Dark

QQQ20270617P750
QQQ Jun 17 2027 750.00 Put (QQQ270617P00750000)
option OPRA

EOD

Sep 24, 2026

50.60+0.020%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	52.4400	52.4400	50.6000	50.6000	+0.020%	4	22,986	0.000%
2026-09-23	50.4800	51.2000	49.7900	50.5900	+4.871%	760	22,987	+0.020%
2026-09-22	48.7200	48.8000	47.7500	48.2400	-3.847%	23	22,685	+4.892%
2026-09-21	53.6500	53.6500	50.0400	50.1700	-15.382%	46	22,668	+0.857%
2026-09-18	61.1600	61.1600	59.2900	59.2900	-3.121%	5	22,673	-14.657%
2026-09-17	61.2000	61.2000	61.2000	61.2000	-11.930%	1	22,672	-17.320%
2026-09-16	65.5000	69.4900	64.9500	69.4900	+2.629%	6	22,672	-27.184%
2026-09-15	68.0000	68.0000	67.6700	67.7100	+4.668%	4	22,674	-25.270%
2026-09-14	67.6000	67.6000	64.5400	64.6900	+2.813%	6	22,672	-21.781%
2026-09-11	63.4200	63.4200	62.3800	62.9200	-7.293%	12	22,669	-19.580%
2026-09-10	66.3300	67.8700	66.3300	67.8700	+6.496%	7	22,669	-25.446%
2026-09-09	63.5400	65.0600	63.5400	63.7300	+2.246%	106	22,684	-20.603%
2026-09-08	61.5500	62.5500	61.5400	62.3300	+0.678%	42	22,676	-18.819%
2026-09-04	60.5800	61.9100	60.0800	61.9100	+0.929%	15	22,648	-18.268%
2026-09-03	64.0000	64.5200	61.3400	61.3400	-7.425%	6	22,648	-17.509%
2026-09-02	66.7200	67.0000	66.1400	66.2600	-1.866%	14	22,648	-23.634%
2026-09-01	66.2500	67.5500	66.2500	67.5200	+6.465%	7	22,647	-25.059%
2026-08-31	65.9400	65.9400	63.4200	63.4200	-2.039%	115	22,645	-20.214%
2026-08-28	64.0300	65.4500	62.0000	64.7400	+2.729%	25	22,640	-21.841%
2026-08-27	64.4200	64.4200	63.0100	63.0200	-7.677%	15	22,622	-19.708%
2026-08-26	70.4100	70.5200	68.1600	68.2600	-2.569%	17	22,614	-25.872%
2026-08-25	70.4000	70.4100	69.9900	70.0600	+2.054%	15	22,602	-27.776%
2026-08-21	68.6500	68.6500	68.6500	68.6500	-2.762%	400	22,198	-26.293%
2026-08-20	70.3000	72.0000	69.0000	70.6000	+2.676%	88	22,248	-28.329%
2026-08-19	69.4100	69.4100	67.8800	68.7600	+0.600%	1,153	22,168	-26.411%
2026-08-18	68.4500	68.8000	67.7600	68.3500	+8.372%	25	21,330	-25.969%
2026-08-17	61.7900	63.0800	61.3800	63.0700	+0.366%	221	21,324	-19.772%
2026-08-14	62.9000	63.6800	62.8400	62.8400	+1.289%	205	21,405	-19.478%
2026-08-13	62.4300	63.1100	61.9300	62.0400	-4.318%	15	21,585	-18.440%
2026-08-12	66.0100	66.0500	64.8400	64.8400	-5.385%	41	21,585	-21.962%
2026-08-11	67.9100	68.6300	67.4200	68.5300	+1.077%	942	21,555	-26.164%
2026-08-10	68.5600	68.6100	67.0400	67.8000	-2.488%	74	21,093	-25.369%
2026-08-07	69.2000	69.5800	68.9400	69.5300	-3.135%	7	21,054	-27.226%
