Dark

QQQ20270617P720
QQQ Jun 17 2027 720.00 Put (QQQ270617P00720000)
option OPRA

EOD

Sep 24, 2026

38.96+0.257%(+0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	40.5100	41.1100	38.8600	38.9600	+0.257%	8	4,759	0.000%
2026-09-23	38.6900	39.4300	38.6900	38.8600	+5.886%	20	4,764	+0.257%
2026-09-22	37.4800	37.7500	36.5900	36.7000	-3.927%	37	4,753	+6.158%
2026-09-21	41.7000	41.7000	38.2000	38.2000	-15.766%	28	4,744	+1.990%
2026-09-18	46.3500	46.3500	45.3500	45.3500	-3.613%	6	4,735	-14.090%
2026-09-17	47.3100	47.3500	47.0000	47.0500	-9.519%	9	4,735	-17.194%
2026-09-16	50.1900	52.0000	49.7400	52.0000	-0.459%	28	4,748	-25.077%
2026-09-15	51.5000	52.2400	51.5000	52.2400	+3.898%	19	4,726	-25.421%
2026-09-14	52.3600	52.3600	50.2200	50.2800	+3.863%	23	4,712	-22.514%
2026-09-11	49.2400	49.4700	47.9700	48.4100	-7.703%	16	4,694	-19.521%
2026-09-10	51.9600	52.6100	51.9600	52.4500	+5.917%	17	4,687	-25.720%
2026-09-09	49.1000	49.9900	49.1000	49.5200	+3.145%	15	4,672	-21.325%
2026-09-08	48.8800	48.8900	47.8100	48.0100	+0.629%	14	4,661	-18.850%
2026-09-04	47.5200	47.9200	47.1900	47.7100	+0.042%	154	4,604	-18.340%
2026-09-03	49.5100	49.5100	47.6900	47.6900	-7.326%	10	4,604	-18.306%
2026-09-02	53.6300	53.6300	51.1900	51.4600	-2.814%	18	4,598	-24.291%
2026-09-01	51.7700	53.6000	51.7700	52.9500	+4.727%	18	4,588	-26.421%
2026-08-31	51.4100	51.4100	50.5200	50.5600	+0.397%	9	4,577	-22.943%
2026-08-28	50.6900	50.6900	50.3600	50.3600	+1.348%	2	4,582	-22.637%
2026-08-27	50.5300	50.6300	49.6900	49.6900	-8.540%	29	4,583	-21.594%
2026-08-26	55.7300	55.8000	54.2200	54.3300	-1.182%	43	4,578	-28.290%
2026-08-25	55.0100	55.5800	54.5200	54.9800	-1.593%	39	4,553	-29.138%
2026-08-24	55.8800	55.9400	55.8700	55.8700	+4.488%	9	4,528	-30.267%
2026-08-21	55.5900	55.9200	53.3300	53.4700	-4.107%	14	4,521	-27.137%
2026-08-20	55.7200	56.2600	54.8000	55.7600	+2.519%	18	4,522	-30.129%
2026-08-19	54.0800	54.4400	53.5700	54.3900	+0.536%	34	4,524	-28.369%
2026-08-18	54.1300	54.1900	54.1000	54.1000	+8.330%	23	4,506	-27.985%
2026-08-17	48.8500	50.0500	48.8500	49.9400	+0.503%	10	4,502	-21.986%
2026-08-14	49.7000	50.0000	49.6800	49.6900	+0.424%	20	4,496	-21.594%
2026-08-13	50.0100	50.0100	49.0600	49.4800	-5.320%	61	4,461	-21.261%
2026-08-12	52.1600	52.2600	51.7900	52.2600	-4.163%	84	4,461	-25.450%
2026-08-11	54.0000	54.5300	53.8300	54.5300	+1.659%	40	4,431	-28.553%
2026-08-10	54.2600	54.3000	53.2500	53.6400	-0.942%	167	4,420	-27.368%
2026-08-07	54.1200	54.1500	54.1100	54.1500	-4.883%	3	4,417	-28.052%
