Dark

QQQ20270917P620
QQQ Sep 17 2027 620.00 Put (QQQ270917P00620000)
option OPRA

EOD

Sep 23, 2026

21.14+5.017%(+1.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.3300	21.1400	20.3300	21.1400	+5.017%	12	1,419	0.000%
2026-09-22	20.1300	20.1300	20.1300	20.1300	-5.315%	1	1,431	+5.017%
2026-09-21	21.2100	21.6500	21.2100	21.2600	-13.822%	173	1,430	-0.564%
2026-09-17	24.7000	24.7000	24.5000	24.6700	-5.696%	160	1,296	-14.309%
2026-09-16	25.7400	26.1600	25.7200	26.1600	+0.307%	32	1,291	-19.190%
2026-09-14	27.6000	27.6000	26.0100	26.0800	+1.676%	201	1,300	-18.942%
2026-09-11	25.6500	25.6500	25.6500	25.6500	-5.975%	1	1,290	-17.583%
2026-09-10	27.4000	27.4000	27.0000	27.2800	+8.125%	7	1,291	-22.507%
2026-09-03	25.2300	25.2300	25.2300	25.2300	-7.751%	1	1,291	-16.211%
2026-09-01	27.7700	27.7700	27.3500	27.3500	+0.551%	5	1,291	-22.706%
2026-08-31	27.9700	27.9700	26.8500	27.2000	-0.621%	40	1,290	-22.279%
2026-08-27	27.3700	27.3700	27.3700	27.3700	-6.651%	3	1,253	-22.762%
2026-08-26	29.9300	29.9300	29.3200	29.3200	-0.272%	3	1,253	-27.899%
2026-08-18	29.4000	29.4000	29.4000	29.4000	+4.963%	1	1,252	-28.095%
2026-08-13	28.0100	28.0100	28.0100	28.0100	-6.196%	1	1,253	-24.527%
2026-08-10	29.6800	29.8600	29.6800	29.8600	-1.420%	6	1,253	-29.203%
2026-08-07	31.1200	31.1200	30.2900	30.2900	-4.236%	11	1,253	-30.208%
2026-08-05	31.0500	31.6800	31.0500	31.6300	+0.095%	4	1,266	-33.165%
2026-08-04	32.0700	32.0700	31.6000	31.6000	-7.331%	6	1,264	-33.101%
2026-08-03	37.8300	37.8300	34.1000	34.1000	-13.452%	138	1,265	-38.006%
2026-07-31	39.4000	39.4000	39.4000	39.4000	-2.932%	4	1,174	-46.345%
2026-07-30	42.4400	42.4400	40.5900	40.5900	-9.377%	9	1,174	-47.918%
2026-07-29	42.8600	44.7900	42.8600	44.7900	+1.772%	5	1,173	-52.802%
2026-07-28	44.0000	44.0100	44.0000	44.0100	+6.048%	7	1,172	-51.965%
2026-07-24	41.5000	41.5000	41.5000	41.5000	+0.728%	1	1,174	-49.060%
2026-07-23	41.2000	41.2000	41.2000	41.2000	+7.208%	1	1,173	-48.689%
2026-07-20	38.5000	38.5000	38.4300	38.4300	-3.925%	2	1,173	-44.991%
2026-07-17	40.0000	40.0000	40.0000	40.0000	+8.108%	1	1,173	-47.150%
2026-07-16	37.0000	37.0000	37.0000	37.0000	+5.293%	1	1,172	-42.865%
2026-07-14	35.1400	35.1400	35.1400	35.1400	-5.917%	125	1,171	-39.841%
2026-07-13	37.3500	37.3500	37.3500	37.3500	-6.391%	2	1,061	-43.400%
2026-07-08	39.9000	39.9000	39.9000	39.9000	+2.756%	1	1,061	-47.018%
2026-07-02	38.8800	38.8800	38.8300	38.8300	+15.188%	11	1,060	-45.558%
2026-06-30	34.3000	34.3000	33.7100	33.7100	-13.475%	8	1,060	-37.289%
2026-06-24	38.9600	38.9600	38.9600	38.9600	-0.485%	16	1,063	-45.739%
2026-06-23	39.3100	39.3600	39.0400	39.1500	-5.412%	691	1,047	-46.003%
2026-06-09	41.3900	41.3900	41.3900	41.3900	+16.101%	25	456	-48.925%
2026-06-08	35.6500	35.6500	35.6500	35.6500	-7.595%	5	456	-40.701%
2026-06-05	38.5800	38.5800	38.5800	38.5800	+23.972%	1	456	-45.205%
2026-06-02	31.1200	31.1200	31.1200	31.1200	+0.843%	2	486	-32.069%
2026-06-01	31.8200	31.8200	30.8600	30.8600	-0.548%	43	484	-31.497%
2026-05-29	31.0600	31.6300	30.8000	31.0300	-2.483%	50	454	-31.872%
2026-05-28	31.8200	31.8200	31.8200	31.8200	-3.867%	4	429	-33.564%
2026-05-27	33.1000	33.1000	33.1000	33.1000	-3.779%	2	425	-36.133%
2026-05-21	35.9900	35.9900	34.4000	34.4000	-3.857%	4	423	-38.547%
