Dark

QQQ20270617P725
QQQ Jun 17 2027 725.00 Put (QQQ270617P00725000)
option OPRA

EOD

Sep 24, 2026

40.98-0.510%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	42.6000	42.9300	40.3800	40.9800	-0.510%	6	11,434	0.000%
2026-09-23	40.7000	41.1900	40.5700	41.1900	+6.737%	3	11,433	-0.510%
2026-09-22	39.5000	39.5000	38.5900	38.5900	-4.148%	36	11,533	+6.193%
2026-09-21	42.5000	42.6000	40.2600	40.2600	-13.419%	57	11,531	+1.788%
2026-09-18	48.5000	48.6300	46.5000	46.5000	-5.411%	56	11,492	-11.871%
2026-09-17	49.1600	49.1600	49.1600	49.1600	-5.115%	1	11,455	-16.640%
2026-09-16	52.4700	52.4700	51.8100	51.8100	-5.075%	9	11,458	-20.903%
2026-09-15	55.1500	55.2000	54.2700	54.5800	+4.861%	157	11,460	-24.918%
2026-09-14	55.2800	55.2800	51.9100	52.0500	+3.151%	9	11,490	-21.268%
2026-09-11	50.6800	51.0800	50.1300	50.4600	-7.819%	9	11,486	-18.787%
2026-09-10	54.3200	54.9000	54.3200	54.7400	+5.962%	25	11,486	-25.137%
2026-09-09	51.1800	51.6700	51.1800	51.6600	+0.898%	3	11,465	-20.674%
2026-09-08	50.1800	51.2000	50.1700	51.2000	+3.226%	3	11,463	-19.961%
2026-09-04	49.6600	49.6600	49.6000	49.6000	-7.669%	2	11,461	-17.379%
2026-09-02	55.0400	55.0400	53.7200	53.7200	-2.398%	9	11,463	-23.716%
2026-09-01	54.3800	55.2900	54.3100	55.0400	+5.279%	38	11,466	-25.545%
2026-08-31	53.7800	53.7800	52.0800	52.2800	-0.835%	263	11,440	-21.614%
2026-08-28	51.3100	53.3600	49.9500	52.7200	+1.482%	28	11,372	-22.269%
2026-08-27	52.7800	52.7800	51.9500	51.9500	-7.199%	218	11,375	-21.116%
2026-08-26	57.3400	57.4000	55.9800	55.9800	-2.270%	3	11,371	-26.795%
2026-08-25	57.9200	57.9200	56.8400	57.2800	-1.479%	32	11,377	-28.457%
2026-08-24	59.2800	59.2800	58.1400	58.1400	+0.415%	9	11,375	-29.515%
2026-08-21	57.9000	57.9000	57.9000	57.9000	-0.035%	1	11,376	-29.223%
2026-08-20	57.8700	58.0100	57.8700	57.9200	+2.405%	24	11,396	-29.247%
2026-08-19	55.1500	56.7700	55.1500	56.5600	+0.712%	74	11,393	-27.546%
2026-08-18	56.1100	56.3200	56.1100	56.1600	+8.062%	37	11,328	-27.030%
2026-08-17	51.0700	52.0700	51.0700	51.9700	+0.542%	33	11,318	-21.147%
2026-08-14	52.8200	52.8200	51.6700	51.6900	+1.075%	10	11,312	-20.720%
2026-08-13	52.0100	52.0100	51.0400	51.1400	-3.764%	53	11,289	-19.867%
2026-08-12	53.8700	54.2900	53.1400	53.1400	-7.292%	801	11,289	-22.883%
2026-08-11	56.3800	57.3200	55.9800	57.3200	+3.559%	32	10,763	-28.507%
2026-08-10	55.7600	56.2500	55.3500	55.3500	-1.530%	14	10,756	-25.962%
2026-08-07	56.2800	56.2800	56.2100	56.2100	-5.227%	2	10,753	-27.095%
2026-08-06	59.2100	59.8300	59.0800	59.3100	+2.630%	48	10,754	-30.905%
2026-08-05	58.7000	58.7000	57.7900	57.7900	-0.052%	8	10,741	-29.088%
2026-08-04	61.4200	61.4200	57.8200	57.8200	-18.781%	35	10,737	-29.125%
2026-08-03	71.1900	71.1900	71.1900	71.1900	-3.849%	1	10,721	-42.436%
