Dark

QQQ20270917P575
QQQ Sep 17 2027 575.00 Put (QQQ270917P00575000)
option OPRA

EOD

Sep 24, 2026

14.87+5.237%(+0.74)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.1100	15.1100	14.8700	14.8700	+5.237%	28	3,423	0.000%
2026-09-23	14.7400	14.7400	14.1300	14.1300	-1.120%	33	3,414	+5.237%
2026-09-22	14.2900	14.2900	14.2900	14.2900	-0.902%	5	3,394	+4.059%
2026-09-21	15.1800	15.1800	14.4200	14.4200	-11.858%	100	3,389	+3.121%
2026-09-18	16.9500	16.9500	16.3600	16.3600	-3.878%	2	3,379	-9.108%
2026-09-17	17.3700	17.3700	17.0200	17.0200	-8.740%	33	3,380	-12.632%
2026-09-15	18.6500	18.6500	18.6500	18.6500	+2.698%	1	3,353	-20.268%
2026-09-14	19.6400	19.6400	18.1600	18.1600	-4.320%	35	3,352	-18.117%
2026-09-10	18.9800	18.9800	18.9800	18.9800	+8.581%	1	3,318	-21.654%
2026-09-09	17.4800	17.4800	17.4800	17.4800	-5.052%	1	3,318	-14.931%
2026-09-08	17.6600	18.4100	17.3300	18.4100	+6.539%	64	3,318	-19.229%
2026-09-03	17.2800	17.2800	17.2800	17.2800	-5.728%	1	3,313	-13.947%
2026-09-02	18.3200	18.3300	18.3000	18.3300	-4.082%	4	3,313	-18.876%
2026-08-31	19.1100	19.1100	19.1100	19.1100	-1.495%	6	3,313	-22.187%
2026-08-28	19.4000	19.4000	19.4000	19.4000	-7.399%	1	3,307	-23.351%
2026-08-26	21.0200	21.1200	20.9500	20.9500	-3.233%	113	3,306	-29.021%
2026-08-21	21.6300	21.7500	21.3600	21.6500	-1.591%	294	3,293	-31.316%
2026-08-19	22.0000	22.0000	22.0000	22.0000	+0.411%	20	3,292	-32.409%
2026-08-18	21.9000	21.9500	21.9000	21.9100	+10.211%	10	3,292	-32.131%
2026-08-13	19.8800	19.8800	19.8800	19.8800	-3.260%	2	3,282	-25.201%
2026-08-12	20.7500	20.7500	20.5500	20.5500	-4.419%	26	3,283	-27.640%
2026-08-10	21.5000	21.5000	21.5000	21.5000	+0.280%	25	3,271	-30.837%
2026-08-07	22.4300	22.4300	21.4400	21.4400	-0.372%	5	3,249	-30.644%
2026-08-05	22.1700	22.1700	21.5200	21.5200	-12.520%	5	3,248	-30.901%
2026-08-03	25.2900	25.3900	24.5000	24.6000	-12.143%	28	3,248	-39.553%
2026-07-31	28.3800	28.3800	27.8700	28.0000	-11.026%	6	3,239	-46.893%
2026-07-29	31.5500	31.5500	31.4700	31.4700	+4.691%	3	3,238	-52.749%
2026-07-23	30.0700	30.0700	30.0600	30.0600	+3.512%	9	3,246	-50.532%
2026-07-17	29.0500	29.0500	29.0400	29.0400	+14.286%	9	3,246	-48.795%
2026-07-10	25.4100	25.4100	25.4100	25.4100	-3.200%	1	3,246	-41.480%
2026-07-09	26.2500	26.2500	26.2500	26.2500	+1.469%	4	3,245	-43.352%
2026-07-06	25.8700	25.8700	25.8700	25.8700	+0.388%	2	3,245	-42.520%
2026-06-30	25.7700	25.7700	25.7700	25.7700	+0.782%	1	3,247	-42.297%
2026-06-18	25.5700	25.5700	25.5700	25.5700	-11.858%	1	3,247	-41.846%
2026-06-05	29.0100	29.0100	29.0100	29.0100	+18.071%	2	3,247	-48.742%
2026-05-22	24.5700	24.5700	24.5700	24.5700	-10.622%	2	3,245	-39.479%
