Dark

QQQ20270917P550
QQQ Sep 17 2027 550.00 Put (QQQ270917P00550000)
option OPRA

EOD

Sep 24, 2026

12.69+3.761%(+0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.5500	12.8500	12.5500	12.6900	+3.761%	6	5,184	0.000%
2026-09-23	12.1700	12.2300	11.4000	12.2300	+4.530%	231	5,231	+3.761%
2026-09-22	11.7000	11.7000	11.7000	11.7000	-5.949%	1	5,217	+8.462%
2026-09-21	12.4000	12.4400	12.4000	12.4400	-7.852%	2	5,217	+2.010%
2026-09-18	14.0000	14.0000	13.5000	13.5000	-3.571%	6	5,216	-6.000%
2026-09-17	14.0000	14.0000	14.0000	14.0000	-9.032%	2	5,214	-9.357%
2026-09-16	14.6100	15.3900	14.6100	15.3900	+0.654%	16	5,214	-17.544%
2026-09-15	15.1400	15.2900	15.1400	15.2900	+2.894%	9	5,217	-17.005%
2026-09-14	16.0000	16.0000	14.7000	14.8600	+1.226%	9	5,213	-14.603%
2026-09-09	14.6800	14.6800	14.6800	14.6800	-0.609%	1	5,206	-13.556%
2026-09-08	14.7100	14.7700	14.6300	14.7700	+4.975%	3	5,206	-14.083%
2026-09-04	14.0700	14.0700	14.0700	14.0700	-2.966%	1	5,203	-9.808%
2026-09-03	14.5000	14.5000	14.5000	14.5000	-4.918%	1	5,203	-12.483%
2026-09-02	15.6600	15.6600	15.2500	15.2500	-3.603%	16	5,203	-16.787%
2026-09-01	15.5000	15.8200	15.5000	15.8200	+3.196%	4	5,188	-19.785%
2026-08-31	15.6900	15.6900	15.3300	15.3300	-5.077%	11	5,187	-17.221%
2026-08-28	16.1500	16.1500	16.1500	16.1500	+1.764%	1	5,197	-21.424%
2026-08-27	15.7100	15.8700	15.7100	15.8700	-5.704%	3	5,197	-20.038%
2026-08-26	17.1900	17.5600	16.6800	16.8300	-3.553%	228	5,195	-24.599%
2026-08-25	17.4500	17.4500	17.4500	17.4500	-2.459%	5	5,061	-27.278%
2026-08-24	18.0200	18.0200	17.8800	17.8900	+3.831%	9	5,061	-29.067%
2026-08-21	17.4600	17.6700	17.2300	17.2300	-4.964%	89	5,058	-26.349%
2026-08-20	18.1800	18.4900	18.1300	18.1300	+2.256%	22	4,993	-30.006%
2026-08-19	17.7300	17.7300	17.7300	17.7300	-0.783%	1	4,993	-28.426%
2026-08-18	18.3000	18.3000	17.8700	17.8700	+4.138%	2	4,993	-28.987%
2026-08-14	12.3400	17.1600	12.3400	17.1600	+4.443%	55	4,992	-26.049%
2026-08-13	16.2500	16.4300	16.2500	16.4300	-7.697%	2	5,012	-22.763%
2026-08-12	17.8000	17.8000	17.8000	17.8000	+0.565%	2	5,012	-28.708%
2026-08-10	17.7000	17.7000	17.7000	17.7000	-3.542%	1	5,013	-28.305%
2026-08-07	18.2700	18.4800	18.2600	18.3500	-4.626%	4	5,013	-30.845%
2026-08-06	19.2400	19.2400	19.2400	19.2400	+2.613%	24	5,012	-34.044%
2026-08-05	18.1600	18.7500	18.0200	18.7500	+0.644%	25	4,988	-32.320%
2026-08-04	19.3000	20.0000	18.6300	18.6300	-12.329%	14	4,986	-31.884%
2026-08-03	22.3800	22.3800	21.2500	21.2500	-5.556%	18	4,975	-40.282%
2026-07-31	23.2000	23.2000	22.5000	22.5000	-5.660%	20	4,976	-43.600%
2026-07-30	25.0500	25.0500	23.8500	23.8500	-11.437%	9	4,960	-46.792%
2026-07-29	26.5400	26.9300	26.0500	26.9300	+6.950%	5	4,959	-52.878%
2026-07-28	26.4000	26.4400	25.1800	25.1800	+5.400%	4,559	5,035	-49.603%
2026-07-27	24.6900	25.1200	23.8900	23.8900	-6.167%	4	482	-46.882%
