Dark

QQQ20270617P710
QQQ Jun 17 2027 710.00 Put (QQQ270617P00710000)
option OPRA

EOD

Sep 23, 2026

35.73+5.773%(+1.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.3600	36.2000	35.3600	35.7300	+5.773%	7	6,308	0.000%
2026-09-22	34.4600	34.4600	33.6600	33.7800	-3.154%	26	6,308	+5.773%
2026-09-21	37.5300	37.5300	34.8800	34.8800	-15.216%	40	6,304	+2.437%
2026-09-18	42.7600	42.7600	41.1400	41.1400	-5.142%	3	6,279	-13.150%
2026-09-17	43.2500	43.5000	42.9900	43.3700	-12.472%	15	6,277	-17.616%
2026-09-16	46.3500	49.5500	45.2500	49.5500	+3.337%	308	6,269	-27.891%
2026-09-15	47.7500	47.9500	47.7500	47.9500	+5.757%	3	6,018	-25.485%
2026-09-14	48.4100	48.4500	45.2500	45.3400	+2.209%	2,638	6,014	-21.195%
2026-09-11	45.1300	45.6000	43.8700	44.3600	-8.157%	419	3,657	-19.454%
2026-09-10	47.3600	48.3300	47.3600	48.3000	+6.670%	12	3,620	-26.025%
2026-09-09	46.0100	46.0100	45.2800	45.2800	+0.914%	10	3,610	-21.091%
2026-09-08	44.4200	44.8700	43.9900	44.8700	+4.034%	189	3,602	-20.370%
2026-09-04	42.7600	43.1300	42.7600	43.1300	-1.327%	6	3,680	-17.157%
2026-09-03	45.6500	45.6500	43.7100	43.7100	-6.881%	2	3,680	-18.257%
2026-09-02	47.6200	47.9200	46.9400	46.9400	-3.296%	13	3,678	-23.882%
2026-09-01	47.9000	48.5400	47.6700	48.5400	+4.454%	16	3,671	-26.391%
2026-08-31	46.4700	46.4700	46.4700	46.4700	-0.364%	1	3,666	-23.112%
2026-08-28	44.4000	46.9400	44.4000	46.6400	+1.834%	6	3,666	-23.392%
2026-08-27	46.7200	46.9200	45.8000	45.8000	-7.791%	13	3,662	-21.987%
2026-08-26	50.7100	50.9300	49.6700	49.6700	-1.252%	16	3,651	-28.065%
2026-08-25	50.3800	51.2300	50.0800	50.3000	-5.076%	42	3,643	-28.966%
2026-08-24	53.4900	53.4900	52.9900	52.9900	+5.306%	11	3,619	-32.572%
2026-08-21	51.3600	51.5900	49.1700	50.3200	-3.175%	27	3,618	-28.994%
2026-08-20	51.9700	52.0000	50.5000	51.9700	+3.156%	23	3,608	-31.249%
2026-08-19	50.2000	50.3800	50.2000	50.3800	+0.579%	12	3,596	-29.079%
2026-08-18	50.1300	50.1300	50.0900	50.0900	+8.373%	2	3,587	-28.668%
2026-08-17	45.4300	46.3000	45.4300	46.2200	+0.653%	12	3,587	-22.696%
2026-08-14	46.3600	47.1900	45.9200	45.9200	+0.658%	15	3,575	-22.191%
2026-08-13	45.9400	46.1700	45.3500	45.6200	-6.190%	52	3,538	-21.679%
2026-08-12	48.4000	48.6300	48.3000	48.6300	-3.722%	4	3,538	-26.527%
2026-08-11	49.9400	50.5100	49.7800	50.5100	+1.835%	33	3,558	-29.262%
2026-08-10	50.8000	50.8000	49.5700	49.6000	-0.859%	77	3,539	-27.964%
2026-08-07	50.2300	50.2300	49.7400	50.0300	-5.372%	10	3,486	-28.583%
2026-08-06	53.0800	53.6300	52.6600	52.8700	+1.830%	56	3,476	-32.419%
2026-08-05	51.6500	51.9200	51.2900	51.9200	-1.499%	14	3,438	-31.183%
