Dark

QQQ20270917P650
QQQ Sep 17 2027 650.00 Put (QQQ270917P00650000)
option OPRA

EOD

Sep 24, 2026

27.42+3.433%(+0.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.2000	27.4200	26.9900	27.4200	+3.433%	3	8,520	0.000%
2026-09-23	25.3400	26.5100	25.3400	26.5100	+2.991%	61	8,522	+3.433%
2026-09-22	26.3800	26.3800	25.5000	25.7400	-2.055%	24	8,530	+6.527%
2026-09-21	27.7500	27.8200	26.2800	26.2800	-12.048%	69	8,511	+4.338%
2026-09-18	31.1200	31.1200	29.8800	29.8800	-4.231%	13	8,448	-8.233%
2026-09-17	31.3000	31.3000	31.2000	31.2000	-4.878%	4	8,436	-12.115%
2026-09-14	37.0100	37.0100	32.8000	32.8000	+0.985%	10	8,433	-16.402%
2026-09-11	32.4800	32.4800	32.4800	32.4800	-6.344%	1	8,433	-15.579%
2026-09-10	35.8900	35.8900	34.3600	34.6800	+5.027%	961	8,433	-20.934%
2026-09-09	32.9000	33.0200	32.9000	33.0200	+2.292%	3	7,756	-16.959%
2026-09-08	32.2800	32.2800	32.2800	32.2800	+2.444%	2	7,753	-15.056%
2026-09-04	31.5800	31.5800	31.5100	31.5100	-1.408%	4	7,754	-12.980%
2026-09-03	33.2000	33.2000	31.9600	31.9600	-6.000%	16	7,754	-14.205%
2026-09-02	34.4700	34.4700	34.0000	34.0000	-2.829%	1,254	7,749	-19.353%
2026-09-01	36.2300	36.2300	34.8000	34.9900	+2.400%	15	7,751	-21.635%
2026-08-31	34.0000	34.1700	34.0000	34.1700	-1.810%	20	7,737	-19.754%
2026-08-28	33.7000	34.8000	33.3000	34.8000	-0.172%	16	7,729	-21.207%
2026-08-27	34.8600	34.8600	34.8600	34.8600	-5.169%	1	7,717	-21.343%
2026-08-26	37.2000	37.5200	36.6700	36.7600	-3.339%	10	7,716	-25.408%
2026-08-25	38.0300	38.0300	38.0300	38.0300	+0.079%	1	7,718	-27.899%
2026-08-24	37.9300	38.0000	37.9300	38.0000	+2.786%	11	7,717	-27.842%
2026-08-21	37.9900	37.9900	36.8900	36.9700	-4.569%	34	7,718	-25.832%
2026-08-20	38.3300	39.0100	37.3700	38.7400	+0.285%	225	7,927	-29.220%
2026-08-19	38.6300	38.6300	38.6300	38.6300	-0.438%	1	7,925	-29.019%
2026-08-18	38.8000	38.8000	38.8000	38.8000	+10.857%	1	7,924	-29.330%
2026-08-14	35.5300	35.6700	35.0000	35.0000	+0.748%	7	7,923	-21.657%
2026-08-13	35.0000	35.1600	34.6300	34.7400	-2.662%	3,918	7,920	-21.071%
2026-08-12	35.9100	36.2700	35.6900	35.6900	-4.674%	7	6,847	-23.172%
2026-08-11	37.4900	37.6600	37.4400	37.4400	+1.162%	2,006	6,851	-26.763%
2026-08-10	37.2000	37.2000	37.0100	37.0100	-0.108%	6	5,325	-25.912%
2026-08-07	38.9700	38.9700	37.0000	37.0500	-5.533%	10	5,324	-25.992%
2026-08-06	40.0700	40.0700	39.2200	39.2200	+0.461%	3,005	5,323	-30.087%
2026-08-05	39.3200	39.4000	39.0400	39.0400	-0.813%	10	2,321	-29.764%
