Dark

QQQ20270917P500
QQQ Sep 17 2027 500.00 Put (QQQ270917P00500000)
option OPRA

EOD

Sep 23, 2026

8.35+6.099%(+0.48)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.1000	8.4300	8.1000	8.3500	+6.099%	45	4,667	0.000%
2026-09-22	7.9300	8.0500	7.8700	7.8700	-3.436%	63	4,680	+6.099%
2026-09-21	8.3800	8.4500	8.1000	8.1500	-7.805%	39	4,679	+2.454%
2026-09-18	9.2400	9.3400	8.8400	8.8400	-5.556%	16	4,667	-5.543%
2026-09-17	9.0000	9.4000	9.0000	9.3600	-11.027%	24	4,656	-10.791%
2026-09-16	9.8400	10.5200	9.7100	10.5200	+2.634%	23	4,647	-20.627%
2026-09-15	10.2500	10.2500	10.2500	10.2500	+3.015%	1	4,644	-18.537%
2026-09-14	10.7600	10.7600	9.8200	9.9500	+2.789%	46	4,643	-16.080%
2026-09-11	10.0200	10.0200	9.5800	9.6800	-5.098%	22	4,625	-13.740%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+4.723%	1	4,622	-18.137%
2026-09-09	9.7400	9.7400	9.7400	9.7400	-0.612%	1	4,622	-14.271%
2026-09-08	9.6000	9.8000	9.5900	9.8000	+3.158%	135	4,622	-14.796%
2026-09-04	9.5000	9.5000	9.5000	9.5000	-0.524%	10	4,591	-12.105%
2026-09-03	10.2000	10.2000	9.4000	9.5500	-4.500%	3,021	4,591	-12.565%
2026-09-02	10.2800	10.2800	10.0000	10.0000	-7.407%	16	1,768	-16.500%
2026-09-01	10.8000	10.8000	10.3300	10.8000	+5.986%	12	1,758	-22.685%
2026-08-31	10.7800	10.8000	10.1900	10.1900	-1.260%	26	1,760	-18.057%
2026-08-28	10.3200	10.3200	10.3200	10.3200	-7.278%	1	1,754	-19.089%
2026-08-26	11.1300	11.1300	11.1300	11.1300	-5.678%	1	1,755	-24.978%
2026-08-25	11.8300	11.8300	11.8000	11.8000	-3.358%	6	1,754	-29.237%
2026-08-24	12.2300	12.2300	12.2000	12.2100	+1.496%	9	1,749	-31.613%
2026-08-21	12.4000	12.4000	12.0300	12.0300	-3.218%	7	1,742	-30.590%
2026-08-20	12.5700	12.5700	12.4300	12.4300	-0.480%	72	1,735	-32.824%
2026-08-18	12.2200	12.4900	12.2200	12.4900	+4.083%	4	1,734	-33.147%
2026-08-17	12.0000	12.0000	12.0000	12.0000	+4.712%	2	1,734	-30.417%
2026-08-14	11.3800	11.4600	11.3800	11.4600	+2.596%	2	1,733	-27.138%
2026-08-13	11.1700	11.1700	11.1700	11.1700	-2.360%	1	1,733	-25.246%
2026-08-12	11.4400	11.4400	11.4400	11.4400	-3.946%	2	1,732	-27.010%
2026-08-10	11.7300	11.9100	11.7300	11.9100	-2.696%	3	1,734	-29.891%
2026-08-07	12.2000	12.2400	12.0000	12.2400	-3.011%	7	1,734	-31.781%
2026-08-06	13.4000	13.4000	12.6200	12.6200	+0.960%	3	1,739	-33.835%
2026-08-05	12.4800	12.7500	12.4800	12.5000	-1.652%	15	1,738	-33.200%
2026-08-04	13.1100	13.1100	12.7000	12.7100	-7.564%	120	1,737	-34.304%
2026-08-03	15.0000	15.0000	13.7500	13.7500	-10.423%	12	1,822	-39.273%
2026-07-31	15.0000	16.2000	15.0000	15.3500	-6.573%	15	1,815	-45.603%
2026-07-30	16.4300	16.4300	16.4300	16.4300	-1.852%	10	1,811	-49.178%
