Dark

QQQ20270917P610
QQQ Sep 17 2027 610.00 Put (QQQ270917P00610000)
option OPRA

EOD

Sep 22, 2026

18.64-2.152%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	18.6400	18.6400	18.6400	18.6400	-2.152%	1	2,852	0.000%
2026-09-21	19.9100	19.9100	19.0500	19.0500	-11.478%	109	2,852	-2.152%
2026-09-18	22.7400	22.7400	21.5200	21.5200	-4.525%	2	2,847	-13.383%
2026-09-17	22.7900	22.7900	22.5400	22.5400	-10.056%	784	2,847	-17.303%
2026-09-16	23.6300	25.0800	23.6300	25.0600	+4.113%	4	2,147	-25.619%
2026-09-14	25.0000	25.0000	24.0700	24.0700	+0.627%	104	2,147	-22.559%
2026-09-09	23.6500	24.2700	23.6500	23.9200	+2.970%	4	2,150	-22.074%
2026-09-03	23.3000	23.3000	23.2300	23.2300	-6.331%	200	2,150	-19.759%
2026-08-31	25.4000	25.4000	24.3800	24.8000	-2.401%	9	1,950	-24.839%
2026-08-28	25.4200	25.4200	25.4100	25.4100	-7.600%	16	1,946	-26.643%
2026-08-26	27.5000	27.5000	27.5000	27.5000	-1.645%	2	1,944	-32.218%
2026-08-25	27.9900	27.9900	27.9600	27.9600	-1.722%	2	1,944	-33.333%
2026-08-24	28.4500	28.4500	28.4500	28.4500	+3.681%	1	1,942	-34.482%
2026-08-21	27.4400	27.4400	27.4400	27.4400	-5.379%	2	1,943	-32.070%
2026-08-20	28.3000	29.0000	28.3000	29.0000	+3.313%	155	1,945	-35.724%
2026-08-19	28.0200	28.1200	28.0000	28.0700	-0.707%	10	1,815	-33.595%
2026-08-18	28.2700	28.2700	28.2700	28.2700	+6.559%	4	1,820	-34.064%
2026-08-17	26.5200	26.6300	26.5200	26.5300	+1.221%	6	1,816	-29.740%
2026-08-14	26.0000	26.2100	26.0000	26.2100	-0.076%	6	1,816	-28.882%
2026-08-13	26.2300	26.2300	26.2300	26.2300	-1.019%	2	1,811	-28.936%
2026-08-12	26.5000	26.5000	26.5000	26.5000	-7.666%	1,150	1,811	-29.660%
2026-08-05	28.7000	28.7000	28.7000	28.7000	-2.942%	450	661	-35.052%
2026-08-04	30.0500	30.0500	29.5700	29.5700	-6.837%	5	303	-36.963%
2026-08-03	32.6000	32.6200	31.6400	31.7400	-16.054%	140	303	-41.273%
2026-07-30	37.8100	37.8100	37.8100	37.8100	-8.117%	1	204	-50.701%
2026-07-29	41.1500	41.1500	41.1500	41.1500	-0.363%	1	204	-54.702%
2026-07-28	41.1500	41.3000	41.1500	41.3000	+5.762%	2	203	-54.867%
2026-07-27	39.0500	39.0500	39.0500	39.0500	+18.190%	1	202	-52.266%
2026-07-15	33.0400	33.0400	33.0400	33.0400	+1.194%	6	201	-43.584%
2026-07-14	32.6500	32.6500	32.6500	32.6500	-2.099%	2	195	-42.910%
2026-07-02	32.0500	33.3500	32.0500	33.3500	+2.426%	2	194	-44.108%
2026-07-01	32.8300	32.8300	31.4800	32.5600	-0.671%	3	194	-42.752%
2026-06-22	31.0000	32.7900	31.0000	32.7800	+1.896%	5	194	-43.136%
2026-06-18	32.1700	32.1700	32.1700	32.1700	+8.353%	3	199	-42.058%
2026-06-15	29.6900	29.6900	29.6900	29.6900	-14.315%	1	199	-37.218%
2026-06-12	34.6500	34.6500	34.6500	34.6500	-0.887%	1	199	-46.205%
2026-06-11	38.7000	38.7000	34.9600	34.9600	-7.095%	5	199	-46.682%
2026-06-09	33.7000	39.2100	33.7000	37.6300	+31.161%	5	196	-50.465%
2026-05-29	28.6900	28.6900	28.6900	28.6900	-1.341%	2	195	-35.030%
2026-05-28	29.0800	29.0800	29.0800	29.0800	-5.308%	4	195	-35.901%
2026-05-27	30.7100	30.7100	30.7100	30.7100	-8.520%	2	199	-39.303%
2026-05-20	33.5700	33.5700	33.5700	33.5700	-0.769%	1	197	-44.474%
2026-05-18	33.8300	33.8300	33.8300	33.8300	-0.324%	4	193	-44.901%