2026-07-24	24.9500	25.4800	24.9500	25.4600	+1.840%	20	483	-50.157%
2026-07-23	24.2500	25.0000	24.2500	25.0000	+13.020%	74	473	-49.240%
2026-07-22	22.7300	22.9700	22.1200	22.1200	-2.254%	3	402	-42.631%
2026-07-21	22.6600	22.6600	22.6300	22.6300	-5.669%	2	401	-43.924%
2026-07-20	23.9600	23.9900	23.9600	23.9900	-2.480%	2	400	-47.103%
2026-07-17	24.6000	24.6000	24.6000	24.6000	+8.466%	23	400	-48.415%
2026-07-16	22.6300	22.6800	22.6300	22.6800	+0.800%	30	412	-44.048%
2026-07-15	22.5000	22.5000	22.5000	22.5000	-5.383%	1	400	-43.600%
2026-07-08	23.7800	23.7800	23.7800	23.7800	+2.324%	3	399	-46.636%
2026-07-07	23.2400	23.2400	23.2400	23.2400	+2.019%	1	399	-45.396%
2026-07-02	22.7800	22.7800	22.7800	22.7800	+8.943%	1	398	-44.293%
2026-06-30	20.9100	20.9100	20.9100	20.9100	-11.135%	3	398	-39.311%
2026-06-29	23.5300	23.5300	23.5300	23.5300	+0.728%	1	399	-46.069%
2026-06-26	23.3600	23.3600	23.3600	23.3600	-2.829%	1	400	-45.676%
2026-06-25	24.0400	24.0400	24.0400	24.0400	-2.829%	12	400	-47.213%
2026-06-24	24.7400	24.7400	24.7400	24.7400	+1.393%	30	403	-48.707%
2026-06-23	24.9300	24.9300	24.4000	24.4000	+14.824%	16	403	-47.992%
2026-06-22	20.5000	21.2500	20.5000	21.2500	-2.209%	2	387	-40.282%
2026-06-18	21.7600	21.7600	21.7300	21.7300	+4.471%	2	385	-41.601%
2026-06-16	20.4000	21.0500	20.4000	20.8000	+14.981%	6	385	-38.990%
2026-06-15	20.0000	20.0000	18.0900	18.0900	-22.659%	3	386	-29.851%
2026-06-11	23.3900	23.3900	23.3900	23.3900	-5.227%	1	386	-45.746%
2026-06-10	24.6800	24.6800	24.6800	24.6800	+1.148%	1	386	-48.582%
2026-06-05	24.4000	24.4000	24.4000	24.4000	+19.315%	2	386	-47.992%
2026-06-04	20.4500	20.4500	20.4500	20.4500	+5.959%	1	387	-37.946%
2026-05-29	19.2100	19.3000	19.2100	19.3000	-1.026%	31	387	-34.249%
2026-05-28	20.2200	20.2200	19.5000	19.5000	-3.418%	3	356	-34.923%
2026-05-27	20.2300	20.2300	20.1900	20.1900	+1.406%	30	354	-37.147%
2026-05-26	19.9500	19.9500	19.9100	19.9100	-12.097%	2	342	-36.263%
2026-05-18	22.6500	22.6500	22.6500	22.6500	+2.582%	1	341	-43.974%
2026-05-13	22.3100	22.3100	22.0800	22.0800	-0.541%	127	341	-42.527%
2026-05-11	22.2000	22.2000	22.2000	22.2000	-1.158%	5	215	-42.838%
2026-05-08	22.7400	22.7400	22.4600	22.4600	-3.729%	5	215	-43.500%
2026-05-07	23.3300	23.3300	23.3300	23.3300	-2.670%	20	212	-45.607%
2026-05-06	23.8800	24.3000	23.8800	23.9700	-5.257%	8	222	-47.059%
2026-05-05	24.9000	25.3600	24.8400	25.3000	-2.052%	207	219	-49.842%
2026-05-04	25.8300	25.8300	25.8300	25.8300	+1.493%	1	115	-50.871%
2026-05-01	25.5000	25.5000	25.4500	25.4500	-6.811%	21	105	-50.138%
2026-04-30	27.3000	27.3100	27.3000	27.3100	-5.009%	21	105	-53.534%
2026-04-28	28.7500	28.7500	28.7500	28.7500	+4.016%	1	122	-55.861%
2026-04-27	27.6400	27.6400	27.6400	27.6400	+0.839%	1	121	-54.088%
2026-04-24	27.4100	27.4100	27.4100	27.4100	-3.993%	1	121	-53.703%
2026-04-22	28.7400	28.7400	28.5500	28.5500	-2.626%	2	121	-55.552%
