Dark

QQQ20270617P740
QQQ Jun 17 2027 740.00 Put (QQQ270617P00740000)
option OPRA

EOD

Sep 24, 2026

46.71+2.098%(+0.96)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.0100	49.0000	46.2400	46.7100	+2.098%	14	13,984	0.000%
2026-09-23	45.5500	47.4100	45.5000	45.7500	+3.694%	886	13,977	+2.098%
2026-09-22	44.9000	45.0100	44.0000	44.1200	-2.884%	58	13,941	+5.870%
2026-09-21	49.2300	49.2600	45.2200	45.4300	-18.962%	235	13,930	+2.818%
2026-09-17	56.0300	56.0600	56.0300	56.0600	-5.797%	2	14,033	-16.679%
2026-09-16	59.6500	59.6500	58.9600	59.5100	-4.279%	8	14,032	-21.509%
2026-09-15	61.9800	62.1700	61.9800	62.1700	+3.824%	7	14,035	-24.867%
2026-09-14	60.2900	60.2900	59.8800	59.8800	+3.868%	3	14,031	-21.994%
2026-09-11	58.2500	58.2500	57.2700	57.6500	-7.106%	101	14,028	-18.977%
2026-09-10	62.5000	62.5000	61.6500	62.0600	+5.814%	6	13,976	-24.734%
2026-09-09	58.1400	59.5000	58.1400	58.6500	+1.086%	14	13,972	-20.358%
2026-09-08	56.4900	58.0200	56.4900	58.0200	+2.346%	21	13,978	-19.493%
2026-09-04	55.3800	56.8400	54.9300	56.6900	+0.071%	83	13,361	-17.605%
2026-09-03	59.0200	59.0200	56.6000	56.6500	-6.933%	10,011	13,361	-17.546%
2026-09-02	61.6000	61.7900	60.6400	60.8700	-2.857%	16	3,970	-23.263%
2026-09-01	62.8200	62.8200	61.4400	62.6600	+5.720%	1,180	3,963	-25.455%
2026-08-31	60.9900	61.0000	59.0500	59.2700	-0.202%	229	2,585	-21.191%
2026-08-28	59.2900	60.2400	59.2900	59.3900	+2.185%	111	2,580	-21.350%
2026-08-27	60.9500	60.9500	58.1100	58.1200	-7.658%	18	2,493	-19.632%
2026-08-26	64.3100	64.3100	62.9400	62.9400	-2.690%	11	2,489	-25.786%
2026-08-25	65.1500	65.1800	64.2000	64.6800	+1.205%	14	2,484	-27.783%
2026-08-21	65.2000	65.2000	63.8900	63.9100	-2.413%	7	2,476	-26.913%
2026-08-20	64.8400	65.9100	64.8400	65.4900	+3.427%	9	2,473	-28.676%
2026-08-19	64.1700	64.3200	62.8300	63.3200	+0.237%	695	2,490	-26.232%
2026-08-18	63.8500	63.8800	62.8600	63.1700	+8.446%	19	1,843	-26.057%
2026-08-17	57.2000	58.4300	57.2000	58.2500	+0.189%	32	1,832	-19.811%
2026-08-14	59.4800	59.4800	58.1400	58.1400	+1.219%	3	1,818	-19.659%
2026-08-13	57.9000	58.4700	57.3400	57.4400	-5.199%	343	1,482	-18.680%
2026-08-12	61.1200	61.1700	60.5900	60.5900	-4.327%	36	1,482	-22.908%
2026-08-11	63.0900	64.3000	62.9200	63.3300	+0.924%	53	1,472	-26.243%
2026-08-10	62.4600	62.9200	62.4600	62.7500	-0.413%	6	1,465	-25.562%
2026-08-07	64.1000	64.1000	62.9800	63.0100	-5.390%	5	1,463	-25.869%
2026-08-06	66.7200	67.2600	66.1900	66.6000	+1.773%	32	1,460	-29.865%
2026-08-05	64.3800	65.4600	64.3800	65.4400	+0.553%	11	1,446	-28.622%
2026-08-04	68.5000	68.6000	65.0800	65.0800	-12.042%	12	1,436	-28.227%
2026-08-03	76.5100	76.6500	73.1700	73.9900	-15.920%	7	1,424	-36.870%
2026-07-29	88.7500	88.7500	88.0000	88.0000	-1.035%	2	1,423	-46.920%
2026-07-28	92.8100	92.8100	88.9200	88.9200	+1.611%	28	1,422	-47.470%
2026-07-27	87.5100	87.5100	87.5100	87.5100	+6.863%	4	1,395	-46.623%
2026-07-24	82.1400	84.3700	81.8700	81.8900	-1.716%	21	1,391	-42.960%
2026-07-23	82.1200	83.3200	82.1200	83.3200	+13.283%	20	1,390	-43.939%
2026-07-21	74.0800	74.0800	73.5500	73.5500	-6.793%	12	1,400	-36.492%
2026-07-20	78.9100	78.9100	78.9100	78.9100	+0.318%	25	1,388	-40.806%
2026-07-17	84.7000	84.7000	78.6600	78.6600	+7.901%	3	1,363	-40.618%
2026-07-16	73.4400	73.4400	72.2000	72.9000	+2.618%	7	1,367	-35.926%
