51.692%
2026-07-24	65.1800	65.9800	62.0000	65.1000	+4.411%	290	9,838	-50.230%
2026-07-23	61.7400	62.4900	61.3400	62.3500	+10.393%	9	9,906	-48.035%
2026-07-22	56.1300	56.4800	56.1200	56.4800	+1.564%	6	9,905	-42.635%
2026-07-21	57.0300	57.5800	55.6100	55.6100	-5.345%	770	9,901	-41.737%
2026-07-20	58.6300	58.7500	58.6300	58.7500	-0.927%	2	9,137	-44.851%
2026-07-17	61.4400	65.3900	59.3000	59.3000	+3.490%	190	9,137	-45.363%
2026-07-16	55.0000	57.9000	55.0000	57.3000	+6.903%	282	9,112	-43.455%
2026-07-15	56.1200	56.1200	53.4800	53.6000	+0.337%	15	8,873	-39.552%
2026-07-14	53.0000	53.4200	53.0000	53.4200	-3.678%	4	8,874	-39.349%
2026-07-13	54.0900	55.4600	53.0000	55.4600	+8.257%	13	8,875	-41.580%
2026-07-10	52.6300	52.6700	51.2300	51.2300	-1.215%	14	8,872	-36.756%
2026-07-09	52.3900	52.4600	51.8600	51.8600	-10.370%	24	8,860	-37.524%
2026-07-08	59.0000	59.0000	57.8000	57.8600	+0.329%	416	8,845	-44.003%
2026-07-07	58.0000	58.9000	56.1000	57.6700	+8.811%	1,507	8,487	-43.818%
2026-07-06	52.7700	53.0000	51.7900	53.0000	-7.375%	3	6,983	-38.868%
2026-07-02	51.5900	58.5100	51.5900	57.2200	+7.294%	60	7,007	-43.376%
2026-07-01	50.7100	53.3300	50.7100	53.3300	+10.437%	1,018	7,007	-39.246%
2026-06-30	51.7000	51.7000	48.2900	48.2900	-9.535%	161	6,071	-32.905%
2026-06-29	55.7500	58.1400	53.1900	53.3800	-11.033%	96	6,018	-39.303%
2026-06-26	61.6300	61.6300	57.5000	60.0000	+8.011%	76	6,006	-46.000%
2026-06-25	55.1500	59.2200	55.1500	55.5500	-9.675%	56	5,996	-41.674%
2026-06-24	59.7500	62.5500	57.9500	61.5000	+3.084%	251	5,994	-47.317%
2026-06-23	57.6700	60.5200	57.6700	59.6600	+16.160%	47	5,962	-45.692%
2026-06-22	49.0000	51.8600	48.6500	51.3600	+1.202%	42	5,956	-36.916%
2026-06-18	51.2000	52.2100	50.6900	50.7500	-9.050%	21	5,773	-36.158%
2026-06-17	52.5700	55.8000	51.2700	55.8000	+7.722%	229	5,773	-41.935%
2026-06-16	49.0000	51.9000	48.8100	51.8000	+7.047%	25	5,773	-37.452%
2026-06-15	49.3000	49.3000	47.8000	48.3900	-10.900%	56	5,745	-33.044%
2026-06-12	57.7000	57.7000	54.0000	54.3100	-4.719%	19	5,745	-40.342%
2026-06-11	62.7300	64.2100	57.0000	57.0000	-11.628%	101	5,745	-43.158%
2026-06-10	60.7400	65.9800	59.3000	64.5000	+10.125%	158	5,692	-49.767%
2026-06-09	53.3000	67.9700	53.3000	58.5700	+5.532%	123	5,630	-44.682%
2026-06-08	55.9200	56.7600	53.7200	55.5000	-7.500%	24	5,617	-41.622%
2026-06-05	50.8700	60.1300	50.8700	60.0000	+25.497%	615	5,604	-46.000%
2026-06-04	49.7000	50.0800	47.6000	47.8100	+0.378%	37	5,076	-32.232%
2026-06-03	47.1600	48.1600	47.0000	47.6300	+2.035%	41	5,077	-31.976%
2026-06-02	47.3000	47.3000	46.0000	46.6800	-0.128%	722	5,076	-30.591%
2026-06-01	46.4300	46.7400	46.1000	46.7400	-0.553%	2,521	4,842	-30.680%
2026-05-29	47.3000	47.9200	46.6300	47.0000	-1.756%	60	2,707	-31.064%
2026-05-28	48.8000	48.8000	47.6500	47.8400	-5.529%	24	2,692	-32.274%
2026-05-27	49.5000	50.6400	49.5000	50.6400	+3.347%	2	2,673	-36.019%
2026-05-26	49.1800	49.7500	49.0000	49.0000	-4.241%	35	2,672	-33.878%
2026-05-22	52.4500	52.4500	50.9800	51.1700	-2.719%	2,513	2,643	-36.682%
2026-05-21	55.0100	55.0100	52.6000	52.6000	-2.755%	10	640	-38.403%
2026-05-20	56.0000	56.0000	54.0900	54.0900	-5.930%	24	640	-40.100%
2026-05-19	57.5100	59.3500	57.5000	57.5000	-0.312%	8	603	-43.652%
2026-05-18	56.5800	58.1400	56.4200	57.6800	+1.229%	15	603	-43.828%
