Dark

QQQ20270917P460
QQQ Sep 17 2027 460.00 Put (QQQ270917P00460000)
option OPRA

EOD

Sep 24, 2026

6.73-10.505%(-0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.7800	6.7800	6.7300	6.7300	-10.505%	2	78	0.000%
2026-09-16	7.5200	7.5200	7.5200	7.5200	-0.265%	2	78	-10.505%
2026-09-15	7.4400	7.5400	7.4400	7.5400	+3.857%	2	78	-10.743%
2026-09-08	7.2600	7.2600	7.2600	7.2600	-14.889%	1	79	-7.300%
2026-08-25	8.6700	8.6700	8.5300	8.5300	-3.616%	2	78	-21.102%
2026-08-21	9.1300	9.1300	8.8500	8.8500	+0.683%	2	78	-23.955%
2026-08-19	8.7900	8.7900	8.7900	8.7900	+5.144%	1	76	-23.436%
2026-08-13	8.3600	8.3600	8.3600	8.3600	-10.011%	1	76	-19.498%
2026-08-05	9.1900	9.2900	9.1900	9.2900	-7.378%	2	75	-27.557%
2026-08-03	10.0300	10.0300	10.0300	10.0300	-9.066%	1	75	-32.901%
2026-07-31	11.0300	11.0300	11.0300	11.0300	-18.477%	1	74	-38.985%
2026-07-29	12.8400	13.5300	12.8400	13.5300	+0.745%	2	73	-50.259%
2026-07-28	13.2500	13.4300	13.2500	13.4300	+10.717%	3	74	-49.888%
2026-07-23	12.1300	12.1300	12.1300	12.1300	+1.847%	2	75	-44.518%
2026-07-21	11.9100	11.9100	11.9100	11.9100	+5.585%	2	75	-43.493%
2026-07-13	11.2800	11.2800	11.2800	11.2800	-3.754%	1	73	-40.337%
2026-07-02	11.7200	11.7200	11.7200	11.7200	+8.218%	1	74	-42.577%
2026-07-01	10.8300	10.8300	10.8300	10.8300	+4.840%	1	74	-37.858%
2026-06-15	10.6300	10.6300	10.3300	10.3300	-13.412%	3	71	-34.850%
2026-06-11	11.9300	11.9300	11.9300	11.9300	-10.503%	1	71	-43.588%
2026-06-09	13.0300	13.3300	13.0300	13.3300	+12.017%	2	71	-49.512%
2026-06-05	11.0800	11.9000	11.0800	11.9000	+14.644%	2	72	-43.445%
2026-06-03	10.2900	10.3800	10.2900	10.3800	+2.671%	2	71	-35.164%
2026-06-02	10.3700	10.3700	10.1100	10.1100	+6.309%	2	72	-33.432%
2026-06-01	10.2200	10.2200	9.5100	9.5100	-9.342%	6	73	-29.232%
2026-05-27	10.4900	10.4900	10.4900	10.4900	+1.157%	1	72	-35.844%
2026-05-26	10.4800	10.4800	10.3700	10.3700	-7.986%	2	72	-35.101%
2026-05-21	11.2700	11.2700	11.2700	11.2700	-5.214%	1	71	-40.284%
2026-05-18	11.8900	11.8900	11.8900	11.8900	+4.943%	1	71	-43.398%
2026-05-14	11.3300	11.3300	11.3300	11.3300	-2.412%	1	71	-40.600%
2026-05-11	11.6100	11.6100	11.6100	11.6100	-3.811%	1	71	-42.033%
2026-05-07	12.0900	12.1500	12.0700	12.0700	-4.206%	12	70	-44.242%
2026-05-06	12.3300	12.6000	12.3200	12.6000	-5.900%	3	71	-46.587%
2026-04-30	13.3900	13.3900	13.3900	13.3900	-3.945%	1	70	-49.739%
2026-04-27	13.9700	13.9700	13.9400	13.9400	+0.072%	2	70	-51.722%
2026-04-24	13.9600	13.9600	13.9300	13.9300	-5.878%	5	70	-51.687%
2026-04-17	14.8000	14.8000	14.8000	14.8000	-3.457%	1	69	-54.527%
2026-04-16	15.3300	15.3300	15.3300	15.3300	-3.766%	1	68	-56.099%
2026-04-15	15.9300	15.9300	15.9300	15.9300	-1.848%	1	67	-57.753%
