Dark

QQQ20270917P600
QQQ Sep 17 2027 600.00 Put (QQQ270917P00600000)
option OPRA

EOD

Sep 23, 2026

17.98+3.931%(+0.68)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	18.0800	18.2900	17.8800	17.9800	+3.931%	257	7,269	0.000%
2026-09-22	17.6100	17.6100	17.3000	17.3000	-2.315%	3	7,180	+3.931%
2026-09-21	18.5000	19.0000	17.5800	17.7100	-10.601%	73	7,178	+1.525%
2026-09-18	20.8900	20.8900	19.7300	19.8100	-5.306%	21	7,175	-9.238%
2026-09-17	21.0000	21.1500	20.6900	20.9200	-10.253%	49	7,168	-14.054%
2026-09-16	22.5700	23.3100	21.7600	23.3100	+1.969%	28	7,163	-22.866%
2026-09-15	22.8600	22.8600	22.8600	22.8600	+2.927%	1	7,164	-21.347%
2026-09-14	23.7700	23.7700	22.2100	22.2100	+3.785%	25	7,165	-19.045%
2026-09-11	21.4000	21.4000	21.4000	21.4000	-8.036%	1	7,166	-15.981%
2026-09-10	23.4800	23.4800	22.9700	23.2700	+7.235%	16	7,173	-22.733%
2026-09-08	21.6200	21.7100	21.6200	21.7000	+4.327%	4	7,164	-17.143%
2026-09-04	20.8500	20.8500	20.7600	20.8000	-2.713%	4	7,163	-13.558%
2026-09-03	22.0000	22.0000	21.1900	21.3800	-6.638%	7	7,163	-15.903%
2026-09-02	23.8600	23.8600	22.9000	22.9000	-4.464%	6,007	7,161	-21.485%
2026-09-01	24.3300	24.5000	23.3700	23.9700	+4.308%	30	1,864	-24.990%
2026-08-31	23.1900	23.6100	22.9800	22.9800	-3.486%	67	1,851	-21.758%
2026-08-28	23.8100	23.8100	23.8100	23.8100	+2.851%	10	1,786	-24.486%
2026-08-27	24.0900	24.0900	23.1500	23.1500	-8.786%	2	1,786	-22.333%
2026-08-26	25.4900	25.5200	25.3800	25.3800	-0.665%	3	1,786	-29.157%
2026-08-25	25.5000	26.3200	25.5000	25.5500	-2.444%	5	1,785	-29.628%
2026-08-24	27.3400	27.3400	26.1900	26.1900	+1.788%	2	1,786	-31.348%
2026-08-21	27.6500	27.6500	25.5300	25.7300	-2.204%	3	1,784	-30.120%
2026-08-20	26.4000	26.4000	26.3100	26.3100	-0.717%	10	1,783	-31.661%
2026-08-18	26.6300	26.6300	25.9000	26.5000	+10.417%	20	1,777	-32.151%
2026-08-17	24.2500	24.2500	24.0000	24.0000	-2.597%	107	1,779	-25.083%
2026-08-14	24.1900	24.6400	24.1900	24.6400	+2.667%	11	1,678	-27.029%
2026-08-13	24.0000	24.0000	24.0000	24.0000	-2.913%	10	1,677	-25.083%
2026-08-12	27.7500	27.7500	24.7200	24.7200	-6.008%	24	1,679	-27.265%
2026-08-11	25.3100	26.3100	25.3100	26.3000	+2.574%	27	1,660	-31.635%
2026-08-10	25.4900	25.6800	25.4900	25.6400	-4.400%	4	1,653	-29.875%
2026-08-07	26.8200	26.8200	26.8200	26.8200	-1.470%	1	1,649	-32.960%
2026-08-05	26.9000	27.6700	26.9000	27.2200	+0.815%	10	1,648	-33.946%
2026-08-04	28.0000	28.4400	27.0000	27.0000	-10.448%	9	1,642	-33.407%
