Dark

QQQ20270617P705
QQQ Jun 17 2027 705.00 Put (QQQ270617P00705000)
option OPRA

EOD

Sep 24, 2026

35.30+3.824%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	35.3000	35.3000	35.3000	35.3000	+3.824%	1	7,042	0.000%
2026-09-23	32.5000	34.0600	32.5000	34.0000	+3.312%	3	7,041	+3.824%
2026-09-21	35.8000	35.8300	32.9100	32.9100	-17.103%	34	7,040	+7.262%
2026-09-18	39.7000	39.7000	39.7000	39.7000	-4.037%	10	7,027	-11.083%
2026-09-17	41.2800	41.3900	41.1900	41.3700	-9.037%	25	7,017	-14.672%
2026-09-16	44.1400	45.4800	44.1400	45.4800	+4.456%	2	7,014	-22.383%
2026-09-14	43.5600	43.5600	43.5400	43.5400	+2.568%	2	7,013	-18.925%
2026-09-11	42.0200	42.4500	41.9500	42.4500	-8.077%	152	7,011	-16.843%
2026-09-10	45.3900	46.1800	45.3900	46.1800	+7.520%	1,006	7,009	-23.560%
2026-09-08	42.4500	43.0900	41.8500	42.9500	+3.794%	92	6,003	-17.811%
2026-09-04	41.3800	41.3800	41.3800	41.3800	-8.915%	1	5,980	-14.693%
2026-09-02	47.4200	47.4200	45.4300	45.4300	+1.884%	2	5,980	-22.298%
2026-08-28	44.5900	44.5900	44.5900	44.5900	+1.502%	1	5,979	-20.834%
2026-08-27	44.9400	45.1400	43.9300	43.9300	-8.650%	18	5,978	-19.645%
2026-08-26	48.7800	48.7800	47.9100	48.0900	-0.804%	36	5,963	-26.596%
2026-08-25	48.1900	48.4800	48.1900	48.4800	-4.057%	15	5,938	-27.186%
2026-08-24	50.3400	50.5300	50.3400	50.5300	+4.617%	65	5,929	-30.141%
2026-08-21	48.3000	48.3000	48.3000	48.3000	-2.483%	10	5,881	-26.915%
2026-08-20	49.1400	49.5300	49.1400	49.5300	+2.674%	7	5,881	-28.730%
2026-08-19	48.3700	48.3700	48.2400	48.2400	+0.249%	33	5,877	-26.824%
2026-08-18	48.3000	48.3000	48.1200	48.1200	+8.281%	6	5,844	-26.642%
2026-08-17	43.5600	44.5100	43.5600	44.4400	+0.680%	12	5,843	-20.567%
2026-08-14	44.3000	44.3500	44.1400	44.1400	-0.563%	13	5,831	-20.027%
2026-08-13	44.1000	44.3900	43.5100	44.3900	-8.568%	68	5,761	-20.478%
2026-08-11	48.2300	48.6300	47.7700	48.5500	+1.825%	44	5,763	-27.291%
2026-08-10	47.3300	48.1100	47.3300	47.6800	-0.894%	10	5,729	-25.965%
2026-08-07	48.0600	48.1600	47.6600	48.1100	-3.915%	69	5,719	-26.626%
2026-08-06	51.5000	51.5000	50.0700	50.0700	+0.240%	41	5,650	-29.499%
2026-08-05	49.9500	49.9500	49.9500	49.9500	-0.100%	3	5,612	-29.329%
2026-08-04	51.2100	51.2100	50.0000	50.0000	-11.832%	2,872	5,609	-29.400%
2026-08-03	59.4800	59.4800	56.7100	56.7100	-11.598%	80	2,950	-37.753%
2026-07-31	64.1500	64.1500	64.1500	64.1500	-2.463%	1	2,950	-44.973%
2026-07-30	66.6700	68.1600	65.5500	65.7700	-9.793%	28	2,951	-46.328%
2026-07-29	72.9100	72.9100	72.9100	72.9100	+1.716%	1	2,925	-51.584%
2026-07-28	71.6800	71.6800	71.6800	71.6800	+3.122%	1	2,925	-50.753%
2026-07-27	66.8000	69.5700	66.8000	69.5100	+3.131%	4	2,926	-49.216%
2026-07-24	66.8600	67.4000	66.8600	67.4000	+4.141%	3	2,923	-47.626%
2026-07-23	63.8900	64.8800	63.8900	64.7200	+11.375%	6	2,920	-45.457%
2026-07-22	58.1100	58.1100	58.1100	58.1100	+0.034%	1	2,916	-39.253%
2026-07-21	58.8500	60.0200	57.7300	58.0900	-3.649%	176	2,914	-39.232%
2026-07-20	61.4000	61.6200	60.2900	60.2900	-4.302%	6	2,800	-41.450%
2026-07-17	66.8300	66.8300	63.0000	63.0000	+5.228%	5	2,794	-43.968%
2026-07-16	57.6200	59.8700	56.6800	59.8700	+7.680%	69	2,794	-41.039%
2026-07-15	58.2300	58.2300	55.6000	55.6000	-4.138%	4	2,730	-36.511%
2026-07-13	56.2700	58.0000	56.2700	58.0000	+7.567%	14	2,727	-39.138%
2026-07-10	54.4500	54.5100	53.8700	53.9200	-0.019%	12	2,730	-34.533%
2026-07-09	55.0000	55.0000	53.4500	53.9300	-9.102%	44	2,721	-34.545%