2026-08-04	52.7200	52.7200	52.7100	52.7100	-10.737%	2	3,429	-32.214%
2026-08-03	59.1100	59.1100	58.7000	59.0500	-11.203%	44	3,429	-39.492%
2026-07-31	66.5000	66.5000	66.5000	66.5000	-1.525%	1	3,440	-46.271%
2026-07-30	69.3200	70.4800	67.2800	67.5300	-10.438%	18	3,441	-47.090%
2026-07-29	75.1100	77.5200	75.1100	75.4000	+5.484%	9	3,432	-52.613%
2026-07-28	74.3500	76.0600	70.6600	71.4800	+2.436%	72	3,435	-50.014%
2026-07-27	71.0100	72.0100	69.7800	69.7800	+3.240%	10	3,401	-48.796%
2026-07-24	68.0200	68.0200	67.0700	67.5900	-0.148%	10	3,407	-47.137%
2026-07-23	68.0000	68.0000	66.1400	67.6900	+12.479%	16	3,419	-47.215%
2026-07-22	60.1800	60.1800	60.1800	60.1800	+0.033%	1	3,415	-40.628%
2026-07-21	61.7800	61.7800	59.8900	60.1600	-4.705%	266	3,416	-40.608%
2026-07-20	63.0000	64.0800	61.5900	63.1300	-2.170%	73	3,394	-43.403%
2026-07-17	68.0300	68.0300	64.5300	64.5300	+4.148%	6	3,386	-44.630%
2026-07-16	59.7600	61.9600	58.3900	61.9600	+7.644%	50	3,387	-42.334%
2026-07-15	60.1800	60.1800	56.8200	57.5600	+1.606%	34	3,341	-37.926%
2026-07-14	57.8800	58.3800	56.4300	56.6500	-3.983%	45	3,323	-36.929%
2026-07-13	59.1800	60.0000	58.5500	59.0000	+5.621%	10	3,291	-39.441%
2026-07-10	56.3600	56.3600	55.8500	55.8600	+0.018%	10	3,285	-36.037%
2026-07-09	56.1700	56.5500	55.5100	55.8500	-9.261%	160	3,275	-36.025%
2026-07-08	62.5800	62.5800	61.5500	61.5500	-0.774%	6	3,251	-41.950%
2026-07-07	60.3900	62.0300	59.7500	62.0300	-2.361%	152	3,246	-42.399%
2026-07-02	60.3500	63.5300	60.3500	63.5300	+11.183%	6	3,094	-43.759%
2026-07-01	55.5000	57.1400	55.5000	57.1400	+4.825%	9	3,094	-37.469%
2026-06-30	55.4400	55.4400	54.4100	54.5100	-6.324%	3	3,095	-34.452%
2026-06-29	61.1000	61.1000	58.1800	58.1900	-7.913%	16	3,095	-38.598%
2026-06-26	62.7700	63.8200	60.9200	63.1900	+3.404%	17	3,085	-43.456%
2026-06-25	59.4900	64.5000	59.4900	61.1100	-2.224%	64	3,078	-41.532%
2026-06-24	64.0000	64.9800	62.0000	62.5000	-2.344%	454	2,913	-42.832%
2026-06-23	62.7700	64.2000	62.7700	64.0000	+16.152%	19	2,611	-44.172%
2026-06-22	52.9700	55.1000	52.9700	55.1000	+0.584%	3	2,607	-35.154%
2026-06-18	55.1300	55.1300	54.7800	54.7800	-0.490%	2	2,430	-34.775%
2026-06-17	56.0600	56.0600	55.0500	55.0500	-0.721%	193	2,430	-35.095%
2026-06-16	55.0000	55.6100	54.9600	55.4500	+8.195%	7	2,430	-35.564%
2026-06-15	52.7600	52.7600	51.2500	51.2500	-13.136%	6	2,419	-30.283%
2026-06-12	56.6900	60.0400	56.6900	59.0000	-2.881%	213	2,419	-39.441%
2026-06-11	66.0900	68.9700	60.7500	60.7500	-10.937%	43	2,419	-41.185%
2026-06-10	63.6400	68.2500	63.5700	68.2100	+8.805%	9	2,383	-47.618%