2026-07-29	17.3500	18.4600	16.7400	16.7400	-3.959%	62	1,801	-50.119%
2026-07-28	17.6900	17.6900	17.3000	17.4300	-1.358%	52	1,744	-52.094%
2026-07-27	17.5000	17.6700	17.5000	17.6700	-0.282%	2	1,693	-52.745%
2026-07-24	17.7200	17.7200	17.7200	17.7200	+10.750%	1	1,693	-52.878%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+3.093%	1	1,692	-47.813%
2026-07-21	15.5200	15.5200	15.5200	15.5200	-3.602%	1	1,691	-46.198%
2026-07-17	16.6100	16.6100	15.9400	16.1000	+4.275%	12	1,690	-48.137%
2026-07-15	14.8000	15.5400	14.8000	15.4400	-7.545%	221	1,685	-45.920%
2026-07-08	16.7000	16.7000	16.7000	16.7000	+1.212%	1	1,517	-50.000%
2026-07-07	16.4000	16.5000	16.4000	16.5000	+9.635%	2	1,519	-49.394%
2026-07-06	15.0000	15.1000	15.0000	15.0500	+3.082%	9	1,518	-44.518%
2026-06-30	14.8000	14.8000	14.5400	14.6000	-5.806%	13	1,511	-42.808%
2026-06-29	15.5000	15.5000	15.5000	15.5000	-5.430%	2	1,521	-46.129%
2026-06-25	16.3900	16.3900	16.3900	16.3900	-9.046%	2	1,521	-49.054%
2026-06-23	17.3900	18.0200	17.3900	18.0200	+20.213%	3	1,523	-53.663%
2026-06-18	15.1200	15.1200	14.9900	14.9900	-0.067%	3	1,527	-44.296%
2026-06-16	14.5600	15.0000	14.4400	15.0000	+1.902%	80	1,527	-44.333%
2026-06-15	14.2300	14.7200	13.5900	14.7200	-7.246%	11	1,498	-43.274%
2026-06-12	15.8700	15.8700	15.8700	15.8700	-0.502%	25	1,498	-47.385%
2026-06-11	15.2300	16.1600	15.2300	15.9500	-8.439%	9	1,498	-47.649%
2026-06-10	17.8300	17.8500	17.4200	17.4200	+2.834%	27	1,499	-52.067%
2026-06-09	16.9400	16.9400	16.9400	16.9400	+4.118%	1	1,481	-50.708%
2026-06-05	15.5000	16.2700	15.5000	16.2700	+17.899%	2	1,481	-48.679%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+3.837%	5	1,479	-39.493%
2026-06-01	13.2900	13.2900	13.2900	13.2900	-1.846%	1	1,474	-37.171%
2026-05-29	13.5400	13.5400	13.5400	13.5400	-0.441%	1	1,474	-38.331%
2026-05-28	13.7200	13.7200	13.6000	13.6000	-4.225%	2	1,474	-38.603%
2026-05-27	14.2000	14.2000	14.2000	14.2000	+0.353%	25	1,474	-41.197%
2026-05-26	13.7800	15.9000	13.7800	14.1500	-1.736%	4	1,474	-40.989%
2026-05-22	14.4000	14.4000	14.4000	14.4000	-1.840%	1	1,473	-42.014%
2026-05-21	14.6700	14.6700	14.6700	14.6700	-1.411%	1	1,473	-43.081%
2026-05-20	14.8800	14.8800	14.8800	14.8800	-4.738%	1	1,473	-43.884%
2026-05-19	16.0000	16.0900	15.6200	15.6200	-0.888%	11	1,471	-46.543%
2026-05-18	15.7600	15.7600	15.7600	15.7600	+3.141%	3	1,471	-47.018%
2026-05-14	15.1400	15.2800	15.1300	15.2800	-2.302%	6	1,471	-45.353%
2026-05-13	15.5600	15.6500	15.5600	15.6400	-3.218%	7	1,465	-46.611%
2026-05-12	16.1900	16.1900	15.9500	16.1600	+4.258%	5	1,465	-48.329%
2026-05-11	15.5000	15.5000	15.5000	15.5000	-0.257%	1	1,465	-46.129%