2026-07-31	74.0400	74.0400	74.0400	74.0400	-2.128%	1	10,721	-44.652%
2026-07-30	77.3600	77.3600	75.6500	75.6500	-3.100%	14	10,721	-45.829%
2026-07-29	77.7400	78.0700	77.7400	78.0700	-2.266%	2	10,709	-47.509%
2026-07-28	79.2000	79.8800	79.1800	79.8800	+2.898%	30	10,707	-48.698%
2026-07-27	79.9800	79.9800	77.6300	77.6300	+4.905%	11	10,677	-47.211%
2026-07-24	74.0000	74.0000	74.0000	74.0000	+9.096%	1	10,667	-44.622%
2026-07-22	66.9900	67.8300	66.9900	67.8300	+2.555%	3	10,667	-39.584%
2026-07-21	68.3600	68.3600	66.1400	66.1400	-5.568%	395	10,667	-38.041%
2026-07-20	70.7400	70.7600	70.0400	70.0400	-4.447%	5	10,654	-41.491%
2026-07-17	73.5900	74.8100	72.5300	73.3000	+6.109%	9	10,654	-44.093%
2026-07-16	66.3100	69.0800	65.0600	69.0800	+7.921%	18	10,656	-40.677%
2026-07-15	62.3600	66.7700	62.1700	64.0100	+1.716%	16	10,649	-35.979%
2026-07-14	63.4600	63.4600	62.3800	62.9300	-4.347%	6	10,706	-34.880%
2026-07-13	65.4700	65.7900	65.4700	65.7900	+7.852%	5	10,701	-37.711%
2026-07-10	62.2300	62.5200	60.6800	61.0000	-1.422%	88	10,698	-32.820%
2026-07-09	63.6800	63.6800	61.2900	61.8800	-9.267%	35	10,626	-33.775%
2026-07-08	68.9900	71.2500	68.2000	68.2000	-2.390%	19	10,618	-39.912%
2026-07-07	66.6400	69.8700	66.6400	69.8700	+12.894%	3	10,626	-41.348%
2026-07-06	62.9500	62.9500	61.8900	61.8900	-4.945%	26	10,625	-33.786%
2026-07-02	61.3000	65.1100	61.2900	65.1100	+6.267%	9	10,611	-37.060%
2026-07-01	60.2300	61.5100	60.2300	61.2700	+3.760%	5	10,611	-33.116%
2026-06-30	61.5600	62.1100	59.0500	59.0500	-6.478%	34	10,612	-30.601%
2026-06-29	66.5500	66.5500	63.1300	63.1400	-10.070%	11	10,604	-35.097%
2026-06-26	69.8100	70.2100	68.1800	70.2100	+3.478%	12	10,604	-41.632%
2026-06-25	68.5800	69.7100	67.8500	67.8500	-0.338%	47	10,600	-39.602%
2026-06-24	68.0800	68.0800	68.0800	68.0800	-4.126%	1	10,572	-39.806%
2026-06-23	69.0000	71.0100	69.0000	71.0100	+16.985%	8	10,577	-42.290%
2026-06-22	58.5400	60.9000	58.5400	60.7000	-0.720%	37	10,576	-32.488%
2026-06-18	61.2900	61.2900	59.8400	61.1400	-1.846%	4	10,569	-32.974%
2026-06-17	61.3600	62.2900	61.2000	62.2900	+0.695%	105	10,569	-34.211%
2026-06-16	60.5000	61.8600	60.2300	61.8600	+9.564%	11	10,569	-33.754%
2026-06-15	58.3100	58.3100	56.4600	56.4600	-12.329%	40	10,590	-27.418%
2026-06-12	66.0000	66.0000	64.0100	64.4000	-7.564%	13	10,590	-36.366%
2026-06-11	72.6000	73.3700	69.6700	69.6700	-8.857%	7	10,590	-41.180%
2026-06-10	74.3300	76.4400	74.3300	76.4400	+5.668%	11	10,590	-46.389%
2026-06-09	63.6700	79.9700	63.6700	72.3400	+9.606%	45	10,590	-43.351%
2026-06-08	64.8200	66.0000	63.9200	66.0000	-0.632%	10,252	10,590	-37.909%
2026-06-05	61.3400	67.3400	61.3400	66.4200	+17.040%	31	362	-38.302%
