Dark

QQQ20270617P730
QQQ Jun 17 2027 730.00 Put (QQQ270617P00730000)
option OPRA

EOD

Sep 23, 2026

42.44+5.888%(+2.36)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	40.9600	42.6000	40.9600	42.4400	+5.888%	48	8,757	0.000%
2026-09-22	40.8000	40.9200	40.0800	40.0800	-3.118%	34	8,747	+5.888%
2026-09-21	45.6500	45.9800	41.3700	41.3700	-18.370%	108	8,735	+2.586%
2026-09-18	50.6800	50.6800	50.6800	50.6800	-1.516%	2	8,671	-16.259%
2026-09-17	52.0000	52.1200	51.4600	51.4600	-5.837%	7	8,669	-17.528%
2026-09-16	55.4000	55.4000	54.3200	54.6500	-4.641%	7	8,664	-22.342%
2026-09-15	57.0700	57.3400	56.6000	57.3100	+5.933%	18	8,666	-25.947%
2026-09-14	57.2600	57.6700	54.1000	54.1000	+2.230%	92	8,657	-21.553%
2026-09-11	53.3100	53.3100	52.6900	52.9200	-7.353%	17	8,610	-19.803%
2026-09-10	56.6700	57.2200	56.6700	57.1200	+5.994%	11	8,602	-25.700%
2026-09-09	53.5100	54.3300	53.4600	53.8900	+2.277%	10	8,597	-21.247%
2026-09-08	52.9500	52.9500	51.9100	52.6900	+1.132%	38	8,590	-19.453%
2026-09-04	50.8600	52.6700	50.8600	52.1000	+0.579%	369	8,469	-18.541%
2026-09-03	54.3800	54.3800	51.8000	51.8000	-7.615%	11	8,469	-18.069%
2026-09-02	56.6300	56.7300	55.8300	56.0700	-2.606%	1,770	8,328	-24.309%
2026-09-01	56.7200	57.6800	56.7200	57.5700	+5.866%	11	6,841	-26.281%
2026-08-31	55.7800	56.0600	54.3800	54.3800	-0.947%	1,188	6,850	-21.957%
2026-08-28	54.6100	55.4200	54.5500	54.9000	+2.502%	28	5,667	-22.696%
2026-08-27	54.3900	54.9400	53.5400	53.5600	-8.020%	19	5,644	-20.762%
2026-08-26	59.8300	60.3200	58.0800	58.2300	-2.348%	1,217	5,639	-27.117%
2026-08-25	60.0200	60.2700	59.1700	59.6300	-1.503%	34	4,537	-28.828%
2026-08-24	61.6000	62.8200	60.5400	60.5400	+3.047%	255	4,516	-29.898%
2026-08-21	59.8800	60.7700	57.7900	58.7500	-2.732%	30	4,605	-27.762%
2026-08-20	60.3200	60.4000	59.3900	60.4000	+2.756%	17	4,615	-29.735%
2026-08-19	59.4800	59.4800	58.4800	58.7800	+0.513%	316	4,604	-27.799%
2026-08-18	58.1400	58.6600	58.1400	58.4800	+8.699%	7	4,331	-27.428%
2026-08-17	52.8700	54.1000	52.4700	53.8000	-0.074%	50	4,327	-21.115%
2026-08-14	54.6000	54.6000	53.8400	53.8400	+1.051%	7	4,308	-21.174%
2026-08-13	53.9100	54.0900	52.9800	53.2800	-4.857%	588	3,898	-20.345%
2026-08-12	56.3000	56.3200	56.0000	56.0000	-6.056%	37	3,898	-24.214%
2026-08-11	58.5900	59.6100	58.2000	59.6100	+2.936%	23	3,862	-28.804%
2026-08-10	57.8900	58.4500	57.8900	57.9100	-0.856%	6	3,858	-26.714%
2026-08-07	58.5000	59.3000	58.4100	58.4100	-5.424%	9	3,857	-27.341%
2026-08-06	61.1000	62.1300	61.1000	61.7600	+1.663%	40	3,855	-31.282%
2026-08-05	59.6800	60.8500	59.6800	60.7500	-3.403%	223	3,827	-30.140%
