Dark

QQQ20270917P520
QQQ Sep 17 2027 520.00 Put (QQQ270917P00520000)
option OPRA

EOD

Sep 23, 2026

9.81+5.484%(+0.51)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.6300	9.9500	9.6300	9.8100	+5.484%	20	2,936	0.000%
2026-09-22	9.3000	9.3000	9.3000	9.3000	-12.512%	2	2,934	+5.484%
2026-09-18	10.6300	10.6300	10.6300	10.6300	-5.258%	76	2,932	-7.714%
2026-09-16	11.2200	11.2200	11.2200	11.2200	-7.502%	1	2,932	-12.567%
2026-09-15	12.0500	12.1300	12.0500	12.1300	+3.322%	3	2,933	-19.126%
2026-09-14	11.2900	11.8400	11.2900	11.7400	-3.374%	5	2,932	-16.440%
2026-09-10	12.4500	12.4500	11.9800	12.1500	+4.292%	5	2,935	-19.259%
2026-09-09	11.4400	11.7600	11.4400	11.6500	+2.014%	284	2,931	-15.794%
2026-09-08	11.4200	11.4200	11.4200	11.4200	+1.151%	3	2,783	-14.098%
2026-09-03	11.2200	11.2900	11.2200	11.2900	-7.231%	3	2,784	-13.109%
2026-09-02	12.1700	12.1700	12.1700	12.1700	-2.640%	1	2,787	-19.392%
2026-09-01	12.8000	12.8000	12.5000	12.5000	-0.557%	2	2,787	-21.520%
2026-08-31	12.5000	12.5700	12.5000	12.5700	+3.117%	2	2,786	-21.957%
2026-08-28	12.3500	12.3500	12.1900	12.1900	-9.771%	40	2,786	-19.524%
2026-08-26	13.5200	13.8600	13.5000	13.5100	-3.706%	188	2,746	-27.387%
2026-08-25	14.1700	14.1700	14.0300	14.0300	+1.593%	16	2,679	-30.078%
2026-08-21	13.8100	13.8100	13.8100	13.8100	-2.057%	1	2,673	-28.965%
2026-08-20	14.2000	14.2000	14.1000	14.1000	-1.811%	10	2,673	-30.426%
2026-08-19	14.3600	14.3600	14.3600	14.3600	+8.953%	1	2,663	-31.685%
2026-08-17	13.1300	13.1800	13.1300	13.1800	-2.515%	4	2,663	-25.569%
2026-08-14	13.5200	13.5200	13.5200	13.5200	+3.364%	1	2,662	-27.441%
2026-08-13	13.0700	13.2600	12.9800	13.0800	-4.316%	65	2,661	-25.000%
2026-08-10	13.6000	13.6900	13.5500	13.6700	-3.050%	40	2,661	-28.237%
2026-08-07	13.9700	14.4400	13.9700	14.1000	-4.730%	66	2,621	-30.426%
2026-08-06	15.5700	15.5700	14.7100	14.8000	+4.225%	10	2,622	-33.716%
2026-08-05	14.2000	14.2000	14.2000	14.2000	-1.114%	2	2,615	-30.915%
2026-08-04	15.2700	15.2700	14.3500	14.3600	-10.306%	107	2,617	-31.685%
2026-08-03	16.0100	16.0100	16.0100	16.0100	-10.559%	1	2,549	-38.726%
2026-07-31	17.9000	17.9000	17.9000	17.9000	-8.252%	1	2,548	-45.196%
2026-07-30	19.5100	19.5100	19.5100	19.5100	-8.575%	1	2,548	-49.718%
2026-07-29	21.3400	21.3400	21.3400	21.3400	+6.967%	1	2,549	-54.030%
2026-07-28	21.0000	21.4700	19.9500	19.9500	+19.318%	12	2,548	-50.827%
2026-07-01	16.7200	16.7200	16.7200	16.7200	-3.963%	1	2,538	-41.328%
2026-06-30	17.4100	17.4100	17.4100	17.4100	-12.688%	1	2,537	-43.653%
2026-06-24	19.9400	19.9400	19.9400	19.9400	+18.128%	1	2,537	-50.802%
2026-06-22	16.8800	16.8800	16.8800	16.8800	-1.459%	1	2,537	-41.884%
