Dark

QQQ20270917P580
QQQ Sep 17 2027 580.00 Put (QQQ270917P00580000)
option OPRA

EOD

Sep 22, 2026

14.81-2.115%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	14.8100	14.8100	14.8100	14.8100	-2.115%	2	3,500	0.000%
2026-09-21	15.5500	15.5500	15.1100	15.1300	-13.789%	61	3,500	-2.115%
2026-09-18	17.6100	17.6100	17.5500	17.5500	-2.228%	5	3,449	-15.613%
2026-09-17	17.9500	17.9500	17.9500	17.9500	-5.177%	1	3,447	-17.493%
2026-09-16	18.9400	18.9400	18.9300	18.9300	-2.923%	11	3,448	-21.764%
2026-09-10	19.5000	19.5000	19.5000	19.5000	+4.726%	1	3,446	-24.051%
2026-09-08	18.6200	18.6200	18.6200	18.6200	+3.502%	1	3,446	-20.462%
2026-09-04	17.9900	17.9900	17.9900	17.9900	-2.546%	1	3,444	-17.676%
2026-09-03	18.4600	18.4600	18.4600	18.4600	-9.109%	2	3,444	-19.772%
2026-09-01	20.3100	20.3100	20.3100	20.3100	-12.570%	10	3,444	-27.080%
2026-08-24	23.2500	23.2500	23.1200	23.2300	+2.561%	4	3,434	-36.246%
2026-08-21	22.4300	22.7200	22.2900	22.6500	+1.661%	634	3,435	-34.614%
2026-08-18	22.2800	22.2800	22.2800	22.2800	+4.112%	1	3,429	-33.528%
2026-08-17	21.4000	21.4000	21.4000	21.4000	-5.184%	1	3,429	-30.794%
2026-08-12	22.5700	22.5700	22.5700	22.5700	+2.081%	33	3,428	-34.382%
2026-08-10	22.1900	22.2900	22.1100	22.1100	-8.409%	6	3,428	-33.017%
2026-08-03	25.9800	25.9800	24.1400	24.1400	-15.358%	29	3,427	-38.650%
2026-07-31	28.5600	28.5600	28.5200	28.5200	-15.746%	3	3,406	-48.072%
2026-07-29	32.7700	33.8500	32.6800	33.8500	+5.583%	3	3,404	-56.248%
2026-07-28	32.0600	32.0600	32.0600	32.0600	+15.448%	1	3,402	-53.805%
2026-07-21	28.0400	28.0400	27.7700	27.7700	-5.864%	2	3,402	-46.669%
2026-07-20	28.5000	29.5000	28.5000	29.5000	-6.021%	6	3,403	-49.797%
2026-07-17	31.3900	31.3900	31.3900	31.3900	+11.470%	1	3,403	-52.819%
2026-07-16	28.1600	28.1600	28.1600	28.1600	+12.236%	1	3,403	-47.408%
2026-07-10	25.0900	25.0900	25.0900	25.0900	-10.457%	3	3,403	-40.972%
2026-07-07	28.0100	28.0200	28.0100	28.0200	+9.839%	2	3,400	-47.145%
2026-06-22	25.4300	25.5100	25.4300	25.5100	-0.778%	4	3,400	-41.944%
2026-06-18	25.0000	25.8600	25.0000	25.7100	-0.925%	3,352	343	-42.396%
2026-06-16	25.9500	25.9500	25.9500	25.9500	+4.511%	2	343	-42.929%
2026-06-15	23.0600	24.8500	23.0600	24.8300	-16.143%	3	343	-40.354%
2026-06-11	29.4700	29.6100	29.4700	29.6100	-7.584%	398	343	-49.983%
2026-06-09	32.1800	32.1800	31.9300	32.0400	+7.193%	4	177	-53.777%
2026-06-05	29.8900	29.8900	29.8900	29.8900	+26.921%	1	175	-50.452%
2026-06-01	23.5500	23.5500	23.5500	23.5500	-4.151%	10	174	-37.113%
2026-05-26	24.5700	24.5700	24.5700	24.5700	-8.899%	3	174	-39.723%
2026-05-21	26.9700	26.9700	26.9700	26.9700	-4.599%	5	174	-45.087%
2026-05-19	28.2700	28.2700	28.2700	28.2700	+5.249%	10	174	-47.612%
2026-05-14	26.7800	26.8600	26.7800	26.8600	-2.892%	11	159	-44.862%
2026-05-13	27.5500	27.6600	27.5500	27.6600	-2.468%	198	143	-46.457%
2026-05-12	28.3600	28.3600	28.3600	28.3600	+5.154%	4	143	-47.779%
2026-05-11	27.1700	27.1700	26.9700	26.9700	-1.209%	6	143	-45.087%
2026-05-08	27.3000	27.3000	27.3000	27.3000	-7.269%	10	147	-45.751%
