Dark

QQQ20270617P735
QQQ Jun 17 2027 735.00 Put (QQQ270617P00735000)
option OPRA

EOD

Sep 24, 2026

44.66-0.067%(-0.03)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	46.6500	46.6500	44.6600	44.6600	-0.067%	13	1,588	0.000%
2026-09-23	45.0000	45.1900	43.7000	44.6900	+5.800%	101	1,582	-0.067%
2026-09-22	42.5800	42.7800	42.2400	42.2400	-2.807%	4	1,584	+5.729%
2026-09-21	48.0900	48.0900	43.4600	43.4600	-16.310%	107	1,584	+2.761%
2026-09-18	53.1400	53.1400	51.9300	51.9300	-2.716%	2	1,545	-14.000%
2026-09-17	53.6500	53.6500	53.3800	53.3800	-10.346%	3	1,545	-16.336%
2026-09-15	60.1300	60.1300	59.4900	59.5400	+3.082%	54	1,543	-24.992%
2026-09-14	57.7600	57.7600	57.7600	57.7600	+4.638%	1	1,539	-22.680%
2026-09-11	55.6800	55.6800	54.7400	55.2000	-7.227%	15	1,538	-19.094%
2026-09-10	59.1200	59.6000	59.1200	59.5000	+5.815%	5	1,536	-24.941%
2026-09-09	56.0600	56.8500	55.1500	56.2300	+2.441%	101	1,531	-20.576%
2026-09-08	53.5900	54.9300	53.5900	54.8900	+1.068%	61	1,521	-18.637%
2026-09-04	53.7200	54.3100	53.2800	54.3100	-0.110%	27	1,471	-17.768%
2026-09-03	56.6300	57.5200	53.9300	54.3700	-7.060%	24	1,471	-17.859%
2026-09-02	59.0600	59.0600	58.3700	58.5000	-2.484%	7	1,463	-23.658%
2026-09-01	59.1500	60.1300	58.4300	59.9900	+5.505%	38	1,462	-25.554%
2026-08-31	58.4000	58.4000	56.7200	56.8600	-0.070%	17	1,436	-21.456%
2026-08-28	56.9100	57.8500	56.9000	56.9000	+1.971%	28	1,427	-21.511%
2026-08-27	58.0500	58.0500	55.7800	55.8000	-8.883%	24	1,409	-19.964%
2026-08-26	61.4000	61.8700	60.9600	61.2400	-1.969%	43	1,394	-27.074%
2026-08-25	62.4300	62.6900	61.5700	62.4700	-0.778%	36	1,353	-28.510%
2026-08-24	63.0600	63.0600	62.9600	62.9600	+0.191%	6	1,324	-29.066%
2026-08-21	62.8400	62.8400	62.8400	62.8400	+0.592%	1	1,320	-28.931%
2026-08-20	62.6900	62.6900	62.4700	62.4700	+2.276%	5	1,319	-28.510%
2026-08-19	60.7600	61.3700	60.1500	61.0800	+0.263%	241	1,314	-26.883%
2026-08-18	60.1900	60.9200	60.1900	60.9200	+8.514%	5	1,094	-26.691%
2026-08-17	54.9200	56.2400	54.9200	56.1400	-0.178%	6	1,089	-20.449%
2026-08-14	56.2400	56.2400	56.2400	56.2400	+1.169%	1	1,083	-20.590%
2026-08-13	55.8500	56.2400	55.1500	55.5900	-5.330%	55	1,029	-19.662%
2026-08-12	58.7000	58.7400	58.5500	58.7200	-5.168%	5	1,029	-23.944%
2026-08-11	60.7000	61.9200	60.2600	61.9200	+2.926%	134	1,025	-27.875%
2026-08-10	60.1300	60.5700	60.1300	60.1600	-0.857%	7	941	-25.765%
2026-08-07	61.8400	61.8400	60.6600	60.6800	-5.394%	4	934	-26.401%
2026-08-06	63.7900	64.5100	63.4100	64.1400	+2.395%	91	930	-30.371%
2026-08-05	62.8800	62.8800	62.6400	62.6400	+0.336%	17	843	-28.704%
2026-08-04	64.7200	64.7200	62.4300	62.4300	-19.507%	11	827	-28.464%
2026-08-03	77.2900	77.5600	77.2900	77.5600	+0.479%	94	817	-42.419%
2026-07-31	77.6600	77.8900	76.8900	77.1900	-4.727%	21	839	-42.143%
2026-07-30	86.3400	86.3400	81.0200	81.0200	-12.040%	102	848	-44.878%
2026-07-29	92.1100	92.1100	92.1100	92.1100	+7.080%	1	798	-51.514%
2026-07-28	84.8100	86.0200	84.8100	86.0200	+6.579%	43	797	-48.082%
2026-07-24	80.1000	80.7100	80.1000	80.7100	+13.023%	8	754	-44.666%
2026-07-22	71.4100	71.4100	71.4100	71.4100	-0.014%	1	754	-37.460%