2026-08-04	62.8900	62.8900	62.8900	62.8900	-8.961%	200	3,606	-32.517%
2026-08-03	69.0800	69.0800	69.0800	69.0800	-6.396%	1	3,446	-38.564%
2026-07-31	78.5000	78.5200	73.8000	73.8000	-5.915%	37	3,445	-42.493%
2026-07-30	77.6300	83.0300	77.6300	78.4400	-15.154%	43	3,437	-45.895%
2026-07-29	84.8300	92.4500	84.8300	92.4500	+11.763%	5	3,451	-54.094%
2026-07-28	82.0900	82.7200	82.0900	82.7200	+4.286%	37	3,451	-48.694%
2026-07-27	80.9600	82.0000	79.3200	79.3200	-0.626%	8	3,417	-46.495%
2026-07-24	80.5100	80.5200	78.6700	79.8200	+1.993%	38	3,419	-46.830%
2026-07-23	78.8600	79.6100	75.8900	78.2600	+13.338%	29	3,408	-45.771%
2026-07-22	69.0500	69.0500	69.0500	69.0500	-0.260%	1	3,423	-38.537%
2026-07-21	70.0100	70.9100	68.6200	69.2300	-7.939%	64	3,424	-38.697%
2026-07-17	75.1600	75.2000	75.1600	75.2000	+6.125%	23	3,414	-43.564%
2026-07-16	67.9400	71.2700	67.4600	70.8600	+6.669%	1,526	3,396	-40.107%
2026-07-15	64.8700	66.9500	64.8600	66.4300	+1.949%	16	1,887	-36.113%
2026-07-14	65.8500	65.9100	64.6800	65.1600	-4.120%	14	1,877	-34.868%
2026-07-13	67.3500	68.2200	67.3500	67.9600	+7.243%	16	1,867	-37.552%
2026-07-10	64.6000	65.3500	63.3700	63.3700	-0.891%	30	1,858	-33.028%
2026-07-09	64.2200	64.5400	63.8700	63.9400	-10.798%	35	1,845	-33.625%
2026-07-08	70.9200	71.6800	70.7500	71.6800	+0.674%	7	1,828	-40.792%
2026-07-07	71.9000	71.9000	71.2000	71.2000	+9.690%	3	1,827	-40.393%
2026-07-06	65.6200	65.6200	64.6000	64.9100	+1.106%	9	1,826	-34.617%
2026-07-02	63.6800	64.2000	63.6600	64.2000	+0.328%	4	1,826	-33.894%
2026-07-01	64.1600	64.1600	63.9900	63.9900	+3.728%	8	1,826	-33.677%
2026-06-30	64.5000	64.5000	61.6700	61.6900	-4.505%	44	1,827	-31.204%
2026-06-29	69.3500	69.3500	64.6000	64.6000	-10.699%	25	1,798	-34.303%
2026-06-26	72.4800	72.4800	70.4300	72.3400	+2.537%	33	1,798	-41.333%
2026-06-25	71.9700	72.6400	70.1900	70.5500	-6.395%	14	1,803	-39.844%
2026-06-24	75.3700	75.3700	75.3700	75.3700	+3.261%	1	1,799	-43.691%
2026-06-23	71.1400	72.9900	70.1000	72.9900	+16.226%	7	1,798	-41.855%
2026-06-22	62.8000	62.8000	62.8000	62.8000	+2.614%	35	1,800	-32.420%
2026-06-18	63.1500	64.0200	61.2000	61.2000	-4.880%	44	1,607	-30.654%
2026-06-17	62.9000	64.3400	62.9000	64.3400	+0.234%	198	1,607	-34.038%
2026-06-16	62.2500	64.1900	62.2500	64.1900	+8.576%	299	1,607	-33.884%
2026-06-15	59.1600	59.8000	58.9300	59.1200	-12.506%	9	1,584	-28.214%
2026-06-12	67.0400	69.2600	66.4000	67.5700	-6.048%	14	1,584	-37.191%
2026-06-11	76.5300	78.2900	71.9200	71.9200	-6.573%	14	1,584	-40.990%
2026-06-10	77.0000	77.1800	76.7700	76.9800	+4.977%	6	1,579	-44.869%