2026-08-06	60.4100	60.4100	56.6600	56.9300	+1.570%	457	4,418	-31.565%
2026-08-05	56.3600	56.8400	56.0200	56.0500	+0.286%	15	4,189	-30.491%
2026-08-04	56.5800	56.8600	55.8900	55.8900	-12.316%	11	4,184	-30.292%
2026-08-03	63.5100	63.7400	63.4300	63.7400	-7.395%	45	4,175	-38.877%
2026-07-31	71.4500	71.4500	68.8300	68.8300	-5.193%	106	4,142	-43.397%
2026-07-30	76.0000	76.0300	72.5300	72.6000	-9.836%	33	4,058	-46.336%
2026-07-29	78.3000	80.5200	78.3000	80.5200	+4.612%	9	4,047	-51.615%
2026-07-28	81.4500	81.4500	76.5500	76.9700	+0.287%	42	4,057	-49.383%
2026-07-27	77.2500	77.2500	76.0800	76.7500	+2.156%	22	4,031	-49.238%
2026-07-24	74.3100	75.5100	71.4000	75.1300	+3.045%	52	4,031	-48.143%
2026-07-23	71.1000	72.9500	70.8700	72.9100	+13.056%	61	4,041	-46.564%
2026-07-22	64.4900	64.4900	64.4900	64.4900	+0.031%	1	4,082	-39.588%
2026-07-21	65.7200	66.4200	64.1200	64.4700	-4.912%	167	4,084	-39.569%
2026-07-20	68.2000	68.2000	67.5900	67.8000	-3.556%	3	4,069	-42.537%
2026-07-17	72.8400	72.8400	69.2900	70.3000	+5.287%	12	4,067	-44.580%
2026-07-16	64.0700	66.7700	62.9600	66.7700	+7.451%	31	4,065	-41.650%
2026-07-15	60.5400	64.4600	60.2500	62.1400	+2.154%	76	4,058	-37.303%
2026-07-14	62.3800	62.3800	60.3000	60.8300	-4.953%	2,147	4,141	-35.953%
2026-07-13	63.0500	64.0000	61.4000	64.0000	+7.419%	22	2,112	-39.125%
2026-07-10	61.2500	61.7000	59.5800	59.5800	-0.865%	25	2,093	-34.609%
2026-07-09	60.6700	60.6700	59.0200	60.1000	-10.097%	53	2,070	-35.175%
2026-07-08	66.0700	66.8500	65.9100	66.8500	+11.065%	16	2,044	-41.720%
2026-07-06	60.3500	60.3500	60.1900	60.1900	-11.172%	1,450	2,037	-35.272%
2026-07-02	63.8800	67.7600	63.8800	67.7600	+9.822%	11	583	-42.503%
2026-07-01	58.0000	61.7000	58.0000	61.7000	+5.868%	3	583	-36.856%
2026-06-30	58.2800	58.2800	58.2800	58.2800	-4.271%	2	584	-33.150%
2026-06-29	64.0200	64.0200	60.8800	60.8800	-9.794%	13	582	-36.005%
2026-06-26	70.0000	70.7300	65.6300	67.4900	+2.180%	10	577	-42.273%
2026-06-25	63.5400	67.8400	63.5400	66.0500	-1.344%	23	573	-41.014%
2026-06-24	66.9500	66.9500	66.9500	66.9500	-2.675%	7	562	-41.807%
2026-06-23	67.1700	69.0000	64.1500	68.7900	+16.672%	23	562	-43.364%
2026-06-22	55.9900	58.9600	55.9900	58.9600	+1.533%	15	556	-33.921%
2026-06-18	59.0900	59.0900	58.0000	58.0700	-7.825%	4	370	-32.909%
2026-06-17	59.2400	63.7700	59.1700	63.0000	+6.204%	202	370	-38.159%
2026-06-16	58.8400	59.7500	58.2500	59.3200	+6.864%	46	370	-34.322%
2026-06-15	54.6900	55.5100	54.6900	55.5100	-12.514%	8	324	-29.814%
2026-06-12	64.4000	64.4000	62.0200	63.4500	-3.410%	26	324	-38.597%
