Dark

QQQ20270917P570
QQQ Sep 17 2027 570.00 Put (QQQ270917P00570000)
option OPRA

EOD

Sep 24, 2026

14.68+1.803%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.8200	14.8200	14.6800	14.6800	+1.803%	2	1,877	0.000%
2026-09-23	14.3900	14.6700	13.5600	14.4200	+6.421%	935	2,236	+1.803%
2026-09-22	13.5500	13.5500	13.5500	13.5500	-2.937%	1	2,115	+8.339%
2026-09-21	14.3100	14.3100	13.9600	13.9600	-9.935%	17	2,114	+5.158%
2026-09-18	16.0200	16.0200	15.5000	15.5000	-5.199%	12	2,105	-5.290%
2026-09-17	16.5300	16.5300	16.3500	16.3500	-4.665%	8	2,103	-10.214%
2026-09-16	17.1100	17.1500	17.1100	17.1500	-4.722%	2	2,098	-14.402%
2026-09-15	18.0000	18.0500	18.0000	18.0000	+2.740%	11	2,099	-18.444%
2026-09-14	17.5200	17.5200	17.5200	17.5200	+2.877%	3	2,095	-16.210%
2026-09-11	17.2500	17.2500	16.3900	17.0300	-6.991%	10	2,092	-13.799%
2026-09-10	18.1900	18.3100	18.1900	18.3100	+5.961%	8	2,082	-19.825%
2026-09-09	17.2800	17.2800	17.2800	17.2800	+1.468%	1	2,074	-15.046%
2026-09-08	17.0000	17.3600	16.6800	17.0300	+1.550%	79	2,073	-13.799%
2026-09-04	16.7700	16.7700	16.7700	16.7700	+0.419%	1	2,081	-12.463%
2026-09-03	16.7000	16.7000	16.7000	16.7000	-6.285%	1	2,081	-12.096%
2026-09-02	17.8200	17.8200	17.8200	17.8200	-1.601%	1	2,082	-17.621%
2026-08-31	18.5100	18.5100	18.0400	18.1100	-2.530%	122	2,093	-18.940%
2026-08-28	18.5800	18.5800	18.5800	18.5800	-8.653%	3	1,997	-20.990%
2026-08-26	20.8600	20.8600	20.1200	20.3400	-0.732%	51	1,996	-27.827%
2026-08-25	20.8000	21.9700	20.4900	20.4900	-1.253%	12	1,994	-28.355%
2026-08-24	20.7500	20.7500	20.7500	20.7500	+1.368%	5	1,983	-29.253%
2026-08-21	21.0000	21.0000	20.4700	20.4700	+1.841%	93	1,983	-28.285%
2026-08-19	20.5500	20.5500	20.1000	20.1000	+4.906%	9	1,890	-26.965%
2026-08-17	19.1500	19.1600	19.1500	19.1600	-0.156%	50	1,881	-23.382%
2026-08-13	19.1900	19.1900	19.1900	19.1900	-6.481%	12	1,881	-23.502%
2026-08-11	20.4800	20.5700	20.4800	20.5200	-1.346%	6	1,883	-28.460%
2026-08-10	20.8000	20.8000	20.8000	20.8000	-2.894%	3	1,883	-29.423%
2026-08-07	21.0700	21.4200	21.0700	21.4200	-2.901%	2	1,880	-31.466%
2026-08-06	22.0600	22.0600	22.0600	22.0600	+2.509%	1	1,878	-33.454%
2026-08-05	21.5000	21.5200	21.5000	21.5200	-2.137%	3	1,877	-31.784%
2026-08-04	21.9900	21.9900	21.9900	21.9900	-6.426%	2	1,875	-33.242%
2026-08-03	26.0600	26.0600	23.4900	23.5000	-16.696%	26	1,875	-37.532%
2026-07-30	29.3800	29.3800	28.2100	28.2100	-7.387%	2	1,862	-47.962%
2026-07-29	30.3700	30.4600	30.2900	30.4600	-2.434%	3	1,862	-51.806%
2026-07-28	31.3200	31.3200	31.2200	31.2200	+4.310%	2	1,861	-52.979%
2026-07-27	29.9300	29.9300	29.9300	29.9300	-4.408%	1	1,860	-50.952%
2026-07-24	29.2100	31.3100	29.2100	31.3100	+19.185%	2	1,859	-53.114%
2026-07-22	26.2700	26.2700	26.2700	26.2700	-9.942%	2	1,859	-44.119%
2026-07-17	29.1700	29.1700	29.1700	29.1700	+18.529%	1	1,857	-49.674%
2026-07-14	24.6100	24.6100	24.6100	24.6100	-4.797%	1	1,857	-40.349%
2026-07-08	26.6700	26.6700	25.8500	25.8500	+0.310%	4	1,856	-43.211%
2026-07-07	25.7700	25.7700	25.7700	25.7700	-9.133%	1	1,852	-43.035%