2026-08-03	31.5300	31.5300	29.3900	30.1500	-9.077%	71	1,646	-40.365%
2026-07-31	33.1600	33.1600	33.1600	33.1600	-3.464%	1	1,598	-45.778%
2026-07-30	35.7000	35.7000	34.3500	34.3500	-9.748%	3	1,599	-47.656%
2026-07-29	37.9600	39.2000	37.3000	38.0600	+3.256%	25	1,599	-52.759%
2026-07-27	36.8600	36.8600	36.8600	36.8600	+1.823%	1	1,592	-51.221%
2026-07-24	36.1500	36.2000	36.1500	36.2000	+13.586%	2	1,592	-50.331%
2026-07-22	31.8700	31.8700	31.8700	31.8700	-15.013%	1	1,592	-43.583%
2026-07-17	34.1700	37.5000	34.1700	37.5000	+14.925%	15	1,593	-52.053%
2026-07-16	31.7100	32.6300	31.7100	32.6300	+1.937%	5	1,585	-44.897%
2026-07-15	32.0000	32.0100	32.0000	32.0100	+4.779%	301	1,585	-43.830%
2026-07-06	30.5500	30.5500	30.5500	30.5500	-9.266%	4	1,305	-41.146%
2026-07-02	34.3900	34.3900	33.6700	33.6700	+12.987%	40	1,281	-46.599%
2026-07-01	29.8000	29.8000	29.8000	29.8000	+2.335%	1	1,281	-39.664%
2026-06-30	29.1200	29.1200	29.1200	29.1200	-8.514%	1	1,281	-38.255%
2026-06-29	31.7000	31.8300	31.7000	31.8300	-4.386%	10	1,281	-43.512%
2026-06-25	35.2500	35.2500	33.2900	33.2900	+0.635%	11	1,290	-45.990%
2026-06-24	34.3000	34.3000	33.0400	33.0800	-2.963%	3	1,282	-45.647%
2026-06-23	35.0200	35.0200	34.0900	34.0900	+11.405%	2	1,283	-47.257%
2026-06-22	30.5000	30.6000	30.5000	30.6000	-1.099%	7	1,282	-41.242%
2026-06-17	30.4900	30.9400	30.4900	30.9400	+8.790%	5	1,287	-41.888%
2026-06-16	28.4400	28.4400	28.4400	28.4400	+0.851%	200	1,287	-36.779%
2026-06-15	28.4500	30.5000	27.3500	28.2000	-11.654%	23	1,094	-36.241%
2026-06-12	32.2500	32.2500	31.0000	31.9200	+1.045%	33	1,094	-43.672%
2026-06-11	35.7100	35.7100	31.5900	31.5900	-9.743%	14	1,094	-43.083%
2026-06-10	33.9300	35.0000	33.9300	35.0000	-7.039%	6	1,099	-48.629%
2026-06-09	37.6500	37.6500	37.6500	37.6500	+23.039%	1	1,098	-52.244%
2026-06-05	30.6000	30.6000	30.6000	30.6000	+9.638%	1	1,097	-41.242%
2026-06-04	27.9100	27.9100	27.9100	27.9100	-2.070%	1	1,097	-35.579%
2026-06-03	28.5000	28.5000	28.5000	28.5000	+5.634%	5	1,097	-36.912%
2026-06-01	27.4400	27.4400	26.7700	26.9800	-1.063%	98	1,092	-33.358%
2026-05-29	28.2700	28.2700	27.2700	27.2700	-0.836%	7	1,111	-34.067%
2026-05-28	28.1300	28.1300	27.3800	27.5000	-3.576%	17	1,106	-34.618%
2026-05-27	28.5900	28.7100	28.5200	28.5200	+1.314%	204	1,111	-36.957%
2026-05-26	28.0800	28.4500	28.0800	28.1500	-2.325%	26	968	-36.128%
2026-05-22	29.0700	29.0700	28.8200	28.8200	-3.386%	20	968	-37.613%
2026-05-21	31.3200	31.4000	29.8300	29.8300	-5.181%	53	970	-39.725%