2026-06-11	70.9600	71.8700	65.6900	65.6900	-11.086%	21	324	-40.691%
2026-06-10	73.5300	73.8800	73.3200	73.8800	+8.711%	8	304	-47.266%
2026-06-09	62.1300	76.1600	62.1300	67.9600	+10.253%	87	297	-42.672%
2026-06-08	63.3700	63.3700	61.4400	61.6400	-11.943%	10	244	-36.794%
2026-06-05	62.8800	70.0000	62.8500	70.0000	+26.399%	186	240	-44.343%
2026-06-04	56.0100	56.0100	55.3800	55.3800	+0.929%	2	219	-29.650%
2026-06-03	55.3700	55.3700	54.8700	54.8700	+2.084%	2	218	-28.996%
2026-06-02	53.6300	53.7500	53.6200	53.7500	-0.775%	8	217	-27.516%
2026-06-01	54.1000	54.1700	52.8900	54.1700	+0.259%	31	209	-28.078%
2026-05-29	54.4800	54.4800	54.0300	54.0300	-1.261%	4	202	-27.892%
2026-05-28	57.7200	57.7200	54.7200	54.7200	-3.202%	40	200	-28.801%
2026-05-26	57.1300	57.1300	56.5300	56.5300	-5.183%	7	168	-31.081%
2026-05-22	59.0200	59.7700	58.6800	59.6200	-4.958%	17	165	-34.653%
2026-05-21	62.7700	62.7700	62.7300	62.7300	-4.448%	12	154	-37.893%
2026-05-19	67.6600	67.6600	65.6500	65.6500	-1.574%	2	154	-40.655%
2026-05-18	64.0000	66.7000	64.0000	66.7000	+3.427%	4	149	-41.589%
2026-05-15	65.8000	65.8000	64.3700	64.4900	+4.930%	10	149	-39.588%
2026-05-14	62.1600	62.4600	61.3700	61.4600	-3.258%	27	146	-36.609%
2026-05-13	64.3300	64.3300	63.5300	63.5300	-5.546%	3	117	-38.675%
2026-05-12	67.3900	67.3900	67.2600	67.2600	+6.576%	7	117	-42.076%
2026-05-11	62.9700	63.2700	62.9700	63.1100	-10.113%	107	117	-38.267%
2026-05-06	70.2100	70.2100	70.2100	70.2100	-4.916%	1	9	-44.509%
2026-05-05	73.8400	73.8400	73.8400	73.8400	-3.325%	1	9	-47.237%
2026-05-01	76.3800	76.3800	76.3800	76.3800	-8.952%	1	7	-48.992%
2026-04-30	83.9900	83.9900	83.8900	83.8900	+0.215%	2	7	-53.558%
2026-04-29	83.8100	83.8100	83.7100	83.7100	+0.831%	2	6	-53.458%
2026-04-27	83.0200	83.0200	83.0200	83.0200	-18.336%	1	5	-53.072%
2026-04-14	101.7200	101.7200	101.6600	101.6600	-13.657%	2	5	-61.676%
2026-04-08	117.7400	117.7400	117.7400	117.7400	-1.818%	1	4	-66.910%
2026-02-27	119.9200	119.9200	119.9200	119.9200	+1.062%	1	3	-67.512%
2026-02-23	123.5000	123.5000	118.6600	118.6600	+14.096%	2	4	-67.167%
2026-01-29	104.0000	104.0000	104.0000	104.0000	-2.173%	1	3	-62.538%
2026-01-16	106.9400	106.9400	106.3100	106.3100	-1.901%	2	1	-63.352%
2025-11-05	108.4500	108.4500	108.3700	108.3700	+4.062%	2	1	-64.049%
2025-11-03	103.6700	104.1400	103.6700	104.1400	+1.373%	2	1	-62.589%
2025-10-30	103.9500	103.9500	102.7300	102.7300	-35.592%	2	1	-62.075%
2025-08-20	159.5000	159.5000	159.5000	159.5000	+10.000%	2	2	-75.574%
2025-08-12	145.0000	145.0000	145.0000	145.0000	0.000%	2	2	-73.131%