2026-04-20	29.3200	29.3200	29.3200	29.3200	+0.411%	3	121	-56.719%
2026-04-17	29.2000	29.2000	29.2000	29.2000	-12.022%	1	118	-56.541%
2026-04-14	33.1900	33.1900	33.1900	33.1900	-12.658%	1	117	-61.766%
2026-04-09	37.9700	38.0000	37.9700	38.0000	+1.387%	21	117	-66.605%
2026-04-08	37.4800	37.4800	37.4800	37.4800	-21.078%	1	97	-66.142%
2026-03-31	49.0000	49.0000	47.4900	47.4900	-11.051%	3	97	-73.279%
2026-03-30	50.7800	53.3900	50.7800	53.3900	+1.695%	66	95	-76.232%
2026-03-27	50.5000	52.5000	50.5000	52.5000	+15.868%	11	83	-75.829%
2026-03-24	45.3100	45.3100	45.3100	45.3100	+2.814%	2	80	-71.993%
2026-03-23	45.5400	45.5400	44.0700	44.0700	-5.833%	3	80	-71.205%
2026-03-20	45.2500	46.8000	45.2500	46.8000	+9.193%	2	78	-72.885%
2026-03-19	44.4400	44.4400	42.8600	42.8600	+6.936%	8	78	-70.392%
2026-03-16	40.0800	40.0800	40.0800	40.0800	-3.118%	1	73	-68.338%
2026-03-13	41.3700	41.3700	41.3700	41.3700	-1.804%	1	73	-69.326%
2026-03-12	42.1300	42.1300	42.1300	42.1300	+3.539%	1	72	-69.879%
2026-03-06	42.0000	42.0000	40.6900	40.6900	+9.088%	7	73	-68.813%
2026-03-05	37.3000	37.3000	37.3000	37.3000	-0.054%	1	70	-65.979%
2026-03-04	38.8300	38.8300	37.0100	37.3200	-3.090%	6	69	-65.997%
2026-02-26	38.5100	38.5100	38.5100	38.5100	+3.885%	1	68	-67.048%
2026-02-25	37.0700	37.0700	37.0700	37.0700	-4.606%	1	67	-65.767%
2026-02-24	38.8600	38.8600	38.8600	38.8600	-1.521%	1	67	-67.344%
2026-02-19	39.6400	39.6400	39.4600	39.4600	-3.756%	2	67	-67.841%
2026-02-17	40.6000	41.0000	40.6000	41.0000	+7.895%	3	67	-69.049%
2026-02-06	38.0100	38.0100	38.0000	38.0000	-3.919%	2	68	-66.605%
2026-02-04	39.5500	39.5500	39.5500	39.5500	+5.523%	1	67	-67.914%
2026-02-03	37.6200	37.6200	37.4800	37.4800	+15.146%	4	66	-66.142%
2026-01-27	32.5500	32.5500	32.5500	32.5500	-5.898%	1	68	-61.014%
2026-01-26	34.5900	34.5900	34.5900	34.5900	+6.858%	1	68	-63.313%
2026-01-23	32.3700	32.3700	32.3700	32.3700	-6.119%	1	68	-60.797%
2026-01-22	34.3700	34.4800	34.3700	34.4800	+2.680%	12	68	-63.196%
2026-01-15	33.5800	33.5800	33.5800	33.5800	-7.671%	1	68	-62.210%
2026-01-14	36.3700	36.3700	36.3700	36.3700	+5.329%	1	69	-65.109%
2026-01-06	34.9200	34.9200	34.4500	34.5300	-3.142%	52	68	-63.249%
2026-01-05	35.6500	35.6500	35.6500	35.6500	+0.877%	1	19	-64.404%
2025-12-31	35.4100	35.4100	35.3200	35.3400	+0.541%	53	19	-64.092%
2025-12-29	35.1200	35.2800	35.1200	35.1500	+1.006%	3	19	-63.898%
2025-12-23	34.8000	34.8000	34.8000	34.8000	-3.414%	2	17	-63.534%
2025-12-11	36.0300	36.0300	36.0300	36.0300	+1.038%	1	18	-64.779%
2025-12-08	35.6600	35.6600	35.6600	35.6600	-4.703%	10	17	-64.414%
2025-12-01	37.4200	37.4200	37.4200	37.4200	-0.027%	2	17	-66.088%
2025-11-28	37.9200	38.0600	37.4300	37.4300	-13.457%	12	15	-66.097%
2025-11-24	43.2500	43.2500	43.2500	43.2500	+11.786%	1	3	-70.659%
2025-11-10	38.6900	38.6900	38.6900	38.6900	+9.448%	1	2	-67.201%
2025-11-03	35.3500	35.3500	35.3500	35.3500	0.000%	1	0	-64.102%