2026-06-24	28.3600	28.3600	28.3600	28.3600	+1.868%	1	1,851	-48.237%
2026-06-23	28.8700	28.8700	27.8400	27.8400	+21.307%	4	1,851	-47.270%
2026-06-18	24.5900	24.5900	22.9500	22.9500	-15.031%	19	1,829	-36.035%
2026-06-11	27.5600	27.5700	27.0100	27.0100	+5.138%	399	1,829	-45.650%
2026-06-08	25.7800	25.8600	25.6900	25.6900	+1.864%	249	1,776	-42.857%
2026-05-14	25.0900	25.2200	25.0900	25.2200	-2.058%	2	1,794	-41.792%
2026-05-08	26.3700	26.3700	25.7500	25.7500	-14.338%	2	1,794	-42.990%
2026-05-04	29.2000	30.0600	29.2000	30.0600	+1.383%	6	1,794	-51.164%
2026-05-01	29.2200	29.6500	29.2000	29.6500	-5.332%	13	1,791	-50.489%
2026-04-30	31.2000	31.3200	31.2000	31.3200	-6.115%	2	1,791	-53.129%
2026-04-22	33.1900	33.3600	33.1900	33.3600	-5.254%	2	1,791	-55.995%
2026-04-16	35.3000	35.3000	35.2100	35.2100	-17.231%	102	1,790	-58.307%
2026-04-09	42.5400	42.5400	42.5400	42.5400	-1.345%	1	1,810	-65.491%
2026-04-08	43.1200	43.1200	43.1200	43.1200	-18.302%	5	1,809	-65.955%
2026-04-07	52.5600	52.7800	52.5600	52.7800	+1.092%	4	1,809	-72.186%
2026-04-02	54.2900	54.2900	52.0000	52.2100	-1.342%	6	1,808	-71.883%
2026-04-01	52.9200	52.9200	52.9200	52.9200	-4.649%	2	1,808	-72.260%
2026-03-31	58.9200	59.2300	55.5000	55.5000	-11.989%	6	1,808	-73.550%
2026-03-30	60.7500	63.0600	60.7500	63.0600	+5.717%	1,003	1,806	-76.721%
2026-03-27	58.4000	59.6500	58.4000	59.6500	+10.015%	2	804	-75.390%
2026-03-26	53.0000	54.2200	53.0000	54.2200	+6.523%	3	805	-72.925%
2026-03-25	49.8600	50.9000	49.8600	50.9000	-2.881%	752	805	-71.159%
2026-03-24	51.7100	52.4100	51.7100	52.4100	+7.840%	3	53	-71.990%
2026-03-23	50.0000	50.0000	48.5700	48.6000	-10.924%	8	51	-69.794%
2026-03-20	52.1400	54.5600	52.1400	54.5600	+12.844%	3	43	-73.094%
2026-03-18	48.3500	48.3500	48.3500	48.3500	+2.676%	1	44	-69.638%
2026-03-16	47.0900	47.0900	47.0900	47.0900	-6.493%	3	44	-68.826%
2026-03-13	50.3600	50.3600	50.3600	50.3600	+3.112%	3	44	-70.850%
2026-03-12	47.8800	48.8400	47.8800	48.8400	+8.197%	10	45	-69.943%
2026-03-11	45.1400	45.1400	45.1400	45.1400	-7.310%	15	47	-67.479%
2026-03-06	47.4200	48.9500	47.4200	48.7000	+4.686%	11	32	-69.856%
2026-03-05	44.7900	46.5200	44.7900	46.5200	+8.186%	6	36	-68.444%
2026-03-04	45.3600	45.3600	43.0000	43.0000	-10.417%	14	36	-65.860%
2026-03-03	48.0000	48.0000	48.0000	48.0000	+5.890%	2	24	-69.417%
2026-03-02	45.0200	45.3300	44.9600	45.3300	-0.788%	3	24	-67.615%
2026-02-27	45.5000	45.6900	45.5000	45.6900	+1.533%	4	27	-67.870%
2026-02-24	45.0000	45.0000	45.0000	45.0000	-5.283%	8	26	-67.378%
2026-02-23	47.5100	47.5100	47.5100	47.5100	+5.789%	4	18	-69.101%
2026-02-20	44.9100	44.9100	44.9100	44.9100	-4.912%	11	18	-67.312%
2026-02-13	47.2300	47.2300	47.2300	47.2300	+22.041%	1	17	-68.918%
2026-01-23	38.7000	38.7000	38.7000	38.7000	-1.099%	1	17	-62.067%
2026-01-12	39.1300	39.1300	39.1300	39.1300	-10.662%	1	16	-62.484%
2025-12-12	43.8600	43.8600	43.8000	43.8000	-11.336%	2	15	-66.484%
2025-11-17	49.4000	49.4000	49.4000	49.4000	+2.277%	10	14	-70.283%
2025-11-14	49.1500	49.1500	47.2200	48.3000	+18.469%	12	14	-69.607%
2025-10-27	40.7700	40.7700	40.7700	40.7700	0.000%	4	4	-63.993%