2026-05-06	29.4400	29.4400	29.4400	29.4400	-6.152%	2	143	-49.694%
2026-05-04	31.3000	31.3700	31.3000	31.3700	-0.349%	3	142	-52.789%
2026-05-01	31.3100	31.8000	31.3100	31.4800	-11.124%	6	142	-52.954%
2026-04-23	35.4200	35.4200	35.4200	35.4200	-3.330%	3	142	-58.187%
2026-04-20	36.6400	36.6400	36.6400	36.6400	-0.893%	2	139	-59.580%
2026-04-17	36.9700	36.9700	36.9700	36.9700	-18.890%	2	139	-59.940%
2026-04-09	45.5800	45.5800	45.5800	45.5800	-3.207%	1	141	-67.508%
2026-04-08	45.8100	47.1400	45.8100	47.0900	-16.105%	23	140	-68.550%
2026-04-07	56.5900	56.6000	56.1200	56.1300	+0.808%	128	141	-73.615%
2026-04-02	56.2400	56.2400	55.6800	55.6800	-12.946%	31	47	-73.402%
2026-03-31	63.9600	63.9600	63.9600	63.9600	-4.395%	1	47	-76.845%
2026-03-30	66.9000	66.9000	66.9000	66.9000	+19.657%	1	47	-77.862%
2026-03-24	55.9100	55.9100	55.9100	55.9100	+5.930%	1	46	-73.511%
2026-03-23	53.0400	53.0400	52.1100	52.7800	-9.731%	19	45	-71.940%
2026-03-20	58.0000	58.4700	58.0000	58.4700	+9.392%	2	30	-74.671%
2026-03-19	55.5100	55.5100	53.4500	53.4500	+6.157%	8	28	-72.292%
2026-03-18	50.3500	50.3500	50.3500	50.3500	+2.839%	1	24	-70.586%
2026-03-17	48.9600	48.9600	48.9600	48.9600	-5.024%	1	24	-69.751%
2026-03-12	51.5500	51.5500	51.5500	51.5500	+5.809%	2	23	-71.271%
2026-03-11	48.6200	48.7200	48.6200	48.7200	-4.545%	2	21	-69.602%
2026-03-06	51.0400	51.0400	51.0400	51.0400	+2.986%	1	19	-70.984%
2026-03-05	49.5600	49.5600	49.5600	49.5600	-1.861%	2	19	-70.117%
2026-02-23	50.3300	50.5000	50.3300	50.5000	+1.202%	2	19	-70.673%
2026-02-19	49.9000	49.9000	49.9000	49.9000	+2.317%	1	18	-70.321%
2026-02-13	50.0100	50.7400	48.7700	48.7700	-1.455%	15	13	-69.633%
2026-02-12	49.4900	49.4900	49.4900	49.4900	+7.587%	1	13	-70.075%
2026-02-06	46.0000	46.0000	46.0000	46.0000	+1.545%	1	13	-67.804%
2026-01-14	45.3000	45.3000	45.3000	45.3000	+7.934%	1	14	-67.307%
2026-01-07	41.9700	41.9700	41.9700	41.9700	-6.733%	1	14	-64.713%
2026-01-02	45.0000	45.0000	45.0000	45.0000	+3.639%	1	13	-67.089%
2025-12-29	43.5400	43.5400	43.4200	43.4200	+1.236%	12	13	-65.891%
2025-12-26	42.9100	42.9100	42.8900	42.8900	-0.070%	7	9	-65.470%
2025-12-23	42.9200	42.9200	42.9200	42.9200	-1.106%	1	11	-65.494%
2025-12-22	43.4000	43.4000	43.4000	43.4000	-6.061%	2	11	-65.876%
2025-12-15	46.2000	46.2000	46.2000	46.2000	-0.065%	1	11	-67.944%
2025-12-12	46.2300	46.2300	46.2300	46.2300	+4.051%	1	11	-67.965%
2025-12-11	44.4900	44.4900	44.2900	44.4300	-2.352%	7	10	-66.667%
2025-12-10	45.5000	45.5000	45.5000	45.5000	-22.355%	1	7	-67.451%
2025-11-21	58.6000	58.6000	58.6000	58.6000	-0.017%	1	6	-74.727%
2025-11-20	58.6100	58.6100	58.6100	58.6100	+22.053%	1	6	-74.731%
2025-11-06	48.0200	48.0200	48.0200	48.0200	+2.301%	1	5	-69.159%
2025-11-05	47.6200	47.6200	46.9400	46.9400	+1.668%	2	5	-68.449%
2025-10-31	46.1700	46.1700	46.1700	46.1700	+6.040%	1	5	-67.923%
2025-10-29	43.5400	43.5400	43.5400	43.5400	-9.386%	1	4	-65.985%
2025-10-23	48.0500	48.0500	48.0500	48.0500	-11.835%	1	3	-69.178%
2025-10-16	54.5000	54.5000	54.5000	54.5000	0.000%	2	2	-72.826%