Dark

QQQ20270917P400
QQQ Sep 17 2027 400.00 Put (QQQ270917P00400000)
option OPRA

EOD

Sep 24, 2026

4.00+4.987%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9100	4.0000	3.9100	4.0000	+4.987%	2	467	0.000%
2026-09-23	3.8700	3.8700	3.8100	3.8100	+4.098%	2	467	+4.987%
2026-09-22	3.8400	3.8800	3.6500	3.6600	-13.882%	92	468	+9.290%
2026-09-17	4.3000	4.3000	4.2500	4.2500	-9.188%	2	405	-5.882%
2026-09-16	4.5700	4.6800	4.4600	4.6800	+4.232%	4	404	-14.530%
2026-09-14	4.4900	4.4900	4.4900	4.4900	-4.468%	2	404	-10.913%
2026-09-09	4.7000	4.7000	4.7000	4.7000	+4.677%	1	404	-14.894%
2026-09-08	4.4400	4.5000	4.4400	4.4900	+6.905%	4	403	-10.913%
2026-09-04	4.2900	4.2900	4.2000	4.2000	-6.250%	52	403	-4.762%
2026-09-03	4.4800	4.4800	4.4800	4.4800	-7.629%	3	403	-10.714%
2026-09-01	4.9000	4.9000	4.7000	4.8500	+3.412%	7	400	-17.526%
2026-08-31	4.7700	4.7700	4.6900	4.6900	-1.055%	50	393	-14.712%
2026-08-28	4.7400	4.7400	4.7400	4.7400	-2.268%	1	343	-15.612%
2026-08-27	5.0900	5.0900	4.7600	4.8500	-13.393%	8	343	-17.526%
2026-08-26	5.6000	5.6000	5.6000	5.6000	+2.190%	1	338	-28.571%
2026-08-21	5.4800	5.4800	5.4800	5.4800	+0.735%	2	338	-27.007%
2026-08-19	5.7200	5.7200	5.4400	5.4400	-1.091%	6	336	-26.471%
2026-08-18	5.5800	5.5800	5.5000	5.5000	+4.364%	2	333	-27.273%
2026-08-13	5.2000	5.2700	5.1300	5.2700	-5.045%	8	333	-24.099%
2026-08-07	5.5500	5.5500	5.5500	5.5500	+0.909%	1	330	-27.928%
2026-08-05	5.7500	5.7500	5.5000	5.5000	-5.983%	4	329	-27.273%
2026-08-04	5.1200	5.9200	5.1200	5.8500	-8.307%	14	327	-31.624%
2026-08-03	6.4700	6.5400	6.3800	6.3800	-12.960%	3	324	-37.304%
2026-07-30	7.3300	7.3300	7.3300	7.3300	-5.541%	5	324	-45.430%
2026-07-29	7.7600	7.7600	7.7600	7.7600	+7.331%	2	330	-48.454%
2026-07-28	7.5000	7.5000	7.2300	7.2300	-3.600%	12	330	-44.675%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+3.164%	3	330	-46.667%
2026-07-20	7.2700	7.2700	7.2200	7.2700	+7.227%	16	327	-44.979%
2026-07-15	6.7800	6.7800	6.7800	6.7800	-3.281%	3	338	-41.003%
2026-07-13	7.0100	7.0100	7.0100	7.0100	+6.051%	1	335	-42.939%
2026-07-10	6.5900	6.6100	6.5900	6.6100	-8.194%	2	335	-39.486%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+4.803%	5	335	-44.444%
2026-07-06	6.8000	6.8700	6.8000	6.8700	-12.706%	2	335	-41.776%
2026-07-02	7.5000	7.8700	7.5000	7.8700	+13.564%	2	334	-49.174%
2026-07-01	6.9300	6.9300	6.9300	6.9300	-2.257%	10	334	-42.280%
2026-06-29	7.3000	7.3000	7.0900	7.0900	-9.103%	2	344	-43.583%
2026-06-26	7.1600	7.8000	7.1600	7.8000	+6.849%	78	343	-48.718%