2026-05-08	33.5300	33.9400	33.5300	33.9400	-12.751%	134	193	-45.080%
2026-05-04	38.9000	38.9000	38.9000	38.9000	-0.128%	1	132	-52.082%
2026-05-01	39.0900	39.1100	38.9500	38.9500	-11.296%	5	133	-52.144%
2026-04-22	43.9100	43.9100	43.9100	43.9100	-1.987%	1	133	-57.550%
2026-04-17	44.8000	44.8000	44.8000	44.8000	-6.060%	1	133	-58.393%
2026-04-16	47.6900	47.6900	47.6900	47.6900	-6.141%	1	135	-60.914%
2026-04-14	50.8100	50.8100	50.8100	50.8100	-7.652%	1	135	-63.314%
2026-04-10	55.0200	55.0200	55.0200	55.0200	-2.499%	1	136	-66.121%
2026-04-09	56.4300	56.4300	56.4300	56.4300	-21.319%	1	135	-66.968%
2026-03-31	71.7200	71.7200	71.7200	71.7200	-10.035%	5	134	-74.010%
2026-03-30	79.7200	79.7200	79.7200	79.7200	+0.390%	1	129	-76.618%
2026-03-27	79.4100	79.4100	79.4100	79.4100	+11.845%	1	129	-76.527%
2026-03-20	68.3800	71.0000	68.3800	71.0000	+5.796%	10	129	-73.746%
2026-03-19	66.5500	67.1100	66.5500	67.1100	+7.721%	3	132	-72.225%
2026-03-18	62.3000	62.3000	62.3000	62.3000	+3.282%	1	129	-70.080%
2026-03-17	59.9500	60.3200	59.5400	60.3200	-5.202%	9	128	-69.098%
2026-03-12	63.6300	63.6300	63.6300	63.6300	+6.156%	1	119	-70.706%
2026-03-11	60.3500	60.3500	59.7400	59.9400	+1.939%	14	119	-68.902%
2026-03-10	58.1000	58.8000	58.1000	58.8000	-3.607%	11	115	-68.299%
2026-03-06	63.0000	63.0000	61.0000	61.0000	+6.364%	2	105	-69.443%
2026-03-04	56.9000	57.3500	56.9000	57.3500	-3.516%	20	105	-67.498%
2026-03-02	59.4400	59.4400	59.4400	59.4400	-1.262%	1	99	-68.641%
2026-02-27	61.1500	61.4900	60.2000	60.2000	+3.082%	19	99	-69.037%
2026-02-26	58.4000	58.4000	58.4000	58.4000	-6.515%	19	101	-68.082%
2026-02-23	62.3400	62.4700	62.3400	62.4700	+5.971%	4	82	-70.162%
2026-02-20	58.9500	58.9500	58.9500	58.9500	-3.975%	1	82	-68.380%
2026-02-19	60.0000	61.3900	60.0000	61.3900	+4.051%	10	81	-69.637%
2026-02-18	58.0000	60.2500	57.9400	59.0000	+7.078%	52	85	-68.407%
2026-02-10	54.5000	55.1000	54.5000	55.1000	-14.268%	2	61	-66.171%
2026-02-05	64.2700	64.2700	64.2700	64.2700	+8.656%	10	60	-70.997%
2026-02-04	60.0600	60.0600	59.1500	59.1500	+20.468%	11	68	-68.487%
2026-01-28	49.1000	49.1000	49.1000	49.1000	-7.096%	2	60	-62.037%
2026-01-15	52.8500	52.8500	52.8500	52.8500	-0.095%	2	60	-64.730%
2026-01-07	52.2400	52.9000	52.2400	52.9000	-1.195%	2	60	-64.764%
2026-01-06	53.5400	53.5400	53.5400	53.5400	+0.507%	1	59	-65.185%
2026-01-05	53.2700	53.2700	53.2700	53.2700	-1.571%	1	58	-65.008%
2025-12-31	54.1200	54.1200	54.1200	54.1200	+1.672%	1	58	-65.558%
2025-12-29	53.7500	53.8100	53.2300	53.2300	-1.826%	13	58	-64.982%
2025-12-22	54.2000	54.2200	54.2000	54.2200	-8.257%	2	55	-65.622%
2025-12-18	57.7500	59.1000	57.7500	59.1000	+2.533%	52	54	-68.460%
2025-12-16	57.6400	57.6400	57.6400	57.6400	-2.222%	2	6	-67.661%
2025-12-12	58.9500	58.9500	58.9500	58.9500	+3.421%	1	4	-68.380%
2025-12-01	57.0000	57.0000	57.0000	57.0000	-8.168%	1	4	-67.298%
2025-11-20	62.2700	62.2700	62.0700	62.0700	+0.307%	2	4	-69.969%
2025-11-14	61.8800	61.8800	61.8800	61.8800	-1.261%	1	2	-69.877%
2025-11-13	62.6700	62.6700	62.6700	62.6700	+9.486%	1	2	-70.257%
2025-11-10	57.2900	57.2900	57.2400	57.2400	0.000%	2	1	-67.435%