2026-05-15	57.6500	58.1300	55.2100	56.9800	+6.505%	100	603	-43.138%
2026-05-14	54.0000	54.3900	53.5000	53.5000	-4.001%	5	525	-39.439%
2026-05-13	56.1700	56.6100	54.7400	55.7300	-2.416%	15	515	-41.863%
2026-05-12	58.5000	59.8000	56.6500	57.1100	+3.180%	44	515	-43.267%
2026-05-11	56.3600	56.3600	54.9600	55.3500	+0.728%	31	515	-41.463%
2026-05-08	57.7000	57.7000	54.9500	54.9500	-8.049%	57	481	-41.037%
2026-05-07	59.6900	59.7600	58.8800	59.7600	-1.190%	44	443	-45.783%
2026-05-06	60.5300	60.9900	60.4700	60.4800	-6.058%	12	401	-46.429%
2026-05-05	64.3500	64.3800	64.2300	64.3800	-4.566%	5	400	-49.674%
2026-05-04	67.4700	67.4900	67.4600	67.4600	+1.596%	5	399	-51.972%
2026-05-01	66.3800	66.4000	65.9000	66.4000	-3.249%	4	397	-51.205%
2026-04-30	73.4900	73.4900	68.6300	68.6300	-9.316%	22	397	-52.790%
2026-04-28	75.6800	75.6800	75.6800	75.6800	+5.126%	1	376	-57.188%
2026-04-24	71.8000	71.9900	71.8000	71.9900	-3.044%	3	376	-54.994%
2026-04-23	74.2500	74.2500	74.2500	74.2500	-24.863%	1	379	-56.364%
2026-04-10	97.7900	98.8200	97.7900	98.8200	-18.740%	3	379	-67.213%
2026-04-01	121.6100	121.6100	121.6100	121.6100	-9.611%	1	379	-73.357%
2026-03-31	134.5400	134.5400	134.5400	134.5400	-2.138%	1	380	-75.918%
2026-03-30	137.4800	137.4800	137.4800	137.4800	+2.597%	1	380	-76.433%
2026-03-27	134.0000	134.0000	134.0000	134.0000	+16.522%	5	381	-75.821%
2026-03-19	115.0000	115.0000	115.0000	115.0000	+3.837%	5	384	-71.826%
2026-03-12	110.7500	110.7500	110.7500	110.7500	+10.839%	1	384	-70.745%
2026-03-04	100.5100	100.5100	99.9200	99.9200	-4.584%	3	386	-67.574%
2026-02-26	104.7200	104.7200	104.7200	104.7200	-0.210%	10	386	-69.060%
2026-02-20	104.9400	104.9400	104.9400	104.9400	-8.133%	2	391	-69.125%
2026-02-17	114.2300	114.2300	114.2300	114.2300	+6.053%	1	391	-71.636%
2026-02-13	107.7100	107.7100	107.7100	107.7100	-2.955%	1	390	-69.919%
2026-02-12	108.9200	110.9900	108.9200	110.9900	+9.891%	2	390	-70.808%
2026-02-11	101.0000	101.0000	101.0000	101.0000	-0.766%	10	389	-67.921%
2026-02-06	101.8300	101.8600	101.7800	101.7800	-1.927%	7	379	-68.167%
2026-02-04	103.7800	103.7800	103.7800	103.7800	+1.745%	1	379	-68.780%
2026-01-21	102.0000	102.0000	102.0000	102.0000	+12.039%	10	379	-68.235%
2026-01-07	91.0400	91.0400	91.0400	91.0400	-5.167%	1	370	-64.411%
2025-12-31	96.0000	96.0000	96.0000	96.0000	-5.409%	1	369	-66.250%
2025-12-16	101.4900	101.4900	101.4900	101.4900	+0.316%	1	369	-68.076%
2025-11-26	100.6700	101.1700	100.6700	101.1700	-11.176%	5	368	-67.975%
2025-11-24	113.9000	113.9000	113.9000	113.9000	+6.608%	1	367	-71.554%
2025-11-14	107.3400	107.3400	106.8400	106.8400	-1.074%	2	367	-69.674%
2025-11-13	108.0000	108.0000	108.0000	108.0000	+10.963%	1	366	-70.000%
2025-11-10	97.3200	97.3300	97.3200	97.3300	-4.522%	2	365	-66.711%
2025-11-06	102.3000	102.3000	101.9400	101.9400	+6.688%	2	364	-68.217%
2025-11-05	95.3100	95.5500	95.1400	95.5500	-4.018%	362	363	-66.091%
2025-11-04	99.5200	99.8900	99.3200	99.5500	+8.643%	358	182	-67.454%
2025-11-03	90.5800	91.6300	90.5800	91.6300	+2.932%	4	1	-64.640%
2025-10-29	89.7600	89.7600	89.0200	89.0200	-27.490%	2	1	-63.604%
2025-08-12	122.9500	122.9500	122.7700	122.7700	-8.058%	2	0	-73.609%
2025-07-24	133.8600	133.8600	133.5300	133.5300	0.000%	2	0	-75.736%