2026-05-20	31.4600	31.4600	31.4600	31.4600	-3.051%	1	970	-42.848%
2026-05-19	32.4500	32.4500	32.4500	32.4500	-0.673%	1	927	-44.592%
2026-05-18	31.6200	32.6700	31.6200	32.6700	+2.898%	5	927	-44.965%
2026-05-15	31.8600	31.8600	31.7500	31.7500	+1.308%	5	927	-43.370%
2026-05-13	31.8100	31.8200	31.2700	31.3400	-0.255%	64	921	-42.629%
2026-05-11	31.3000	31.5200	30.8700	31.4200	-1.257%	25	866	-42.775%
2026-05-08	32.2000	32.2200	31.8200	31.8200	-3.634%	3	870	-43.495%
2026-05-07	32.8000	33.0200	32.8000	33.0200	-2.250%	22	870	-45.548%
2026-05-06	34.0000	34.2700	33.7800	33.7800	-5.879%	169	870	-46.773%
2026-05-04	36.7500	36.7500	35.8900	35.8900	-6.682%	2	829	-49.902%
2026-04-30	38.4400	38.4600	38.4400	38.4600	-2.707%	4	830	-53.250%
2026-04-27	39.0900	39.5300	39.0900	39.5300	+0.381%	6	830	-54.516%
2026-04-24	39.3800	39.3800	39.3800	39.3800	-8.843%	1	824	-54.342%
2026-04-21	43.2000	43.2000	43.2000	43.2000	+1.124%	6	820	-58.380%
2026-04-20	42.7200	42.7200	42.7200	42.7200	+1.328%	1	820	-57.912%
2026-04-17	42.1600	42.1600	42.1600	42.1600	-5.471%	1	820	-57.353%
2026-04-15	45.4300	45.4300	44.6000	44.6000	-11.771%	2	821	-59.686%
2026-04-13	50.8500	50.8500	50.5500	50.5500	-4.748%	6	821	-64.431%
2026-04-09	52.8500	53.0700	52.7500	53.0700	-2.409%	3	824	-66.120%
2026-04-08	54.2800	54.3800	54.2800	54.3800	-16.710%	2	823	-66.936%
2026-04-07	65.1300	65.2900	65.1300	65.2900	-2.886%	4	822	-72.461%
2026-04-02	67.2300	67.2300	67.2300	67.2300	+7.310%	5	823	-73.256%
2026-04-01	65.4300	65.4300	62.5900	62.6500	-8.540%	704	823	-71.301%
2026-03-31	68.5700	68.5700	68.1300	68.5000	+9.373%	5	123	-73.752%
2026-03-19	62.5800	62.6300	62.1800	62.6300	+11.026%	5	119	-71.292%
2026-03-17	55.9700	56.4100	55.9700	56.4100	-2.506%	3	114	-68.126%
2026-03-16	57.9800	58.0800	57.8600	57.8600	-5.194%	3	111	-68.925%
2026-03-13	61.0300	61.0300	61.0300	61.0300	+1.497%	3	108	-70.539%
2026-03-12	60.1300	60.1300	60.1300	60.1300	+7.509%	1	108	-70.098%
2026-03-11	56.2100	56.2100	55.8200	55.9300	-5.364%	7	107	-67.853%
2026-03-09	61.6000	61.6000	59.1000	59.1000	-0.051%	4	101	-69.577%
2026-03-06	57.2500	59.1300	57.2500	59.1300	-0.017%	14	101	-69.592%
2026-03-03	59.3900	59.3900	59.1400	59.1400	+6.367%	6	88	-69.598%
2026-03-02	55.0000	55.6000	55.0000	55.6000	+0.252%	3	83	-67.662%
2026-02-27	57.7100	57.7100	55.4600	55.4600	-2.702%	5	84	-67.580%
2026-02-13	57.0000	57.0000	57.0000	57.0000	+5.556%	1	80	-68.456%
2026-02-06	56.9400	56.9400	54.0000	54.0000	-8.506%	52	81	-66.704%