2026-08-04	40.4600	40.8100	38.5900	39.3600	-8.783%	609	2,322	-30.335%
2026-08-03	43.4300	43.4300	42.9100	43.1500	-8.793%	7	1,717	-36.454%
2026-07-31	45.7200	48.9000	45.7200	47.3100	-3.685%	306	1,713	-42.042%
2026-07-30	50.7200	51.2900	49.1200	49.1200	-15.017%	208	1,413	-44.178%
2026-07-29	54.3800	57.8000	53.9500	57.8000	+10.095%	18	1,293	-52.561%
2026-07-28	52.5000	52.5000	52.5000	52.5000	+0.478%	1	1,293	-47.771%
2026-07-27	52.6700	52.6700	52.2500	52.2500	+2.151%	7	1,293	-47.522%
2026-07-24	51.1500	51.1500	51.1500	51.1500	+3.333%	1	1,286	-46.393%
2026-07-23	49.5000	49.5000	49.5000	49.5000	+7.609%	1	1,286	-44.606%
2026-07-22	46.0000	46.0000	46.0000	46.0000	+1.099%	1	1,286	-40.391%
2026-07-21	46.1100	46.1100	45.5000	45.5000	-6.205%	3	1,286	-39.736%
2026-07-20	47.2000	48.5100	46.9700	48.5100	-1.000%	16	1,287	-43.476%
2026-07-17	49.5000	49.5000	48.0100	49.0000	+6.707%	853	1,287	-44.041%
2026-07-16	45.9200	45.9200	45.9200	45.9200	+6.100%	1	513	-40.287%
2026-07-14	43.2800	43.2800	43.2800	43.2800	+4.289%	1	513	-36.645%
2026-07-10	41.5000	41.5000	41.5000	41.5000	-2.536%	7	513	-33.928%
2026-07-09	42.9000	43.1000	42.5800	42.5800	-10.921%	4	506	-35.604%
2026-07-08	47.0100	47.8000	47.0100	47.8000	+5.519%	3	503	-42.636%
2026-07-07	45.3000	45.3000	45.3000	45.3000	+5.447%	1	501	-39.470%
2026-07-06	42.9600	42.9600	42.9600	42.9600	-6.609%	6	500	-36.173%
2026-07-02	44.9800	46.0000	44.3200	46.0000	+13.580%	30	473	-40.391%
2026-07-01	42.2200	42.2800	40.5000	40.5000	-0.589%	25	473	-32.296%
2026-06-30	41.5000	41.5000	40.7400	40.7400	-13.042%	3	450	-32.695%
2026-06-29	44.5600	46.8500	44.5300	46.8500	+0.515%	23	450	-41.473%
2026-06-25	46.6100	46.6100	46.6100	46.6100	-5.667%	1	434	-41.171%
2026-06-24	49.4700	49.6900	49.4000	49.4100	+17.475%	82	433	-44.505%
2026-06-22	40.0000	42.0600	40.0000	42.0600	+0.718%	8	474	-34.807%
2026-06-18	41.6500	41.7600	41.6500	41.7600	-4.679%	2	451	-34.339%
2026-06-17	43.8100	43.8100	43.8100	43.8100	+13.058%	16	451	-37.412%
2026-06-15	40.5600	40.5600	38.7400	38.7500	-13.019%	5	451	-29.239%
2026-06-12	44.5500	44.5500	44.5500	44.5500	-10.704%	1	451	-38.451%
2026-06-11	49.1400	49.8900	49.1400	49.8900	-2.501%	2	451	-45.039%
2026-06-10	48.4900	51.1700	48.4900	51.1700	+6.449%	4	451	-46.414%
2026-06-09	50.6400	51.3400	48.0700	48.0700	+6.467%	51	450	-42.958%
2026-06-08	44.7400	45.1500	44.7400	45.1500	-6.907%	3	442	-39.269%