2026-07-21	72.9200	73.9800	71.0200	71.4200	-5.366%	119	755	-37.468%
2026-07-20	75.4700	75.4700	75.4700	75.4700	-3.082%	3	749	-40.824%
2026-07-17	80.9000	80.9000	76.6500	77.8700	+8.636%	107	749	-42.648%
2026-07-16	69.8600	71.6800	69.7600	71.6800	+5.164%	20	648	-37.695%
2026-07-15	71.4700	71.4700	68.0100	68.1600	+1.098%	7	633	-34.478%
2026-07-14	67.6100	68.2200	66.6000	67.4200	-4.083%	19	627	-33.759%
2026-07-13	68.0900	70.5800	68.0900	70.2900	+7.889%	11	608	-36.463%
2026-07-10	66.6100	66.8100	65.1500	65.1500	-1.482%	13	600	-31.450%
2026-07-09	66.8000	66.9200	65.2100	66.1300	-10.210%	36	598	-32.466%
2026-07-08	73.9200	73.9200	73.6500	73.6500	-0.941%	258	585	-39.362%
2026-07-07	74.3500	74.3500	74.3500	74.3500	-1.575%	1	343	-39.933%
2026-07-02	66.3900	75.5400	65.8700	75.5400	+18.774%	10	342	-40.879%
2026-06-30	65.0300	65.0300	63.3900	63.6000	-7.719%	30	342	-29.780%
2026-06-29	69.6600	74.7100	68.9200	68.9200	-7.428%	23	320	-35.200%
2026-06-26	74.1400	75.1100	72.5100	74.4500	+2.168%	26	323	-40.013%
2026-06-25	74.3100	75.0400	72.4800	72.8700	-4.408%	10	321	-38.713%
2026-06-24	73.0000	76.2400	73.0000	76.2300	+2.308%	38	351	-41.414%
2026-06-23	71.6700	75.3400	71.6700	74.5100	+14.896%	5	350	-40.062%
2026-06-22	61.9500	64.9100	61.9500	64.8500	+1.217%	8	349	-31.133%
2026-06-18	64.5200	65.0300	64.0700	64.0700	-1.597%	3	309	-30.295%
2026-06-17	65.1600	65.6500	65.1100	65.1100	-0.686%	67	309	-31.408%
2026-06-16	61.6600	66.0000	61.6600	65.5600	+7.634%	26	309	-31.879%
2026-06-15	62.0600	62.9900	60.9100	60.9100	-12.448%	3	296	-26.679%
2026-06-12	69.4900	69.8000	68.6800	69.5700	-10.475%	5	296	-35.806%
2026-06-10	77.7100	77.7100	77.7100	77.7100	+0.439%	5	296	-42.530%
2026-06-09	71.4000	78.0800	71.4000	77.3700	+13.180%	5	292	-42.277%
2026-06-08	69.6800	69.6800	67.9900	68.3600	-3.569%	65	291	-34.669%
2026-06-05	71.4800	71.9600	70.8500	70.8900	+12.667%	12	241	-37.001%
2026-06-04	62.9200	62.9200	62.9200	62.9200	+3.504%	2	243	-29.021%
2026-06-03	60.2300	60.7900	59.9600	60.7900	+2.513%	14	241	-26.534%
2026-06-02	59.5000	59.5000	59.3000	59.3000	+1.281%	3	228	-24.688%
2026-06-01	59.5700	60.5000	58.5500	58.5500	-2.384%	23	228	-23.723%
2026-05-29	60.2100	60.7800	58.9100	59.9800	-1.446%	185	206	-25.542%
2026-05-28	61.1600	61.1800	60.8600	60.8600	-3.166%	9	31	-26.618%
2026-05-26	62.8400	62.8500	62.8400	62.8500	-2.934%	2	22	-28.942%
2026-05-22	65.5100	65.5200	64.7300	64.7500	-6.808%	10	23	-31.027%
2026-05-21	70.0100	70.0100	69.4800	69.4800	-0.230%	3	16	-35.723%
2026-05-20	69.6400	69.6400	69.6400	69.6400	-1.360%	1	16	-35.870%
2026-05-13	71.7100	71.7100	70.6000	70.6000	+1.001%	6	14	-36.742%
2026-05-11	69.6400	69.9800	69.5900	69.9000	-18.408%	9	10	-36.109%
2026-05-04	85.7800	85.7800	85.6700	85.6700	+1.373%	2	2	-47.870%
2026-05-01	84.4200	84.5100	84.4200	84.5100	-24.193%	2	3	-47.154%
2026-01-27	111.3200	111.5500	111.2700	111.4800	-6.090%	9	3	-59.939%
2026-01-08	118.7400	118.7600	118.7100	118.7100	-7.962%	7	9	-62.379%
2025-11-06	128.9800	128.9800	128.9800	128.9800	-7.162%	2	2	-65.374%
2025-10-14	138.5700	138.9400	138.5700	138.9300	+7.141%	3	3	-67.854%
2025-10-02	129.9500	129.9500	129.6700	129.6700	0.000%	3	3	-65.559%