2026-06-22	7.3000	7.3000	7.3000	7.3000	+8.631%	1	265	-45.205%
2026-06-16	6.7200	6.7200	6.7200	6.7200	-1.176%	1	265	-40.476%
2026-06-15	6.8400	6.8400	6.8000	6.8000	-3.409%	3	262	-41.176%
2026-06-11	7.0400	7.0400	7.0400	7.0400	-13.194%	2	262	-43.182%
2026-06-09	8.1100	8.1100	8.1100	8.1100	+11.401%	1	261	-50.678%
2026-06-08	7.2800	7.2800	7.2800	7.2800	+11.145%	1	261	-45.055%
2026-06-03	6.5500	6.5500	6.5500	6.5500	+3.150%	1	261	-38.931%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-5.365%	17	260	-37.008%
2026-05-27	6.7100	6.7100	6.7100	6.7100	-2.612%	10	246	-40.387%
2026-05-22	6.7900	7.0200	6.7900	6.8900	-5.616%	12	246	-41.945%
2026-05-20	7.3000	7.3000	7.3000	7.3000	-2.926%	1	237	-45.205%
2026-05-18	7.5200	7.5200	7.5200	7.5200	+2.174%	10	247	-46.809%
2026-05-13	7.3100	7.3600	7.3100	7.3600	+1.099%	5	247	-45.652%
2026-05-11	7.2500	7.2900	7.2400	7.2800	-5.577%	8	248	-45.055%
2026-05-07	7.7000	7.7200	7.6200	7.7100	+0.916%	224	244	-48.119%
2026-05-06	7.6300	7.6400	7.4900	7.6400	-3.899%	7	173	-47.644%
2026-05-05	7.9500	7.9500	7.9500	7.9500	-2.454%	1	166	-49.686%
2026-05-04	7.8800	8.1500	7.8800	8.1500	+2.387%	3	166	-50.920%
2026-05-01	7.9600	7.9600	7.9600	7.9600	-7.442%	1	164	-49.749%
2026-04-24	8.8000	9.0000	8.5700	8.6000	-4.550%	6	164	-53.488%
2026-04-23	9.0100	9.0100	9.0100	9.0100	-0.989%	1	159	-55.605%
2026-04-20	9.1000	9.1000	9.1000	9.1000	0.000%	1	159	-56.044%
2026-04-17	9.2800	9.2800	9.1000	9.1000	-6.762%	9	160	-56.044%
2026-04-14	10.2000	10.2000	9.7600	9.7600	-7.048%	4	157	-59.016%
2026-04-13	10.5000	10.5000	10.5000	10.5000	0.000%	4	155	-61.905%
2026-04-10	10.7000	10.7000	10.5000	10.5000	-6.667%	10	159	-61.905%
2026-04-09	11.2500	11.2500	11.2500	11.2500	-0.442%	1	152	-64.444%
2026-04-08	11.2000	11.3500	11.2000	11.3000	-16.667%	4	153	-64.602%
2026-04-07	13.2500	13.5600	13.2000	13.5600	+5.938%	4	152	-70.501%
2026-04-06	12.9500	13.7000	12.8000	12.8000	-3.396%	4	153	-68.750%
2026-04-02	13.9500	13.9500	13.2500	13.2500	+1.145%	3	149	-69.811%
2026-04-01	13.8000	13.8000	13.1000	13.1000	-17.868%	3	149	-69.466%
2026-03-30	15.9500	15.9500	15.9500	15.9500	+0.631%	1	148	-74.922%
2026-03-27	16.0600	16.0600	15.7000	15.8500	+6.519%	3	148	-74.763%
2026-03-26	13.9700	14.8800	13.9700	14.8800	+12.727%	10	148	-73.118%
2026-03-25	13.2000	13.2000	13.2000	13.2000	-2.941%	1	154	-69.697%
2026-03-24	13.6600	13.6600	13.6000	13.6000	+0.741%	2	154	-70.588%
2026-03-23	12.9500	13.6000	12.8800	13.5000	+3.846%	11	153	-70.370%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+6.557%	1	151	-69.231%
