Dark

QQQ20270917P605
QQQ Sep 17 2027 605.00 Put (QQQ270917P00605000)
option OPRA

EOD

Sep 21, 2026

18.31-15.622%(-3.39)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	19.1900	19.1900	18.1500	18.3100	-15.622%	15	2,375	0.000%
2026-09-17	21.7000	21.7000	21.7000	21.7000	-9.696%	4	2,371	-15.622%
2026-09-16	24.0500	24.0500	24.0300	24.0300	+0.586%	3	2,367	-23.804%
2026-09-15	23.8900	23.8900	23.8900	23.8900	+3.286%	1	2,367	-23.357%
2026-09-14	23.1300	23.1300	23.1300	23.1300	+3.769%	1	2,368	-20.839%
2026-09-11	22.4800	22.4800	22.2900	22.2900	-8.045%	2	2,369	-17.856%
2026-09-10	24.2400	24.2400	24.2400	24.2400	+8.993%	1	2,368	-24.464%
2026-09-04	21.9700	22.2400	21.9700	22.2400	-0.314%	26	2,366	-17.671%
2026-09-03	22.1500	22.3100	22.1500	22.3100	-5.064%	2	2,366	-17.929%
2026-09-02	24.1000	24.1000	23.5000	23.5000	-1.674%	6	2,366	-22.085%
2026-08-31	24.5500	24.5500	23.9000	23.9000	-2.648%	27	2,360	-23.389%
2026-08-27	24.5500	24.5500	24.5500	24.5500	-7.428%	1	2,334	-25.418%
2026-08-26	26.5200	26.5200	26.5200	26.5200	-0.488%	1	2,333	-30.958%
2026-08-25	26.6500	26.6500	26.6500	26.6500	-2.238%	3	2,333	-31.295%
2026-08-24	27.3600	27.3600	27.2600	27.2600	-0.329%	3	2,330	-32.832%
2026-08-19	27.3500	27.3500	27.3500	27.3500	-0.328%	1	2,327	-33.053%
2026-08-18	27.1500	27.4400	27.1500	27.4400	+9.760%	3	2,327	-33.273%
2026-08-13	25.0000	25.0000	25.0000	25.0000	-5.767%	1	2,324	-26.760%
2026-08-10	26.4600	26.5300	26.4600	26.5300	-5.385%	4	2,323	-30.984%
2026-08-06	29.3600	31.2400	28.0400	28.0400	-8.336%	12	2,324	-34.700%
2026-08-03	31.4000	31.4400	30.4900	30.5900	-18.535%	80	2,326	-40.144%
2026-07-27	37.5500	37.5500	37.5500	37.5500	+0.053%	1	2,304	-51.238%
2026-07-23	37.5300	37.5300	37.5300	37.5300	+19.789%	2	2,304	-51.212%
2026-07-10	31.3300	31.3300	31.3300	31.3300	-9.660%	2,000	2,304	-41.558%
2026-07-08	34.6800	34.6800	34.6800	34.6800	-1.337%	1	304	-47.203%
2026-06-29	32.9800	35.3200	32.7000	35.1500	+12.660%	194	303	-47.909%
2026-06-22	31.2000	31.2000	31.2000	31.2000	+6.267%	2	130	-41.314%
2026-06-15	30.0000	30.0000	29.3500	29.3600	-12.358%	5	132	-37.636%
2026-06-11	34.4200	34.4200	33.5000	33.5000	+1.362%	3	132	-45.343%
2026-06-08	32.0500	33.0500	32.0500	33.0500	-5.056%	31	129	-44.599%
2026-06-05	32.7100	34.8100	32.7100	34.8100	+20.868%	34	129	-47.400%
2026-06-04	28.8000	28.8000	28.8000	28.8000	+2.164%	1	109	-36.424%
2026-05-29	28.1900	28.1900	28.1900	28.1900	-5.939%	2	110	-35.048%
2026-05-22	29.9700	29.9700	29.9700	29.9700	-4.280%	2	112	-38.906%
2026-05-21	31.3100	31.3100	31.3100	31.3100	-6.117%	2	110	-41.520%
2026-05-08	33.3500	33.3500	33.3500	33.3500	-10.253%	3	110	-45.097%
2026-05-04	37.5300	37.5300	37.1600	37.1600	-0.774%	2	112	-50.727%
2026-05-01	37.7300	37.7300	37.4500	37.4500	-10.084%	3	112	-51.108%
2026-04-28	42.1600	42.1600	41.6500	41.6500	+1.363%	2	112	-56.038%
2026-04-27	41.0900	41.0900	41.0900	41.0900	-4.664%	1	112	-55.439%
