Dark

QQQ20270617P715
QQQ Jun 17 2027 715.00 Put (QQQ270617P00715000)
option OPRA

EOD

Sep 23, 2026

37.17+5.477%(+1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	37.1700	37.1700	37.1700	37.1700	+5.477%	1	2,986	0.000%
2026-09-22	35.5500	35.9000	35.2000	35.2400	-3.213%	555	2,986	+5.477%
2026-09-21	39.6800	39.6800	36.4100	36.4100	-16.203%	15	2,798	+2.087%
2026-09-18	44.6000	44.6000	43.4500	43.4500	-4.020%	11	2,793	-14.453%
2026-09-17	45.0000	45.5800	45.0000	45.2700	-6.660%	5	2,792	-17.893%
2026-09-16	47.8500	48.5000	47.0000	48.5000	-2.961%	229	2,791	-23.361%
2026-09-15	49.3000	49.9800	49.3000	49.9800	+5.022%	12	2,757	-25.630%
2026-09-14	52.6700	52.6700	47.4900	47.5900	+2.653%	24	2,753	-21.895%
2026-09-11	47.2800	47.2800	45.7900	46.3600	-7.649%	326	2,760	-19.823%
2026-09-10	50.3100	50.3100	50.2000	50.2000	+5.684%	8	2,577	-25.956%
2026-09-09	46.7300	47.7600	46.7300	47.5000	+2.614%	502	2,569	-21.747%
2026-09-08	47.1000	47.1900	45.8000	46.2900	+1.092%	79	2,205	-19.702%
2026-09-04	44.7100	45.7900	44.7100	45.7900	+0.859%	4	2,180	-18.825%
2026-09-03	46.0000	46.0000	45.3600	45.4000	-7.873%	12	2,180	-18.128%
2026-09-02	49.2800	49.2800	49.2800	49.2800	-3.956%	1	2,185	-24.574%
2026-09-01	51.3100	51.3100	51.3100	51.3100	+5.859%	1	2,186	-27.558%
2026-08-31	49.0500	49.1700	48.4700	48.4700	-1.664%	9	2,186	-23.313%
2026-08-28	48.2000	49.2900	48.2000	49.2900	+1.378%	12	2,185	-24.589%
2026-08-27	48.6200	48.6200	48.6200	48.6200	-7.196%	1	2,173	-23.550%
2026-08-26	52.6500	52.8200	51.7700	52.3900	-1.207%	53	2,172	-29.051%
2026-08-25	52.2100	53.5600	52.2100	53.0300	-1.796%	32	2,129	-29.908%
2026-08-24	55.1600	55.1600	54.0000	54.0000	+2.447%	2	2,127	-31.167%
2026-08-20	52.8200	53.6200	52.7100	52.7100	+0.822%	48	2,126	-29.482%
2026-08-19	53.7900	53.7900	52.0700	52.2800	+0.442%	176	2,081	-28.902%
2026-08-18	52.1200	52.1200	52.0500	52.0500	+8.212%	2	2,054	-28.588%
2026-08-17	46.9900	48.1300	46.9900	48.1000	+0.691%	11	2,054	-22.723%
2026-08-14	48.5000	48.5000	47.7600	47.7700	-0.334%	15	2,051	-22.190%
2026-08-13	47.4900	47.9900	47.1200	47.9300	-4.255%	147	2,006	-22.449%
2026-08-12	50.5900	50.5900	50.0600	50.0600	-4.629%	3	2,006	-25.749%
2026-08-11	51.9400	52.4900	51.7800	52.4900	+1.883%	50	2,006	-29.187%
2026-08-10	51.1800	51.8800	51.1800	51.5200	-0.961%	12	1,983	-27.853%
2026-08-07	53.3300	53.3300	51.7400	52.0200	-5.556%	4	1,976	-28.547%
2026-08-06	55.1500	55.4400	54.7700	55.0800	+2.113%	44	1,974	-32.516%
2026-08-05	53.9100	54.0200	53.9100	53.9400	-3.368%	603	1,955	-31.090%
2026-08-04	57.2300	57.2300	55.8200	55.8200	-8.492%	12	1,952	-33.411%