2026-03-11	12.2200	12.2200	12.1900	12.2000	-0.082%	7	151	-67.213%
2026-03-10	12.2100	12.2100	12.2100	12.2100	+1.328%	1	148	-67.240%
2026-03-04	12.0000	12.0800	12.0000	12.0500	-4.668%	3	147	-66.805%
2026-03-03	12.6400	12.6400	12.6400	12.6400	+3.692%	2	146	-68.354%
2026-03-02	12.1900	12.1900	12.1900	12.1900	+1.330%	2	144	-67.186%
2026-02-24	12.4500	12.4500	12.0300	12.0300	-2.354%	3	144	-66.750%
2026-02-23	12.3700	12.3700	12.3200	12.3200	+3.791%	2	143	-67.532%
2026-02-20	11.8800	11.8800	11.8700	11.8700	+5.511%	2	143	-66.302%
2026-02-11	11.2400	11.2500	11.2400	11.2500	+1.718%	2	143	-64.444%
2026-02-10	11.0600	11.0600	11.0600	11.0600	-7.833%	3	143	-63.834%
2026-02-06	12.0600	12.0600	12.0000	12.0000	-5.063%	6	140	-66.667%
2026-02-05	12.4800	13.3100	12.4800	12.6400	+24.778%	27	137	-68.354%
2026-01-27	10.0000	10.1300	10.0000	10.1300	-3.432%	15	114	-60.513%
2026-01-22	10.4900	10.4900	10.4900	10.4900	-6.838%	20	109	-61.868%
2026-01-20	11.5000	11.6000	11.2600	11.2600	+6.730%	12	89	-64.476%
2026-01-16	10.5500	10.5500	10.5500	10.5500	-1.860%	10	78	-62.085%
2025-12-23	10.7500	10.7500	10.7500	10.7500	-8.511%	4	78	-62.791%
2025-12-16	11.7500	11.7500	11.7500	11.7500	0.000%	2	78	-65.957%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+3.799%	1	76	-65.957%
2025-12-11	11.3200	11.3200	11.3200	11.3200	-0.176%	10	75	-64.664%
2025-12-08	11.3400	11.3400	11.3400	11.3400	-0.874%	1	65	-64.727%
2025-12-04	11.4500	11.4500	11.4400	11.4400	+0.175%	2	64	-65.035%
2025-12-02	11.4200	11.4200	11.4200	11.4200	-7.455%	4	62	-64.974%
2025-11-28	12.3400	12.3400	12.3400	12.3400	+0.407%	2	58	-67.585%
2025-11-26	12.2900	12.2900	12.2900	12.2900	-10.029%	10	56	-67.453%
2025-11-24	13.6600	13.6600	13.6600	13.6600	-12.771%	10	56	-70.717%
2025-11-21	15.7200	15.7200	15.6600	15.6600	+14.641%	2	59	-74.457%
2025-11-19	13.6600	13.6600	13.6600	13.6600	-3.735%	6	59	-70.717%
2025-11-18	14.1900	14.1900	14.1900	14.1900	+7.991%	10	53	-71.811%
2025-11-13	13.1400	13.1400	13.1400	13.1400	+5.797%	10	50	-69.559%
2025-11-10	12.4200	12.4200	12.4200	12.4200	+0.161%	1	50	-67.794%
2025-11-06	12.4000	12.4000	12.4000	12.4000	+3.161%	2	49	-67.742%
2025-11-03	12.0300	12.0300	12.0200	12.0200	+4.522%	5	44	-66.722%
2025-10-30	11.5000	11.5000	11.5000	11.5000	+2.404%	1	44	-65.217%
2025-10-28	11.3500	11.5400	11.2300	11.2300	-9.799%	23	44	-64.381%
2025-10-20	12.5000	12.5500	12.4300	12.4500	-13.781%	11	30	-67.871%
2025-10-17	14.5200	14.5200	14.4400	14.4400	+6.333%	40	21	-72.299%
2025-10-15	13.5900	13.5900	13.5800	13.5800	0.000%	2	1	-70.545%