2026-08-06	71.4800	71.9800	71.2600	71.7800	+2.324%	507	21,049	-29.507%
2026-08-05	70.0000	70.3200	69.1400	70.1500	+0.559%	41	20,997	-27.869%
2026-08-04	73.5000	73.5300	69.7600	69.7600	-11.830%	11	20,975	-27.466%
2026-08-03	86.7100	86.7100	79.1200	79.1200	-7.354%	3	20,976	-36.047%
2026-07-31	86.6900	86.6900	85.4000	85.4000	-6.718%	6	20,976	-40.749%
2026-07-30	91.5500	91.5500	91.5500	91.5500	-2.503%	1	20,976	-44.730%
2026-07-28	96.0000	99.8000	93.4500	93.9000	+1.131%	20	20,977	-46.113%
2026-07-27	93.0400	95.0000	92.8500	92.8500	+4.326%	5	20,966	-45.504%
2026-07-24	89.9600	92.5200	88.2100	89.0000	-0.403%	8	20,965	-43.146%
2026-07-23	86.6700	89.3600	86.6700	89.3600	+12.971%	8	20,965	-43.375%
2026-07-21	78.8600	79.1000	78.8600	79.1000	-4.515%	2	20,969	-36.030%
2026-07-20	81.0600	82.8400	81.0600	82.8400	-3.630%	3	20,970	-38.918%
2026-07-17	89.2500	89.2500	83.7500	85.9600	+10.545%	6	20,969	-41.135%
2026-07-16	77.7600	77.7600	77.7600	77.7600	+2.410%	1	20,966	-34.928%
2026-07-15	73.9700	77.6100	73.9700	75.9300	+2.525%	8	20,967	-33.360%
2026-07-14	74.6800	74.6800	74.0600	74.0600	-5.051%	9	20,965	-31.677%
2026-07-13	76.6200	78.0000	74.9000	78.0000	+8.108%	19,019	20,462	-35.128%
2026-07-10	73.3800	74.6800	72.1500	72.1500	-2.116%	8	2,756	-29.868%
2026-07-09	75.0000	75.0000	73.7100	73.7100	-9.447%	7	2,748	-31.353%
2026-07-08	81.4000	81.4000	81.4000	81.4000	-0.744%	2	2,750	-37.838%
2026-07-07	82.0100	82.0100	82.0100	82.0100	+8.969%	1	2,750	-38.300%
2026-07-06	75.2600	75.2600	75.2600	75.2600	-4.915%	1	2,749	-32.766%
2026-07-02	72.3800	79.1500	72.3800	79.1500	+10.823%	7	2,742	-36.071%
2026-07-01	71.5300	71.5300	71.4200	71.4200	+2.822%	3	2,742	-29.151%
2026-06-30	72.4100	72.4100	69.4500	69.4600	-6.803%	136	2,741	-27.152%
2026-06-29	80.5700	80.5700	74.5300	74.5300	-9.110%	11	2,630	-32.108%
2026-06-26	81.6100	82.5000	81.6100	82.0000	+2.168%	9	2,632	-38.293%
2026-06-25	81.6300	82.5900	77.9300	80.2600	+2.021%	524	2,627	-36.955%
2026-06-24	82.2400	85.3400	78.6700	78.6700	-3.779%	580	2,113	-35.681%
2026-06-23	80.1000	82.2300	80.1000	81.7600	+18.837%	11	1,536	-38.112%
2026-06-22	67.5000	68.8000	67.5000	68.8000	-5.025%	6	1,525	-26.453%
2026-06-17	72.5800	72.5800	72.4000	72.4400	+4.170%	52	1,468	-30.149%
2026-06-16	70.1100	70.1100	69.5400	69.5400	-9.122%	6	1,468	-27.236%
2026-06-12	76.6200	76.6200	76.5200	76.5200	-5.531%	3	1,464	-33.873%
2026-06-11	81.0000	81.0000	81.0000	81.0000	-8.090%	2	1,464	-37.531%