2026-02-05	59.0200	59.0200	59.0200	59.0200	+1.987%	1	86	-69.536%
2026-02-04	55.3800	57.8700	55.3200	57.8700	+8.737%	31	87	-68.930%
2026-02-03	52.5000	53.7200	52.5000	53.2200	+9.281%	4	117	-66.216%
2026-02-02	49.2500	49.2500	48.7000	48.7000	-5.803%	2	117	-63.080%
2026-01-29	51.7000	51.7000	51.7000	51.7000	+12.465%	29	115	-65.222%
2026-01-28	45.9700	45.9700	45.9700	45.9700	-2.212%	1	130	-60.888%
2026-01-26	47.0100	47.0100	47.0100	47.0100	-4.953%	4	130	-61.753%
2026-01-23	49.4600	49.4600	49.4600	49.4600	+1.979%	1	130	-63.647%
2026-01-22	48.5000	48.5000	48.5000	48.5000	-9.006%	20	129	-62.928%
2026-01-21	53.8000	53.8000	53.3000	53.3000	+8.114%	2	129	-66.266%
2026-01-16	49.3000	49.3000	49.3000	49.3000	+2.473%	20	110	-63.529%
2026-01-09	48.6300	48.6300	47.9500	48.1100	-4.865%	8	110	-62.627%
2026-01-08	50.5700	50.5700	50.5700	50.5700	+2.059%	4	114	-64.445%
2026-01-07	49.5500	49.5500	49.5500	49.5500	-0.781%	5	110	-63.713%
2026-01-02	49.9400	49.9400	49.9400	49.9400	-3.329%	2	108	-63.997%
2025-12-31	51.6600	51.6600	51.6600	51.6600	+2.970%	1	108	-65.196%
2025-12-29	50.1300	50.2900	50.1300	50.1700	-0.771%	3	108	-64.162%
2025-12-23	50.0200	50.5600	50.0200	50.5600	-3.345%	5	106	-64.438%
2025-12-19	52.4900	52.4900	52.2600	52.3100	-6.086%	30	101	-65.628%
2025-12-18	55.7000	55.7000	55.7000	55.7000	-1.590%	1	71	-67.720%
2025-12-17	56.1000	56.6000	56.1000	56.6000	+2.797%	65	70	-68.233%
2025-12-15	54.8800	55.0600	54.4000	55.0600	+6.933%	3	20	-67.345%
2025-12-05	51.4900	51.4900	51.4900	51.4900	-1.228%	2	21	-65.081%
2025-12-04	52.1300	52.1300	52.1300	52.1300	+1.263%	1	19	-65.509%
2025-12-03	51.4800	51.4800	51.4800	51.4800	-4.684%	1	19	-65.074%
2025-12-02	52.6500	54.0100	52.6500	54.0100	-9.166%	2	20	-66.710%
2025-11-24	59.4600	59.4600	59.4600	59.4600	-7.050%	1	18	-69.761%
2025-11-21	63.9700	63.9700	63.9700	63.9700	+3.177%	1	18	-71.893%
2025-11-20	62.0000	62.0000	62.0000	62.0000	+0.829%	1	19	-71.000%
2025-11-17	61.4900	61.4900	61.4900	61.4900	+4.522%	10	18	-70.759%
2025-11-13	58.8300	58.8300	58.8300	58.8300	+18.537%	1	8	-69.437%
2025-11-03	49.6300	49.6300	49.6300	49.6300	+0.710%	1	8	-63.772%
2025-10-29	49.2400	49.2800	49.2400	49.2800	-14.858%	2	8	-63.515%
2025-10-22	57.3100	57.8800	57.3100	57.8800	+4.893%	4	7	-68.936%
2025-10-21	55.1800	55.1800	55.1800	55.1800	-8.141%	1	5	-67.416%
2025-10-16	60.0700	60.0700	60.0700	60.0700	+1.470%	5	5	-70.068%
2025-10-15	59.2000	59.2000	59.2000	59.2000	0.000%	5	0	-69.628%