2026-05-08	15.7800	15.7800	15.4600	15.5400	-3.358%	10	1,461	-46.268%
2026-05-07	16.1600	16.1600	16.0800	16.0800	-1.951%	2	1,454	-48.072%
2026-05-06	16.7300	16.9200	16.4000	16.4000	-4.206%	18	1,454	-49.085%
2026-05-05	17.1200	17.1200	17.1100	17.1200	-2.727%	3	1,440	-51.227%
2026-05-01	17.5800	17.6400	17.3700	17.6000	-3.562%	49	1,454	-52.557%
2026-04-30	18.6600	18.6600	18.2500	18.2500	-3.745%	3	1,454	-54.247%
2026-04-29	19.4100	19.4100	18.9600	18.9600	-3.561%	13	1,454	-55.960%
2026-04-28	19.6600	19.6600	19.6600	19.6600	+4.021%	1	1,443	-57.528%
2026-04-27	19.0000	19.0500	18.9000	18.9000	+0.746%	4	1,444	-55.820%
2026-04-24	19.0300	19.0300	18.7600	18.7600	-3.448%	21	1,443	-55.490%
2026-04-22	19.6600	19.6700	19.4300	19.4300	-5.127%	20	1,422	-57.025%
2026-04-21	20.4800	20.4800	20.4800	20.4800	+2.400%	3	1,422	-59.229%
2026-04-20	20.5100	20.5100	20.0000	20.0000	-0.990%	2	1,422	-58.250%
2026-04-17	20.2200	20.2300	19.7200	20.2000	-4.084%	10	1,421	-58.663%
2026-04-16	21.3300	21.5700	21.0500	21.0600	-1.080%	14	1,419	-60.351%
2026-04-15	22.0000	22.0000	21.2900	21.2900	-3.315%	15	1,418	-60.780%
2026-04-14	22.5100	22.5100	22.0200	22.0200	-7.750%	6	1,417	-62.080%
2026-04-13	24.3700	24.3700	23.8700	23.8700	-3.672%	6	1,417	-65.019%
2026-04-10	24.0600	24.7800	24.0600	24.7800	-0.681%	2	1,413	-66.303%
2026-04-09	24.9500	24.9500	24.9500	24.9500	-2.653%	1	1,413	-66.533%
2026-04-08	24.4200	25.6900	24.4200	25.6300	-16.786%	7	1,413	-67.421%
2026-04-07	29.0000	31.5400	29.0000	30.8000	+3.774%	406	1,411	-72.890%
2026-04-01	30.4900	30.4900	29.6800	29.6800	-22.507%	23	1,422	-71.867%
2026-03-30	36.5600	38.3000	35.8700	38.3000	+3.822%	34	1,406	-78.198%
2026-03-27	35.2000	36.8900	35.2000	36.8900	+23.585%	11	1,385	-77.365%
2026-03-23	30.0900	30.0900	29.6000	29.8500	-9.545%	12	1,377	-72.027%
2026-03-20	30.2000	33.5800	30.2000	33.0000	+8.055%	28	1,377	-74.697%
2026-03-19	31.5100	31.5100	30.5400	30.5400	+7.460%	3	1,351	-72.659%
2026-03-18	28.4200	28.4200	28.4200	28.4200	+3.723%	1	1,349	-70.619%
2026-03-17	27.2500	27.4000	27.2500	27.4000	-1.332%	5	1,349	-69.526%
2026-03-16	28.4000	28.4000	27.7700	27.7700	-8.921%	3	1,345	-69.932%
2026-03-13	28.1300	30.5500	28.1300	30.4900	+3.743%	4	1,346	-72.614%
2026-03-12	28.5000	29.7500	28.5000	29.3900	+10.075%	15	1,347	-71.589%
2026-03-11	26.7000	26.7000	26.7000	26.7000	+0.945%	1	1,335	-68.727%
2026-03-10	26.4500	26.4500	26.4500	26.4500	-7.323%	1	1,335	-68.431%
2026-03-06	28.5400	28.5400	28.5400	28.5400	+6.572%	10	1,335	-70.743%
2026-03-05	26.2100	26.7800	26.2100	26.7800	+4.324%	3	1,335	-68.820%
2026-03-04	26.8600	26.8600	25.6700	25.6700	-7.695%	4	1,335	-67.472%