2026-07-15	69.5500	73.6000	69.5500	71.0400	+1.966%	18	1,366	-34.248%
2026-07-14	72.8200	72.8200	69.6700	69.6700	-4.181%	5	1,357	-32.955%
2026-07-13	70.2300	72.9700	70.2300	72.7100	+3.916%	37	1,354	-35.758%
2026-07-10	68.9500	69.9700	68.9500	69.9700	-6.632%	3	1,332	-33.243%
2026-07-08	75.5500	76.5600	74.8100	74.9400	-2.460%	33	1,347	-37.670%
2026-07-07	76.8300	76.8300	76.8300	76.8300	+11.267%	1	1,342	-39.203%
2026-07-06	68.8500	69.0500	68.8500	69.0500	-10.788%	2	1,341	-32.353%
2026-07-02	68.7100	77.4000	68.2900	77.4000	+12.369%	10	1,340	-39.651%
2026-07-01	66.4400	68.8800	66.4400	68.8800	+5.563%	3	1,340	-32.186%
2026-06-30	67.8500	67.8500	65.2500	65.2500	-6.385%	75	1,341	-28.414%
2026-06-29	73.0000	75.0900	69.7000	69.7000	-9.316%	21	1,364	-32.984%
2026-06-26	76.7100	77.3200	74.7200	76.8600	+1.923%	12	1,367	-39.227%
2026-06-25	60.5300	77.7800	60.5300	75.4100	+0.856%	156	1,365	-38.059%
2026-06-24	77.2400	77.4500	74.7700	74.7700	-2.770%	4	1,238	-37.528%
2026-06-23	76.4000	78.0700	74.9500	76.9000	+14.965%	12	1,238	-39.259%
2026-06-22	63.8000	67.2000	63.4700	66.8900	+1.425%	8	1,240	-30.169%
2026-06-18	65.9900	66.8800	65.1900	65.9500	-2.527%	92	1,186	-29.174%
2026-06-17	67.2200	68.2000	67.2200	67.6600	-0.383%	16	1,186	-30.964%
2026-06-16	63.7700	67.9200	63.5200	67.9200	+7.468%	33	1,186	-31.228%
2026-06-15	64.5000	64.5000	62.4400	63.2000	-11.904%	68	1,130	-26.092%
2026-06-12	71.7400	71.7400	71.7400	71.7400	-9.351%	1	1,130	-34.890%
2026-06-11	79.1400	79.1400	79.1400	79.1400	-4.374%	1	1,130	-40.978%
2026-06-10	83.4000	83.4000	82.7600	82.7600	-5.987%	2	1,130	-43.560%
2026-06-09	73.8000	88.0300	73.8000	88.0300	+22.434%	31	1,131	-46.939%
2026-06-08	71.5500	71.9000	70.4200	71.9000	-1.830%	63	1,143	-35.035%
2026-06-05	66.4900	73.9800	66.4900	73.2400	+16.643%	11	1,084	-36.223%
2026-06-04	63.6300	63.6300	62.2000	62.7900	+0.641%	9	1,088	-25.609%
2026-06-03	62.8900	62.8900	61.6800	62.3900	+1.282%	39	1,086	-25.132%
2026-06-02	61.4800	61.6000	61.1100	61.6000	+0.179%	83	1,048	-24.172%
2026-06-01	62.4300	62.4300	60.5500	61.4900	-0.389%	87	1,019	-24.036%
2026-05-29	61.2700	62.9000	61.2700	61.7300	-1.578%	681	942	-24.332%
2026-05-28	62.7200	62.7200	62.7200	62.7200	-4.666%	1	281	-25.526%
2026-05-27	65.8000	65.9700	65.7900	65.7900	+1.184%	27	280	-29.001%
2026-05-26	65.0400	65.0400	65.0200	65.0200	-2.941%	4	255	-28.161%
2026-05-22	67.8300	67.8300	66.9900	66.9900	-7.177%	9	255	-30.273%
2026-05-21	72.1700	72.1700	72.1700	72.1700	+0.139%	1	246	-35.278%
2026-05-20	71.8500	72.0700	71.8500	72.0700	-2.172%	3	246	-35.188%
2026-05-15	74.5500	74.5500	73.6700	73.6700	+0.849%	3	242	-36.596%
2026-05-13	74.1200	74.1200	73.0500	73.0500	-5.327%	4	241	-36.057%
2026-05-12	76.9300	77.1600	76.8900	77.1600	+6.796%	3	238	-39.463%
2026-05-11	71.7900	72.3400	71.7900	72.2500	-8.556%	18	238	-35.349%
2026-05-07	79.0500	79.0500	79.0100	79.0100	-6.508%	2	224	-40.881%
2026-05-05	84.6200	84.6200	84.5100	84.5100	-12.443%	2	224	-44.728%
2026-04-30	96.5500	96.5900	96.4400	96.5200	-10.902%	446	224	-51.606%
2026-04-16	108.3300	108.3300	108.3300	108.3300	-27.780%	1	1	-56.882%
2026-03-25	150.0000	150.0000	150.0000	150.0000	+18.577%	1	1	-68.860%
2026-02-25	126.5000	126.5000	126.5000	126.5000	-10.588%	1	4	-63.075%
2026-02-05	141.4800	141.4800	141.4800	141.4800	+17.382%	4	4	-66.985%
2025-10-27	120.5300	120.5300	120.5300	120.5300	0.000%	4	4	-61.246%