2026-04-14	16.3300	16.3300	16.2300	16.2300	-5.858%	2	66	-58.534%
2026-04-10	17.5800	17.5800	17.2400	17.2400	-5.223%	2	64	-60.963%
2026-04-08	17.9900	18.1900	17.9900	18.1900	-20.324%	2	64	-63.002%
2026-04-07	22.8300	22.8300	22.8300	22.8300	+7.032%	1	63	-70.521%
2026-04-06	21.3300	21.3300	21.3300	21.3300	-5.494%	1	63	-68.448%
2026-04-02	24.0900	24.3300	22.5700	22.5700	+3.866%	3	64	-70.182%
2026-04-01	22.3300	22.3300	21.7300	21.7300	-8.927%	3	64	-69.029%
2026-03-31	25.7000	25.7000	23.8600	23.8600	-12.697%	15	61	-71.794%
2026-03-30	27.3600	27.3600	27.3300	27.3300	+3.405%	2	59	-75.375%
2026-03-27	25.8300	26.4300	25.8300	26.4300	+8.542%	4	60	-74.537%
2026-03-26	24.1100	24.3500	24.1100	24.3500	+12.575%	3	61	-72.361%
2026-03-25	21.6300	21.6300	21.6300	21.6300	-6.323%	1	62	-68.886%
2026-03-24	23.0900	23.0900	23.0900	23.0900	+8.761%	1	61	-70.853%
2026-03-23	21.9300	21.9300	21.2300	21.2300	-12.741%	3	62	-68.300%
2026-03-20	23.8800	24.3300	23.8800	24.3300	+21.772%	2	60	-72.339%
2026-03-17	20.0700	20.0700	19.9800	19.9800	-0.548%	2	59	-66.316%
2026-03-09	22.4300	22.4300	20.0900	20.0900	-2.143%	3	58	-66.501%
2026-03-05	20.5300	20.5300	20.5300	20.5300	+6.539%	1	57	-67.219%
2026-03-04	19.2700	19.2700	19.2700	19.2700	-6.137%	1	57	-65.075%
2026-03-03	21.5300	22.5300	20.5300	20.5300	+6.983%	5	56	-67.219%
2026-02-18	19.1900	19.1900	19.1900	19.1900	-9.609%	1	54	-64.930%
2026-02-17	21.2300	21.2300	21.2300	21.2300	-1.393%	2	53	-68.300%
2026-02-13	21.5300	21.5300	21.5300	21.5300	+20.347%	1	53	-68.741%
2026-02-11	17.6800	17.8900	17.6800	17.8900	-0.390%	2	53	-62.381%
2026-02-09	17.9600	17.9600	17.9600	17.9600	-6.604%	1	52	-62.528%
2026-02-06	19.3300	19.3300	19.2300	19.2300	+11.608%	2	51	-65.003%
2026-01-29	17.2300	17.2300	17.2300	17.2300	+4.488%	2	49	-60.940%
2026-01-27	16.4900	16.4900	16.4900	16.4900	+0.182%	1	52	-59.187%
2026-01-23	16.4600	16.4600	16.4600	16.4600	-2.546%	10	51	-59.113%
2026-01-16	16.8900	16.8900	16.8900	16.8900	+0.896%	1	50	-60.154%
2026-01-15	16.8100	16.8100	16.7400	16.7400	-4.507%	10	50	-59.797%
2026-01-06	17.5300	17.5300	17.5300	17.5300	+1.154%	10	47	-61.609%
2025-12-24	17.3300	17.3300	17.3300	17.3300	-13.652%	2	35	-61.166%
2025-12-17	20.0700	20.0700	20.0700	20.0700	+7.384%	21	35	-66.467%
2025-12-02	18.6900	18.6900	18.6900	18.6900	-9.667%	1	14	-63.991%
2025-11-25	22.0300	22.0300	20.6900	20.6900	-5.568%	2	13	-67.472%
2025-11-24	22.7300	22.7300	21.9100	21.9100	-7.864%	2	11	-69.283%
2025-11-20	23.7800	23.7800	23.7800	23.7800	+29.029%	1	9	-71.699%
2025-10-27	18.4300	18.4300	18.4300	18.4300	-8.491%	1	8	-63.483%
2025-10-20	20.1400	20.1400	20.1400	20.1400	-13.190%	5	8	-66.584%
2025-10-17	23.1600	23.2700	23.1600	23.2000	0.000%	12	6	-70.991%