2026-06-10	83.0000	88.4500	83.0000	88.1300	+4.173%	22	1,462	-42.585%
2026-06-09	81.0000	84.9500	81.0000	84.6000	+8.378%	4	1,462	-40.189%
2026-06-08	77.0200	78.0600	75.1800	78.0600	-5.531%	1,138	1,459	-35.178%
2026-06-05	71.0000	83.8500	71.0000	82.6300	+22.415%	449	738	-38.763%
2026-06-04	70.0000	70.0000	67.5000	67.5000	+2.896%	13	472	-25.037%
2026-06-03	65.6000	65.6000	65.6000	65.6000	-0.198%	1	467	-22.866%
2026-06-02	65.7300	65.7300	65.7300	65.7300	+1.420%	4	467	-23.018%
2026-06-01	66.3800	66.3800	64.8100	64.8100	-2.395%	4	463	-21.926%
2026-05-29	67.0000	67.0000	66.4000	66.4000	-1.484%	6	460	-23.795%
2026-05-28	69.5000	69.5000	67.4000	67.4000	-4.950%	8	456	-24.926%
2026-05-27	70.2000	70.9100	70.2000	70.9100	+1.911%	5	451	-28.642%
2026-05-26	69.1900	70.0000	69.1900	69.5800	-3.348%	7	447	-27.278%
2026-05-22	72.6200	72.6200	71.7300	71.9900	-6.749%	9	448	-29.712%
2026-05-21	77.2000	77.2000	77.2000	77.2000	+0.182%	1	441	-34.456%
2026-05-20	77.0600	77.0600	77.0600	77.0600	-7.157%	1	441	-34.337%
2026-05-19	83.0000	83.0000	83.0000	83.0000	+4.984%	2	437	-39.036%
2026-05-18	81.8200	81.8200	78.5800	79.0600	+6.064%	5	437	-35.998%
2026-05-14	75.0300	75.7400	74.0900	74.5400	-3.370%	498	437	-32.117%
2026-05-13	79.2500	79.2500	76.9900	77.1400	-3.755%	8	65	-34.405%
2026-05-12	82.3500	82.3700	80.0700	80.1500	+1.842%	82	65	-36.868%
2026-05-08	78.6200	78.7000	78.6200	78.7000	-7.651%	3	65	-35.705%
2026-05-06	86.5500	86.5500	84.9500	85.2200	-6.032%	12	68	-40.624%
2026-05-05	90.1400	90.6900	90.1400	90.6900	-11.951%	2	58	-44.206%
2026-04-30	103.2100	103.2900	102.8100	103.0000	-38.053%	114	57	-50.874%
2026-04-01	165.7500	166.2700	165.7500	166.2700	+0.326%	2	7	-69.568%
2026-03-24	164.3100	166.8400	164.3100	165.7300	+9.400%	4	7	-69.468%
2026-02-06	151.4900	151.4900	151.4900	151.4900	+5.238%	1	7	-66.598%
2026-02-04	141.5300	144.2200	141.5300	143.9500	+17.558%	4	7	-64.849%
2026-01-27	122.4600	122.4600	122.4500	122.4500	-5.655%	2	3	-58.677%
2026-01-16	129.7900	129.7900	129.7900	129.7900	-7.715%	2	1	-61.014%
2025-12-15	140.6400	140.6400	140.6400	140.6400	-24.791%	1	1	-64.022%
2025-09-02	187.0000	187.0000	187.0000	187.0000	+4.469%	4	4	-72.941%
2025-08-22	179.0000	179.0000	179.0000	179.0000	-5.541%	1	4	-71.732%
2025-08-21	186.5000	189.5000	186.5000	189.5000	+1.067%	3	3	-73.298%
2025-08-04	187.5000	187.5000	187.5000	187.5000	+3.306%	3	3	-73.013%
2025-07-29	181.5000	181.5000	181.5000	181.5000	0.000%	3	3	-72.121%