2026-03-03	29.2300	30.2100	27.8100	27.8100	+2.772%	3	1,333	-69.975%
2026-03-02	27.0600	27.0600	27.0600	27.0600	+0.408%	1	1,333	-69.143%
2026-02-27	26.9500	26.9500	26.9500	26.9500	+2.941%	1	1,332	-69.017%
2026-02-26	26.1800	26.1800	26.1800	26.1800	+2.466%	1	1,331	-68.105%
2026-02-25	25.5500	25.5500	25.5500	25.5500	-4.664%	1	1,331	-67.319%
2026-02-24	26.8000	26.8000	26.8000	26.8000	-1.832%	300	1,331	-68.843%
2026-02-23	27.3000	27.3000	27.3000	27.3000	-1.834%	1	1,060	-69.414%
2026-02-19	27.7600	27.8100	27.6000	27.8100	-1.558%	12	1,059	-69.975%
2026-02-13	28.1500	28.2500	28.1000	28.2500	+17.708%	15	1,055	-70.442%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-2.041%	1	1,055	-65.208%
2026-02-09	25.2000	25.2600	24.5000	24.5000	-10.909%	13	1,056	-65.918%
2026-02-04	27.3200	27.6200	26.7700	27.5000	+6.838%	18	1,044	-69.636%
2026-02-03	26.0200	26.0200	25.7400	25.7400	+2.387%	2	1,042	-67.560%
2026-01-29	24.8800	25.7600	24.8800	25.1400	+6.525%	19	1,043	-66.786%
2026-01-23	23.6000	23.6000	23.6000	23.6000	+2.743%	2	1,032	-64.619%
2026-01-12	23.3000	23.3000	22.9700	22.9700	+0.087%	30	1,030	-63.648%
2026-01-09	22.9500	22.9500	22.9500	22.9500	-2.960%	1	1,021	-63.617%
2026-01-07	23.6500	23.6500	23.6500	23.6500	-0.588%	10	1,020	-64.693%
2025-12-31	24.3400	24.3400	23.7900	23.7900	-0.751%	30	997	-64.901%
2025-12-30	23.9700	23.9700	23.9700	23.9700	+0.714%	1	997	-65.165%
2025-12-24	23.8000	23.8000	23.8000	23.8000	-11.028%	2	994	-64.916%
2025-12-15	26.6500	27.0500	26.6000	26.7500	+7.000%	9	994	-68.785%
2025-12-10	25.0000	25.0000	25.0000	25.0000	0.000%	1	995	-66.600%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-1.691%	1	994	-66.600%
2025-12-04	25.4300	25.4300	25.4300	25.4300	+0.713%	1	993	-67.165%
2025-12-02	25.2500	25.2500	25.2500	25.2500	-3.810%	1	994	-66.931%
2025-12-01	26.4900	26.4900	26.2500	26.2500	-10.896%	2	994	-68.190%
2025-11-24	29.4600	29.4600	29.4600	29.4600	-7.649%	1	993	-71.656%
2025-11-18	32.5000	32.5000	31.9000	31.9000	+10.228%	2	993	-73.824%
2025-11-17	28.9400	28.9400	28.9400	28.9400	-0.344%	10	992	-71.147%
2025-11-14	30.8000	30.8000	29.0400	29.0400	+7.715%	976	984	-71.247%
2025-11-10	26.9600	26.9600	26.9600	26.9600	-10.432%	1	12	-69.028%
2025-11-07	30.0000	30.8100	30.0000	30.1000	+14.492%	6	11	-72.259%
2025-11-05	26.2900	26.2900	26.2900	26.2900	+5.752%	3	7	-68.239%
2025-10-27	24.8600	24.8600	24.8600	24.8600	-4.163%	2	4	-66.412%
2025-10-24	25.9400	25.9400	25.9400	25.9400	-4.877%	2	4	-67.810%
2025-10-23	27.2500	27.2700	27.2500	27.2700	-0.438%	2	2	-69.380%
2025-10-21	27.1100	27.3900	27.1100	27.3900	-12.380%	2	1	-69.514%
2025-10-17	31.3100	31.3100	31.2600	31.2600	0.000%	2	1	-73.289%