2026-06-05	45.5000	48.5000	45.4800	48.5000	+20.288%	5	440	-43.464%
2026-06-04	40.3200	40.3200	40.3200	40.3200	+3.358%	10	437	-31.994%
2026-06-03	38.9900	39.0100	37.7700	39.0100	+4.305%	9	447	-29.710%
2026-06-01	38.1100	38.1100	37.4000	37.4000	-2.807%	12	451	-26.684%
2026-05-28	38.4800	38.4800	38.4800	38.4800	-10.345%	10	457	-28.742%
2026-05-20	43.0000	43.0000	42.9200	42.9200	-6.675%	3	453	-36.114%
2026-05-18	45.9300	45.9900	45.9300	45.9900	+3.979%	2	450	-40.378%
2026-05-15	44.2300	44.2300	44.2300	44.2300	+3.438%	1	450	-38.006%
2026-05-14	43.0000	43.0000	42.7600	42.7600	-4.404%	11	449	-35.875%
2026-05-13	44.7300	44.7300	44.7300	44.7300	-1.149%	1	447	-38.699%
2026-05-12	45.2500	45.2500	45.2500	45.2500	+2.701%	1	447	-39.403%
2026-05-11	44.0600	44.0600	44.0600	44.0600	-2.089%	1	447	-37.767%
2026-05-08	45.6900	45.6900	45.0000	45.0000	-4.923%	11	446	-39.067%
2026-05-06	47.7000	47.7000	47.2100	47.3300	-5.680%	36	446	-42.066%
2026-05-05	49.9600	50.1800	49.9600	50.1800	-3.090%	2	411	-45.357%
2026-05-04	51.2600	52.0500	51.0000	51.7800	+0.544%	22	411	-47.045%
2026-05-01	50.7200	51.5300	50.7200	51.5000	-3.972%	3	389	-46.757%
2026-04-30	54.3500	54.3500	53.6300	53.6300	-7.773%	3	389	-48.872%
2026-04-28	58.1500	58.1500	58.1500	58.1500	+5.401%	1	389	-52.846%
2026-04-27	55.1700	55.1700	55.1700	55.1700	-0.235%	5	389	-50.299%
2026-04-24	55.3000	55.3000	55.3000	55.3000	-4.309%	1	384	-50.416%
2026-04-22	57.7900	57.7900	57.7900	57.7900	-5.200%	2	385	-52.552%
2026-04-21	59.5700	60.9600	59.5700	60.9600	+2.592%	8	384	-55.020%
2026-04-20	59.5800	60.0400	59.4200	59.4200	+0.712%	6	384	-53.854%
2026-04-17	59.5200	59.5200	58.8300	59.0000	-5.282%	3	383	-53.525%
2026-04-16	62.3500	62.3800	61.8200	62.2900	-5.735%	20	382	-55.980%
2026-04-14	66.0800	66.0800	66.0800	66.0800	-10.727%	10	370	-58.505%
2026-04-10	74.0200	74.0200	74.0200	74.0200	-5.248%	1	370	-62.956%
2026-04-08	78.1200	78.1200	78.1200	78.1200	-14.239%	1	369	-64.900%
2026-04-07	91.5600	91.6400	91.0200	91.0900	+24.508%	402	369	-69.898%
2026-02-25	73.1600	73.1600	73.1600	73.1600	+4.321%	1	10	-62.521%
2025-12-29	70.4000	70.4000	70.1300	70.1300	+1.198%	4	10	-60.901%
2025-11-03	69.8000	69.8000	69.2700	69.3000	-0.645%	4	6	-60.433%
2025-10-30	69.7500	69.7500	69.7500	69.7500	+0.941%	3	6	-60.688%
2025-10-28	69.1000	69.1000	69.1000	69.1000	-1.637%	3	6	-60.318%
2025-10-27	70.2500	70.2500	70.2500	70.2500	-4.174%	1	2	-60.968%
2025-10-24	73.3100	73.3100	73.3100	73.3100	0.000%	2	2	-62.597%