2026-06-09	71.3700	79.8600	71.3700	73.3300	+11.224%	36	1,580	-42.125%
2026-06-08	66.9800	66.9800	65.8500	65.9300	-5.517%	74	1,572	-35.629%
2026-06-05	62.0000	69.7800	62.0000	69.7800	+18.754%	33	1,506	-39.180%
2026-06-04	61.0000	61.0000	58.4100	58.7600	+0.824%	203	1,525	-27.774%
2026-06-03	58.1500	58.6900	57.7500	58.2800	+1.357%	24	1,447	-27.179%
2026-06-02	57.5500	57.5500	57.5000	57.5000	+1.411%	4	1,436	-26.191%
2026-06-01	57.6000	57.9800	56.7000	56.7000	-2.208%	567	1,437	-25.150%
2026-05-29	57.1600	58.5300	57.1600	57.9800	-1.478%	72	983	-26.802%
2026-05-28	59.2500	59.2500	58.8000	58.8500	-3.540%	254	963	-27.884%
2026-05-27	61.1000	61.8800	60.9800	61.0100	+0.461%	33	711	-30.438%
2026-05-26	60.8000	61.0200	60.3700	60.7300	-3.603%	97	698	-30.117%
2026-05-22	63.3600	63.3600	63.0000	63.0000	-6.542%	6	605	-32.635%
2026-05-21	67.4100	67.4100	67.4100	67.4100	+0.134%	1	602	-37.042%
2026-05-20	67.3200	67.3200	67.3200	67.3200	-6.122%	1	602	-36.958%
2026-05-19	71.7100	71.7100	71.7100	71.7100	+1.890%	2	598	-40.817%
2026-05-18	70.3800	70.3800	70.3800	70.3800	+3.091%	2	598	-39.699%
2026-05-13	69.3500	69.3500	68.2700	68.2700	-5.430%	6	598	-37.835%
2026-05-12	71.8900	72.2000	71.8100	72.1900	+6.837%	13	596	-41.211%
2026-05-11	67.3200	67.6200	67.3200	67.5700	-13.924%	7	596	-37.191%
2026-05-05	78.5000	78.5000	78.5000	78.5000	-3.385%	1	591	-45.936%
2026-05-01	81.9600	82.0000	81.2500	81.2500	-7.238%	7	589	-47.766%
2026-04-30	90.1800	90.3700	87.4900	87.5900	-37.879%	1,178	589	-51.547%
2026-03-20	141.3400	141.3400	141.0000	141.0000	+4.444%	2	36	-69.901%
2026-03-13	135.0000	135.0000	135.0000	135.0000	+4.513%	10	34	-68.563%
2026-03-02	129.1700	129.1700	129.1700	129.1700	+0.757%	10	24	-67.144%
2026-02-26	129.0000	129.0000	128.2000	128.2000	+4.262%	2	14	-66.895%
2026-02-18	122.9600	122.9600	122.9600	122.9600	-7.570%	10	13	-65.485%
2026-02-05	133.0300	133.0300	133.0300	133.0300	+5.521%	4	3	-68.097%
2026-02-04	125.5400	126.1600	125.5400	126.0700	+10.880%	15	4	-66.336%
2026-01-30	113.5500	113.7000	113.5500	113.7000	+4.369%	5	19	-62.674%
2026-01-29	108.9100	108.9400	108.9100	108.9400	+0.983%	10	16	-61.043%
2026-01-27	107.8100	107.8800	107.6100	107.8800	-1.479%	11	7	-60.660%
2026-01-15	109.5000	109.5000	109.5000	109.5000	-1.546%	1	16	-61.242%
2026-01-09	111.2200	111.2200	111.2200	111.2200	-3.110%	1	16	-61.841%
2026-01-08	114.5000	114.7900	114.5000	114.7900	-7.060%	9	15	-63.028%
2025-12-15	123.6800	123.6800	123.5100	123.5100	+9.466%	2	6	-65.638%
2025-10-27	112.8300	112.8300	112.8300	112.8300	-9.468%	4	1	-62.386%
2025-10-23	124.5000	124.6300	124.5000	124.6300	0.000%	2	1	-65.947%