2026-06-09	59.4900	72.7300	59.4900	62.6900	+6.362%	233	2,574	-43.005%
2026-06-08	59.9800	60.1700	57.6700	58.9400	-8.620%	522	2,376	-39.379%
2026-06-05	56.1100	64.5000	56.1100	64.5000	+26.471%	1,219	1,874	-44.605%
2026-06-03	50.4700	51.0000	50.4700	51.0000	+2.266%	13	688	-29.941%
2026-06-02	49.8700	49.8700	49.8700	49.8700	+0.849%	3	677	-28.354%
2026-06-01	49.8100	50.9100	49.4500	49.4500	-1.943%	20	674	-27.745%
2026-05-29	50.8200	50.8200	50.4300	50.4300	-2.154%	2	662	-29.149%
2026-05-28	51.5300	51.5400	51.5300	51.5400	-2.294%	6	662	-30.675%
2026-05-27	54.0000	54.0000	52.7500	52.7500	+0.438%	4	668	-32.265%
2026-05-26	52.9000	53.5000	52.4800	52.5200	-3.862%	13	673	-31.969%
2026-05-22	54.6300	54.6300	54.6300	54.6300	-4.743%	7	666	-34.596%
2026-05-21	58.6100	58.6100	56.2000	57.3500	-1.189%	3	673	-37.698%
2026-05-20	58.7400	59.1000	58.0000	58.0400	-3.955%	15	673	-38.439%
2026-05-15	60.7900	60.7900	60.1900	60.4300	+4.190%	6	661	-40.874%
2026-05-14	58.0000	58.0000	58.0000	58.0000	-1.461%	116	657	-38.397%
2026-05-13	58.8600	58.8600	58.8600	58.8600	-6.289%	1	640	-39.297%
2026-05-12	60.2900	62.8600	60.2900	62.8100	+5.563%	23	640	-43.114%
2026-05-11	59.4500	59.5000	58.3700	59.5000	-0.050%	25	640	-39.950%
2026-05-08	61.1300	61.1300	59.5300	59.5300	-6.984%	5	618	-39.980%
2026-05-07	64.1000	64.1000	64.0000	64.0000	-1.690%	401	616	-44.172%
2026-05-06	65.1000	65.1000	65.1000	65.1000	-8.593%	1	215	-45.115%
2026-05-01	71.2200	71.2200	71.2200	71.2200	-9.848%	1	214	-49.832%
2026-04-28	79.0600	79.0600	79.0000	79.0000	-27.176%	2	215	-54.772%
2026-03-02	110.5500	110.5500	108.4800	108.4800	+2.961%	4	215	-67.063%
2026-02-25	105.3100	105.3600	105.3100	105.3600	-4.531%	40	193	-66.088%
2026-02-24	110.0600	110.5600	109.1900	110.3600	+17.317%	384	193	-67.624%
2026-01-27	94.0700	94.0700	94.0700	94.0700	-2.407%	7	106	-62.018%
2026-01-26	96.3900	96.3900	96.3900	96.3900	-11.844%	2	106	-62.932%
2026-01-20	109.4200	109.4200	109.3400	109.3400	+1.476%	7	106	-67.322%
2025-12-12	107.6700	107.7500	107.6700	107.7500	-8.679%	2	105	-66.840%
2025-11-24	117.9900	117.9900	117.9900	117.9900	-8.599%	1	103	-69.718%
2025-11-20	129.0900	129.0900	129.0900	129.0900	+18.682%	1	103	-72.322%
2025-11-06	109.0100	109.0100	108.7700	108.7700	+7.099%	2	102	-67.151%
2025-11-05	103.1300	103.1300	101.5600	101.5600	+4.282%	4	101	-64.819%
2025-11-03	97.7600	97.7600	96.8900	97.3900	-6.338%	200	2	-63.312%
2025-10-24	104.0500	104.0500	103.9800	103.9800	-5.318%	2	2	-65.638%
2025-10-02	110.1000	110.1000	109.8200	109.8200	-9.374%	3	2	-67.465%
2025-09-16	121.3000	121.3000	121.1800	121.1800	0.000%	5	5	-70.515%