2026-05-15	27.4900	27.4900	27.4900	27.4900	+4.089%	1	3,245	-45.908%
2026-05-13	26.5000	26.5000	26.4100	26.4100	-0.714%	3	3,245	-43.696%
2026-05-08	27.0800	27.1000	26.6000	26.6000	-12.066%	20	3,244	-44.098%
2026-05-01	30.2400	30.2600	30.2400	30.2500	-14.354%	811	2,836	-50.843%
2026-04-17	35.3200	35.3200	35.3200	35.3200	-7.272%	3	2,836	-57.899%
2026-04-15	38.0900	38.0900	38.0900	38.0900	-15.167%	1	2,836	-60.961%
2026-04-08	44.7000	44.9000	44.7000	44.9000	-16.403%	2	2,835	-66.882%
2026-04-07	52.9600	55.0900	52.9600	53.7100	+1.512%	806	2,834	-72.314%
2026-04-06	52.9100	52.9100	52.9100	52.9100	-2.452%	1	2,256	-71.896%
2026-04-02	54.2400	54.2400	54.2400	54.2400	+2.942%	20	2,236	-72.585%
2026-04-01	52.1100	52.6900	52.1100	52.6900	-13.750%	2	2,236	-71.778%
2026-03-31	61.0900	61.0900	61.0900	61.0900	+18.208%	1	2,234	-75.659%
2026-03-25	51.6800	51.6800	51.6800	51.6800	-4.243%	1	2,235	-71.227%
2026-03-24	53.9700	53.9700	53.9700	53.9700	+2.352%	1	2,234	-72.448%
2026-03-19	52.7300	52.7300	52.7300	52.7300	+11.598%	1	2,233	-71.800%
2026-03-17	47.2500	47.2500	47.2500	47.2500	-1.378%	1	2,234	-68.529%
2026-03-16	47.9100	47.9100	47.9100	47.9100	-3.737%	1	2,235	-68.963%
2026-03-12	48.1900	49.7700	48.1900	49.7700	+8.573%	25	2,235	-70.123%
2026-03-11	45.5300	46.2400	45.5300	45.8400	+0.814%	23	2,240	-67.561%
2026-02-26	45.4700	45.4700	45.4700	45.4700	-2.634%	1	2,217	-67.297%
2026-02-24	46.7000	46.7000	46.7000	46.7000	-4.830%	1	2,218	-68.158%
2026-02-23	49.0700	49.0700	49.0700	49.0700	+2.571%	2	2,218	-69.696%
2026-02-12	44.7000	47.8400	44.7000	47.8400	+10.998%	2	2,218	-68.917%
2026-02-10	43.1500	43.1500	43.1000	43.1000	-5.379%	2	2,217	-65.499%
2026-02-06	45.5500	45.5500	45.5500	45.5500	-2.337%	2,210	2,217	-67.355%
2026-02-04	46.6400	46.6400	46.6400	46.6400	+19.836%	1	9	-68.117%
2026-01-28	38.9200	38.9200	38.9200	38.9200	-0.460%	1	9	-61.793%
2026-01-27	39.1000	39.1000	39.1000	39.1000	-5.510%	1	10	-61.969%
2026-01-22	41.3800	41.3800	41.3800	41.3800	-9.055%	5	9	-64.065%
2026-01-20	44.4200	45.5000	44.4200	45.5000	+5.814%	6	10	-67.319%
2025-12-22	43.0000	43.0000	43.0000	43.0000	-1.104%	1	6	-65.419%
2025-12-12	43.4800	43.4800	43.4800	43.4800	-1.114%	1	6	-65.800%
2025-12-11	43.9700	43.9700	43.9700	43.9700	+1.407%	1	4	-66.181%
2025-12-05	43.3600	43.3600	43.3600	43.3600	-13.280%	1	4	-65.706%
2025-11-20	48.9700	50.0000	48.9700	50.0000	-6.350%	2	4	-70.260%
2025-11-19	53.3900	53.3900	53.3900	53.3900	+9.294%	1	4	-72.148%
2025-11-14	50.8500	50.8500	48.8500	48.8500	+13.869%	2	3	-69.560%
2025-10-31	42.5100	42.9000	42.5100	42.9000	+2.902%	2	3	-65.338%
2025-10-29	41.5200	41.6900	41.5200	41.6900	-1.115%	3	3	-64.332%
2025-10-27	42.1600	42.1600	42.1600	42.1600	0.000%	4	4	-64.730%