2026-06-18	17.8300	17.8300	17.1300	17.1300	-1.721%	4	2,516	-42.732%
2026-06-17	17.3400	17.4300	17.3400	17.4300	+1.396%	20	2,516	-43.718%
2026-06-16	16.4700	17.1900	16.2400	17.1900	+4.435%	4	2,516	-42.932%
2026-06-15	16.3900	16.4600	16.3900	16.4600	-13.186%	2	2,514	-40.401%
2026-06-11	20.0000	20.0000	18.9300	18.9600	-9.585%	4	2,514	-48.259%
2026-06-10	19.7000	20.9700	19.7000	20.9700	+0.672%	15	2,513	-53.219%
2026-06-09	18.5300	20.8300	18.5300	20.8300	+7.261%	2	2,511	-52.904%
2026-06-05	17.0400	19.4200	17.0400	19.4200	+20.248%	12	2,511	-49.485%
2026-06-03	16.1500	16.1500	16.1500	16.1500	+3.261%	1	2,521	-39.257%
2026-06-02	15.6100	15.6400	15.5500	15.6400	-2.736%	3	2,522	-37.276%
2026-05-27	15.6700	16.0800	15.6700	16.0800	-9.510%	10	2,522	-38.993%
2026-05-20	17.7700	17.7700	17.7700	17.7700	-1.877%	3	2,532	-44.795%
2026-05-08	18.1000	18.1100	18.1000	18.1100	-6.601%	2	2,532	-45.831%
2026-05-06	19.3900	19.3900	19.3900	19.3900	-3.388%	10	2,531	-49.407%
2026-05-05	20.0700	20.0700	20.0700	20.0700	-1.714%	7	2,527	-51.121%
2026-05-04	20.4200	20.4200	20.4200	20.4200	-7.685%	1	2,534	-51.959%
2026-04-27	22.1200	22.1200	22.1200	22.1200	-3.152%	1	2,535	-55.651%
2026-04-23	22.3600	22.8400	22.3600	22.8400	-0.436%	17	2,534	-57.049%
2026-04-22	22.9400	22.9400	22.9400	22.9400	-1.630%	7	2,551	-57.236%
2026-04-20	23.5500	23.5500	23.3200	23.3200	-3.357%	5	2,544	-57.933%
2026-04-16	24.7300	24.7300	24.1300	24.1300	-31.057%	13	2,540	-59.345%
2026-04-01	35.0000	35.0000	35.0000	35.0000	-8.545%	1	2,528	-71.971%
2026-03-31	40.6400	40.6400	38.2700	38.2700	-10.459%	5	2,528	-74.366%
2026-03-30	42.7400	42.7400	42.7400	42.7400	+0.094%	1	2,532	-77.047%
2026-03-27	41.0600	42.7000	41.0600	42.7000	+30.581%	6	2,532	-77.026%
2026-03-12	33.4900	33.4900	32.7000	32.7000	-3.340%	2	2,527	-70.000%
2026-03-06	32.8700	34.2500	32.8700	33.8300	+6.652%	151	2,526	-71.002%
2026-02-19	31.7200	31.7200	31.7200	31.7200	+2.521%	2	2,435	-69.073%
2026-02-18	30.9400	30.9400	30.9400	30.9400	-2.918%	2	2,437	-68.293%
2026-02-04	31.2200	31.8700	31.1800	31.8700	+9.519%	117	2,437	-69.219%
2026-01-20	29.5500	29.6000	29.1000	29.1000	+3.009%	780	2,416	-66.289%
2025-12-31	28.3700	28.5300	28.2500	28.2500	-3.879%	50	1,766	-65.274%
2025-12-19	29.6500	29.6600	29.3700	29.3900	+2.226%	60	1,766	-66.621%
2025-12-08	28.7500	28.7500	28.7500	28.7500	-5.116%	1,750	1,766	-65.878%
2025-12-01	30.2000	30.3000	30.2000	30.3000	-13.969%	2	16	-67.624%
2025-11-18	35.2200	35.2200	35.2200	35.2200	-0.845%	1	16	-72.147%
2025-11-17	35.5200	35.5200	35.5200	35.5200	+20.488%	1	16	-72.382%
2025-11-03	29.4800	29.4800	29.4800	29.4800	-6.383%	10	6	-66.723%
2025-10-23	31.5500	31.5500	31.4900	31.4900	0.000%	12	6	-68.847%