2026-08-03	61.2700	61.2900	61.0000	61.0000	-11.530%	59	1,960	-39.066%
2026-07-31	68.9500	68.9500	68.9500	68.9500	-2.448%	1	1,946	-46.091%
2026-07-30	72.0500	72.0500	70.6800	70.6800	-8.160%	2	1,947	-47.411%
2026-07-29	79.8000	79.8000	73.2000	76.9600	+2.970%	5	1,945	-51.702%
2026-07-28	78.0500	78.8600	74.7400	74.7400	+0.295%	22	1,942	-50.268%
2026-07-27	73.8000	74.6000	73.8000	74.5200	+2.602%	3	1,935	-50.121%
2026-07-24	69.1000	72.6600	69.0400	72.6300	+2.253%	8	1,933	-48.823%
2026-07-23	70.2900	71.0900	70.1400	71.0300	+12.639%	204	1,926	-47.670%
2026-07-22	62.5600	63.0600	62.5600	63.0600	+1.644%	2	1,837	-41.056%
2026-07-21	63.5900	63.5900	61.9900	62.0400	-6.014%	315	1,838	-40.087%
2026-07-20	66.0100	66.0100	66.0100	66.0100	-3.663%	1	1,565	-43.690%
2026-07-17	71.4300	71.4300	67.4800	68.5200	+9.039%	10	1,564	-45.753%
2026-07-16	60.9200	62.8400	60.5500	62.8400	+3.833%	55	1,559	-40.850%
2026-07-15	58.4400	62.5200	58.4400	60.5200	+3.153%	122	1,532	-38.582%
2026-07-14	59.0300	60.5600	58.3300	58.6700	-5.902%	17	1,491	-36.646%
2026-07-13	60.8900	62.3500	60.8900	62.3500	+8.209%	4	1,479	-40.385%
2026-07-10	58.0300	58.4600	57.6200	57.6200	+1.265%	10	1,477	-35.491%
2026-07-09	61.7900	61.7900	56.9000	56.9000	-12.703%	783	1,468	-34.675%
2026-07-08	64.1300	65.1800	64.1300	65.1800	+0.215%	3	1,051	-42.973%
2026-07-07	65.0400	65.0400	65.0400	65.0400	+6.396%	1	1,061	-42.851%
2026-07-02	61.6600	61.7100	61.1300	61.1300	+6.443%	15	1,046	-39.195%
2026-07-01	57.5300	57.9500	57.4300	57.4300	+1.592%	5	1,046	-35.278%
2026-06-30	56.5000	56.5300	56.5000	56.5300	-1.171%	4	1,061	-34.247%
2026-06-29	62.4900	62.8700	57.2000	57.2000	-12.337%	176	1,061	-35.017%
2026-06-26	64.9900	65.4300	64.4300	65.2500	+3.852%	9	1,025	-43.034%
2026-06-25	62.8400	64.3600	62.8300	62.8300	-7.180%	80	1,019	-40.840%
2026-06-24	65.2500	68.1200	65.2500	67.6900	+1.637%	31	980	-45.088%
2026-06-23	64.7500	66.6000	64.7500	66.6000	+16.190%	12	962	-44.189%
2026-06-22	57.3200	57.3200	57.3200	57.3200	+0.280%	1	952	-35.154%
2026-06-17	57.3500	57.4700	57.1600	57.1600	-0.349%	122	914	-34.972%
2026-06-16	56.8900	57.4400	56.8900	57.3600	+7.779%	5	914	-35.199%
2026-06-15	53.8000	53.8000	53.0200	53.2200	-13.124%	9	916	-30.158%
2026-06-12	61.8900	62.1200	60.0200	61.2600	-5.985%	8	916	-39.324%
2026-06-11	69.2800	69.2800	65.1600	65.1600	-9.147%	8	916	-42.956%
2026-06-10	69.7400	71.7200	69.5900	71.7200	+6.774%	106	917	-48.173%
2026-06-09	68.3400	73.5000	66.1800	67.1700	+12.701%	20	919	-44.663%
2026-06-08	60.4500	61.9500	59.6000	59.6000	-12.687%	7	914	-37.634%