2026-05-20	35.7800	35.7800	35.7800	35.7800	-5.394%	1	426	-40.917%
2026-05-19	37.8200	37.8200	37.8200	37.8200	+1.557%	2	423	-44.104%
2026-05-18	37.2400	37.2400	37.2400	37.2400	+3.301%	2	423	-43.233%
2026-05-14	36.0500	36.0500	36.0500	36.0500	-2.409%	10	423	-41.359%
2026-05-08	36.9400	36.9400	36.9400	36.9400	-5.014%	10	433	-42.772%
2026-05-06	38.8900	38.8900	38.8900	38.8900	-5.607%	6	433	-45.642%
2026-05-04	41.3400	41.3400	41.2000	41.2000	-1.199%	2	433	-48.689%
2026-05-01	41.8100	42.2500	41.6500	41.7000	-3.023%	6	434	-49.305%
2026-04-30	43.0000	43.0000	43.0000	43.0000	-4.444%	1	434	-50.837%
2026-04-27	45.0000	45.0000	45.0000	45.0000	-8.294%	99	434	-53.022%
2026-04-21	48.5700	49.0700	48.5100	49.0700	+1.217%	7	382	-56.919%
2026-04-20	48.5100	48.8700	48.3400	48.4800	+1.063%	31	382	-56.394%
2026-04-17	49.7000	49.7000	47.9200	47.9700	-5.085%	7	377	-55.931%
2026-04-16	50.4800	50.7900	50.3800	50.5400	-8.109%	32	377	-58.172%
2026-04-14	55.0000	55.0000	55.0000	55.0000	-5.009%	1	346	-61.564%
2026-04-13	58.5200	58.5200	57.9000	57.9000	-29.886%	201	345	-63.489%
2026-03-27	82.5800	82.5800	82.5800	82.5800	+12.737%	5	145	-74.401%
2026-03-24	73.2500	73.2500	73.2500	73.2500	+2.390%	1	140	-71.140%
2026-03-19	71.2200	71.7000	71.2200	71.5400	+10.777%	5	140	-70.450%
2026-03-17	64.1700	64.5800	63.7700	64.5800	+0.655%	8	135	-67.265%
2026-03-11	64.5600	64.6400	63.9100	64.1600	+2.656%	18	127	-67.051%
2026-03-05	62.5000	62.5000	62.5000	62.5000	+0.369%	50	109	-66.176%
2026-03-04	64.0900	64.0900	61.7900	62.2700	-8.708%	50	132	-66.051%
2026-03-03	68.2100	68.2100	68.2100	68.2100	+8.253%	38	97	-69.007%
2026-03-02	62.9500	63.0100	62.9500	63.0100	-4.138%	38	135	-66.450%
2026-02-19	64.3400	65.7300	64.2400	65.7300	-0.964%	9	117	-67.838%
2026-02-13	64.8600	66.3700	64.8600	66.3700	+8.803%	4	119	-68.148%
2026-02-12	59.7000	61.0000	59.7000	61.0000	+3.901%	10	119	-65.344%
2026-02-10	58.5800	58.7100	58.5800	58.7100	-7.310%	2	119	-63.993%
2026-02-04	63.3400	63.3400	63.3400	63.3400	+12.926%	1	118	-66.625%
2026-01-29	56.0900	56.0900	56.0900	56.0900	+3.640%	1	117	-62.311%
2026-01-28	54.1000	54.1200	54.1000	54.1200	+1.140%	2	120	-60.939%
2026-01-27	54.3700	54.4100	53.5100	53.5100	-3.845%	3	119	-60.493%
2026-01-23	55.0000	56.0000	55.0000	55.6500	-6.313%	12	117	-62.013%
2026-01-14	59.7100	59.7100	59.1600	59.4000	+2.857%	3	114	-64.411%
2026-01-08	57.7500	57.7500	57.7500	57.7500	-1.147%	1	116	-63.394%
2026-01-06	58.4200	58.4200	58.4200	58.4200	+2.044%	1	116	-63.814%
2025-12-30	58.0000	58.0000	57.2500	57.2500	+0.439%	3	115	-63.074%
2025-12-29	57.5200	57.6900	57.0000	57.0000	+1.225%	126	114	-62.912%
2025-12-26	56.8900	56.8900	56.3100	56.3100	-0.635%	3	51	-62.458%
2025-12-23	56.6700	56.6700	56.6700	56.6700	-2.428%	1	48	-62.696%
2025-12-22	58.0800	58.0800	58.0800	58.0800	-9.842%	1	50	-63.602%
2025-12-17	64.4200	64.4200	64.4200	64.4200	+10.195%	47	50	-67.184%
2025-12-10	59.7700	59.7700	58.4600	58.4600	-27.080%	2	6	-63.839%
2025-11-21	80.1700	80.1700	80.1700	80.1700	+29.725%	1	5	-73.631%
2025-11-12	61.8000	61.8200	61.8000	61.8000	+0.586%	5	6	-65.793%
2025-11-10	61.1900	61.4400	61.0100	61.4400	-5.954%	7	6	-65.592%
2025-10-16	65.3300	65.3300	65.3300	65.3300	0.000%	1	1	-67.641%