2026-04-22	43.1000	43.1000	43.1000	43.1000	-2.533%	3	112	-57.517%
2026-04-20	44.2200	44.2200	44.2200	44.2200	+1.655%	4	109	-58.593%
2026-04-17	43.5400	43.5400	43.5000	43.5000	-6.250%	2	105	-57.908%
2026-04-15	46.4000	46.4000	46.4000	46.4000	-3.874%	3	105	-60.539%
2026-04-14	48.2700	48.2700	48.2700	48.2700	-8.371%	1	102	-62.068%
2026-04-13	52.6800	52.6800	52.6800	52.6800	-0.884%	2	102	-65.243%
2026-04-10	53.4200	53.4200	53.1500	53.1500	-3.240%	2	102	-65.550%
2026-04-09	54.9300	54.9300	54.9300	54.9300	+2.100%	1	104	-66.667%
2026-04-08	53.8000	53.8000	53.8000	53.8000	-28.238%	2	104	-65.967%
2026-03-27	74.9700	74.9700	74.9700	74.9700	+15.963%	1	102	-75.577%
2026-03-19	64.0000	64.6500	64.0000	64.6500	+7.356%	12	102	-71.678%
2026-03-18	60.2200	60.2200	60.2200	60.2200	+3.329%	1	100	-69.595%
2026-03-17	57.9100	58.2800	57.5800	58.2800	-3.382%	5	99	-68.583%
2026-03-16	60.0300	60.4200	60.0300	60.3200	-1.583%	4	94	-69.645%
2026-03-12	61.4900	61.4900	61.2900	61.2900	+5.891%	2	90	-70.126%
2026-03-11	58.3600	58.3600	57.7000	57.8800	+1.100%	11	89	-68.366%
2026-03-10	57.2500	57.2500	57.2500	57.2500	-6.622%	1	78	-68.017%
2026-03-09	61.3100	61.3100	61.3100	61.3100	-1.478%	1	78	-70.135%
2026-03-06	62.2300	62.2300	62.2300	62.2300	+6.213%	1	78	-70.577%
2026-03-05	59.5000	59.5000	58.5900	58.5900	-2.674%	4	78	-68.749%
2026-03-03	62.0000	62.3500	60.2000	60.2000	+6.005%	18	79	-69.585%
2026-03-02	56.7900	56.7900	56.7900	56.7900	-3.729%	1	85	-67.758%
2026-02-27	58.9900	58.9900	58.9900	58.9900	+3.437%	1	84	-68.961%
2026-02-26	57.0300	57.0300	57.0300	57.0300	+5.611%	1	84	-67.894%
2026-02-25	54.2200	54.2200	54.0000	54.0000	-6.897%	3	80	-66.093%
2026-02-23	58.0000	58.0000	58.0000	58.0000	+2.167%	4	80	-68.431%
2026-02-20	56.7700	56.7700	56.7700	56.7700	-4.266%	1	80	-67.747%
2026-02-19	59.2400	59.3000	59.2400	59.3000	-1.413%	2	79	-69.123%
2026-02-13	60.3000	60.3000	60.1500	60.1500	+2.383%	2	78	-69.559%
2026-02-12	58.7500	58.7500	58.7500	58.7500	+3.070%	1	78	-68.834%
2026-02-09	57.0000	57.0000	57.0000	57.0000	+16.208%	1	78	-67.877%
2026-01-29	49.0500	49.0500	49.0500	49.0500	-8.026%	1	78	-62.671%
2026-01-14	53.2500	53.3300	53.2500	53.3300	+3.373%	2	78	-65.667%
2026-01-05	51.5900	51.5900	51.5900	51.5900	+0.350%	1	77	-64.509%
2025-12-29	51.9800	51.9800	51.4100	51.4100	-7.619%	128	77	-64.384%
2025-12-16	55.6500	55.6500	55.6500	55.6500	+3.458%	2	13	-67.098%
2025-12-02	53.7900	53.7900	53.7900	53.7900	-15.171%	10	11	-65.960%
2025-11-20	63.0100	63.4400	62.9800	63.4100	+2.027%	10	20	-71.124%
2025-11-17	62.1700	62.1700	62.1500	62.1500	+1.802%	10	11	-70.539%
2025-11-14	61.0500	61.0500	61.0500	61.0500	+9.507%	10	12	-70.008%
2025-11-10	55.7500	55.7500	55.7500	55.7500	+3.953%	1	2	-67.157%
2025-11-06	53.6300	53.6300	53.6300	53.6300	+2.641%	1	1	-65.859%
2025-11-03	52.2500	52.2500	52.2500	52.2500	0.000%	1	0	-64.957%