2026-06-04	56.6600	56.7500	56.2000	56.7500	+1.105%	15	339	-27.789%
2026-06-03	55.9500	56.4700	55.9500	56.1300	+0.917%	61	324	-26.991%
2026-06-02	55.5900	55.6200	55.2400	55.6200	+1.794%	17	295	-26.321%
2026-06-01	55.2100	55.6800	54.6400	54.6400	-2.289%	43	284	-25.000%
2026-05-29	56.1300	57.2600	55.9200	55.9200	-1.358%	47	275	-26.717%
2026-05-28	56.6900	56.6900	56.6900	56.6900	-5.517%	21	235	-27.712%
2026-05-27	58.2700	60.0000	58.2700	60.0000	+1.420%	88	214	-31.700%
2026-05-26	59.2700	59.2700	58.8000	59.1600	-3.112%	24	147	-30.730%
2026-05-22	61.0400	61.0600	61.0400	61.0600	-3.202%	11	129	-32.886%
2026-05-21	63.0800	63.0800	63.0800	63.0800	-3.073%	1	118	-35.035%
2026-05-20	65.0800	65.0800	65.0800	65.0800	-7.082%	1	118	-37.031%
2026-05-19	68.6200	70.0400	68.6200	70.0400	+6.105%	3	117	-41.491%
2026-05-13	67.2700	67.2700	66.0100	66.0100	-5.403%	8	117	-37.918%
2026-05-12	69.6600	69.8000	69.5600	69.7800	+6.746%	6	109	-41.273%
2026-05-11	65.1500	65.4700	65.1000	65.3700	-3.342%	9	109	-37.311%
2026-05-08	67.6300	67.6300	67.6300	67.6300	-3.455%	3	97	-39.406%
2026-05-07	70.0500	70.0500	70.0500	70.0500	-11.609%	3	97	-41.499%
2026-05-01	78.8400	79.2500	78.8400	79.2500	-11.244%	3	93	-48.290%
2026-04-28	90.0100	90.0100	89.2900	89.2900	+0.236%	4	94	-54.105%
2026-04-22	89.0800	89.0800	89.0800	89.0800	-8.683%	1	93	-53.996%
2026-04-16	97.5000	97.5500	97.5000	97.5500	-3.540%	20	93	-57.991%
2026-04-15	101.1300	101.1300	101.1300	101.1300	-10.631%	1	73	-59.478%
2026-04-13	113.1600	113.1600	113.1600	113.1600	-15.261%	1	73	-63.786%
2026-03-13	133.5400	133.5400	133.5400	133.5400	+7.694%	1	73	-69.313%
2026-02-19	124.0000	124.0000	124.0000	124.0000	-3.382%	1	73	-66.952%
2026-02-12	128.3400	128.3400	128.3400	128.3400	+5.111%	1	72	-68.069%
2026-02-04	122.4000	122.4000	122.0800	122.1000	+3.475%	29	73	-66.437%
2026-02-03	118.0000	118.0000	118.0000	118.0000	+10.590%	1	102	-65.271%
2026-02-02	106.7000	106.7000	106.7000	106.7000	-2.752%	1	103	-61.593%
2026-01-30	109.6600	109.7200	109.6600	109.7200	+1.706%	29	103	-62.650%
2026-01-29	107.8800	107.8800	107.8800	107.8800	+7.077%	1	103	-62.013%
2026-01-28	100.7500	100.7500	100.7500	100.7500	-6.314%	1	102	-59.325%
2026-01-07	107.5400	107.5400	107.5400	107.5400	-1.349%	1	102	-61.893%
2026-01-06	109.0100	109.0100	109.0100	109.0100	-14.165%	1	102	-62.407%
2025-12-17	126.4700	127.0000	126.4700	127.0000	+13.140%	2	103	-67.732%
2025-12-04	112.2500	112.2500	112.2500	112.2500	+0.178%	1	102	-63.492%
2025-12-03	112.0500	112.0500	112.0500	112.0500	-16.722%	1	103	-63.427%
2025-11-18	134.5500	134.5500	134.5500	134.5500	+4.945%	1	102	-69.543%
2025-11-17	128.2100	128.2100	128.2100	128.2100	+20.171%	2	101	-68.037%
2025-11-03	106.9300	107.5100	106.3600	106.6900	0.000%	198	0	-61.590%