2026-07-08	59.9900	62.6300	59.3300	59.3300	-1.396%	13	2,702	-40.502%
2026-07-07	60.8300	60.8300	60.1700	60.1700	+2.679%	2	2,694	-41.333%
2026-07-02	58.6000	58.6000	58.6000	58.6000	+13.764%	1	2,692	-39.761%
2026-06-30	52.6300	52.7400	51.5100	51.5100	-6.532%	11	2,693	-31.470%
2026-06-29	61.6400	61.9400	55.1100	55.1100	-10.897%	29	2,692	-35.946%
2026-06-26	61.4800	61.8500	59.2800	61.8500	+4.195%	11	2,691	-42.926%
2026-06-25	60.4300	60.4300	59.3600	59.3600	+0.832%	17	2,684	-40.532%
2026-06-24	61.2200	62.6700	58.7800	58.8700	-4.167%	15	2,678	-40.037%
2026-06-23	61.5000	62.3400	61.3800	61.4300	+15.210%	14	2,681	-42.536%
2026-06-22	50.6100	53.3200	50.6100	53.3200	+1.581%	55	2,679	-33.796%
2026-06-18	52.4900	52.4900	52.4900	52.4900	-9.014%	1	2,505	-32.749%
2026-06-17	53.5500	57.6900	53.4600	57.6900	+7.590%	275	2,505	-38.811%
2026-06-16	53.2300	53.6500	53.1600	53.6200	+4.890%	4	2,505	-34.166%
2026-06-15	51.1200	51.1200	51.1200	51.1200	-10.629%	1	2,501	-30.947%
2026-06-12	57.1800	57.2000	55.9700	57.2000	-2.671%	12	2,501	-38.287%
2026-06-11	63.7700	65.1100	58.7700	58.7700	-11.902%	23	2,501	-39.935%
2026-06-10	65.6700	66.7100	61.6300	66.7100	+10.101%	11	2,506	-47.084%
2026-06-09	60.0400	70.3200	60.0400	60.5900	+7.012%	524	2,507	-41.740%
2026-06-08	57.8000	57.9000	55.5100	56.6200	-12.556%	84	2,005	-37.655%
2026-06-05	58.1800	64.7500	57.9500	64.7500	+31.259%	1,518	1,979	-45.483%
2026-06-04	49.6000	49.6000	49.3300	49.3300	+0.530%	2	476	-28.441%
2026-06-03	48.4800	49.0800	48.4800	49.0700	+1.573%	6	475	-28.062%
2026-06-02	48.6200	48.6200	48.3100	48.3100	+0.062%	22	495	-26.930%
2026-06-01	47.8000	48.2800	47.7500	48.2800	-1.870%	8	499	-26.885%
2026-05-29	48.9200	49.4400	47.5200	49.2000	-3.340%	85	499	-28.252%
2026-05-27	51.1900	51.1900	50.9000	50.9000	+0.394%	4	521	-30.648%
2026-05-26	51.4000	51.5100	50.7000	50.7000	-4.050%	16	521	-30.375%
2026-05-22	53.4000	54.0000	52.8400	52.8400	-3.400%	10	519	-33.195%
2026-05-21	56.5200	56.5200	54.5000	54.7000	-2.582%	14	514	-35.466%
2026-05-20	59.5500	59.5500	56.1500	56.1500	-7.052%	117	514	-37.133%
2026-05-19	58.1800	60.9800	58.1800	60.4100	+2.130%	311	241	-41.566%
2026-05-18	59.1500	59.1500	59.1500	59.1500	+0.254%	1	241	-40.321%
2026-05-15	57.9000	59.0000	57.9000	59.0000	+5.830%	4	241	-40.169%
2026-05-14	56.3100	56.3100	55.6200	55.7500	-2.347%	22	238	-36.682%
2026-05-13	58.5000	59.5000	57.0900	57.0900	-5.103%	11	229	-38.168%
2026-05-12	59.0000	61.4400	59.0000	60.1600	+5.322%	10	229	-41.323%
2026-05-11	57.2700	57.2700	56.3700	57.1200	-1.990%	22	229	-38.200%
2026-05-08	58.8600	59.0000	58.2800	58.2800	-12.453%	3	205	-39.430%
2026-05-05	66.6000	66.6300	66.5300	66.5700	-2.419%	5	205	-46.973%
2026-05-01	68.2200	68.2200	68.2200	68.2200	-37.367%	1	203	-48.256%
2026-03-02	109.0700	109.0700	108.9200	108.9200	+1.538%	40	203	-67.591%
2026-02-26	107.4200	107.4200	107.2700	107.2700	+1.169%	2	203	-67.092%
2026-02-24	106.5600	106.7600	106.0000	106.0300	+3.585%	22	203	-66.708%
2025-11-12	102.7400	102.7400	102.3600	102.3600	+1.973%	2	202	-65.514%
2025-11-10	100.2700	100.3800	100.2700	100.3800	-9.043%	2	202	-64.834%
2025-11-07	112.1400	112.1400	110.3600	110.3600	+6.783%	4	201	-68.014%
2025-11-06	102.8300	103.3500	102.8300	103.3500	+4.183%	4	200	-65.844%
2025-11-05	98.2600	99.2000	98.1400	99.2000	-1.352%	400	200	-64.415%
2025-10-24	100.8100	100.8100	100.5600	100.5600	-13.727%	2	2	-64.897%
2025-09-16	116.5600	116.5600	116.5600	116.5600	0.000%	2	2	-69.715%