2026-06-05	58.8000	68.2600	58.8000	68.2600	+23.436%	13	914	-45.546%
2026-06-04	55.3000	55.3000	55.3000	55.3000	+5.333%	1	911	-32.785%
2026-06-03	52.1800	52.8400	52.1800	52.5000	+1.176%	30	910	-29.200%
2026-06-02	51.6300	51.9300	51.6300	51.8900	+0.232%	8	908	-28.368%
2026-06-01	51.4600	51.9200	51.2700	51.7700	-0.748%	39	908	-28.202%
2026-05-29	52.3800	52.3800	52.1600	52.1600	-1.231%	6	895	-28.738%
2026-05-28	55.8100	55.8100	52.8100	52.8100	-3.579%	42	893	-29.616%
2026-05-26	55.3100	55.6300	54.5200	54.7700	-4.913%	39	853	-32.134%
2026-05-22	57.6100	57.7800	57.3300	57.6000	-1.656%	13	847	-35.469%
2026-05-21	60.7700	60.8400	58.5000	58.5700	-2.383%	10	835	-36.537%
2026-05-20	60.0000	60.0000	60.0000	60.0000	-5.063%	23	835	-38.050%
2026-05-19	65.5600	65.5600	62.5000	63.2000	-0.488%	4	820	-41.187%
2026-05-18	63.4600	64.0000	62.9500	63.5100	+1.779%	9	820	-41.474%
2026-05-15	63.7800	63.7800	62.0000	62.4000	+4.874%	45	820	-40.433%
2026-05-14	61.0000	61.0000	59.5000	59.5000	-2.571%	6	791	-37.529%
2026-05-13	61.4600	61.4600	60.6600	61.0700	-6.449%	412	487	-39.135%
2026-05-12	65.2800	65.2800	65.2800	65.2800	+4.783%	2	487	-43.061%
2026-05-11	60.5500	62.3000	60.5500	62.3000	-8.878%	367	487	-40.337%
2026-05-06	68.3700	68.3700	68.3700	68.3700	-4.190%	1	126	-45.634%
2026-05-05	71.3600	71.3600	71.3600	71.3600	-4.420%	1	125	-47.912%
2026-05-04	74.8200	74.8200	74.6600	74.6600	+1.454%	2	124	-50.214%
2026-05-01	73.5100	73.5900	73.5100	73.5900	-33.547%	2	123	-49.490%
2026-03-10	110.7800	110.7800	110.7400	110.7400	+3.071%	2	123	-66.435%
2026-02-25	109.7600	109.8800	107.4200	107.4400	-6.655%	242	111	-65.404%
2026-02-04	115.1700	115.1700	115.0600	115.1000	+15.227%	3	111	-67.706%
2026-01-29	99.9700	99.9700	99.8900	99.8900	+0.070%	3	114	-62.789%
2026-01-26	99.8200	99.8200	99.8200	99.8200	-0.894%	1	111	-62.763%
2026-01-07	100.5300	100.7200	100.4800	100.7200	-8.884%	6	111	-63.096%
2026-01-02	110.5400	110.5400	110.5400	110.5400	+7.393%	1	111	-66.374%
2025-12-30	103.1900	103.3300	102.9300	102.9300	-0.560%	3	111	-63.888%
2025-12-29	102.5800	103.5100	102.5800	103.5100	-8.536%	9	111	-64.090%
2025-11-06	113.4800	113.4800	113.1700	113.1700	+8.807%	2	106	-67.156%
2025-11-05	104.3200	104.3200	104.0100	104.0100	-1.028%	2	105	-64.263%
2025-11-04	105.2300	105.2500	105.0900	105.0900	+4.484%	4	104	-64.630%
2025-11-03	99.5600	100.5800	99.5600	100.5800	-16.399%	200	3	-63.044%
2025-10-15	120.3100	120.3100	120.3100	120.3100	-1.069%	3	3	-69.105%
2025-10-10	121.6000	121.9000	121.6000	121.6100	0.000%	3	3	-69.435%