Dark

QQQ20270917P670
QQQ Sep 17 2027 670.00 Put (QQQ270917P00670000)
option OPRA

EOD

Sep 24, 2026

31.39+0.223%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.3900	31.3900	31.3900	31.3900	+0.223%	10	2,729	0.000%
2026-09-23	31.3300	31.3300	31.3200	31.3200	+4.296%	2	2,729	+0.223%
2026-09-22	30.2200	30.2200	30.0300	30.0300	-4.180%	7	2,728	+4.529%
2026-09-21	32.7700	32.7700	31.2800	31.3400	-13.186%	21	2,726	+0.160%
2026-09-18	36.4900	36.4900	36.1000	36.1000	-0.633%	11	2,719	-13.047%
2026-09-17	36.3300	36.3300	36.3300	36.3300	-10.956%	1	2,708	-13.598%
2026-09-16	40.8000	40.8000	40.8000	40.8000	+1.493%	4	2,708	-23.064%
2026-09-15	39.2700	40.4100	39.2700	40.2000	+2.108%	11	2,702	-21.915%
2026-09-14	40.3300	40.3300	39.3700	39.3700	+4.680%	712	2,692	-20.269%
2026-09-08	37.3200	38.4300	36.8700	37.6100	+4.356%	39	1,980	-16.538%
2026-09-04	36.0400	36.0400	36.0400	36.0400	-10.504%	1	1,978	-12.902%
2026-09-02	40.2700	40.2700	40.2700	40.2700	-2.470%	1	1,979	-22.051%
2026-09-01	41.8300	41.8300	40.5400	41.2900	+4.031%	21	1,978	-23.977%
2026-08-31	40.3600	40.3600	39.6900	39.6900	+1.250%	5	1,960	-20.912%
2026-08-28	39.2000	39.2000	39.2000	39.2000	-2.488%	2	1,956	-19.923%
2026-08-27	41.0500	41.0500	40.0200	40.2000	-6.272%	6	1,956	-21.915%
2026-08-26	43.2700	43.2700	42.8900	42.8900	-3.161%	603	1,955	-26.813%
2026-08-24	45.5600	45.5600	44.2900	44.2900	+3.096%	3	1,353	-29.126%
2026-08-21	44.4500	44.4500	42.5700	42.9600	-3.720%	54	1,352	-26.932%
2026-08-20	44.4200	44.6200	44.4200	44.6200	+2.835%	3	1,305	-29.650%
2026-08-19	43.5900	43.5900	43.3900	43.3900	-0.959%	2	1,305	-27.656%
2026-08-18	43.6100	43.9100	43.6100	43.8100	+7.588%	3	1,305	-28.350%
2026-08-17	40.6200	40.7200	40.6200	40.7200	+0.025%	2	1,303	-22.913%
2026-08-14	40.8600	40.9500	40.7100	40.7100	+0.842%	3	1,302	-22.894%
2026-08-13	40.3300	40.3700	40.3300	40.3700	-3.143%	10	1,300	-22.244%
2026-08-12	41.7200	41.7200	41.6800	41.6800	-3.697%	3	1,290	-24.688%
2026-08-11	43.4800	43.4800	43.2800	43.2800	+0.464%	3	1,287	-27.472%
2026-08-10	42.9200	43.0800	42.9200	43.0800	-3.147%	2	1,284	-27.136%
2026-08-07	44.4800	44.4800	44.4800	44.4800	+2.135%	1	1,283	-29.429%
2026-08-05	43.5500	43.5500	43.5500	43.5500	-5.858%	1	1,283	-27.922%
2026-08-04	46.2600	46.2600	46.2600	46.2600	-8.577%	1	1,282	-32.144%
2026-08-03	50.7600	50.7600	50.0000	50.6000	-20.189%	3	1,282	-37.964%
2026-07-29	60.3700	63.4100	60.3700	63.4000	+5.985%	8	1,280	-50.489%
2026-07-28	61.5200	61.5200	59.8200	59.8200	+15.706%	2	1,276	-47.526%
2026-07-22	51.7000	51.7000	51.7000	51.7000	-5.415%	3	1,274	-39.284%
2026-07-17	57.1400	57.1400	54.6600	54.6600	+2.996%	3	1,275	-42.572%
2026-07-16	53.0700	53.0700	53.0700	53.0700	+2.058%	1	1,272	-40.852%
2026-07-15	52.0000	52.0000	52.0000	52.0000	+6.470%	7	1,272	-39.635%
2026-07-14	48.8400	48.8400	48.8400	48.8400	-4.441%	2	1,272	-35.729%
2026-07-13	51.1100	51.1100	51.1100	51.1100	+4.669%	2	1,270	-38.583%
2026-07-09	49.0200	49.0300	48.8300	48.8300	-6.096%	4	1,269	-35.716%
2026-07-08	52.0000	52.0000	52.0000	52.0000	+6.579%	1	1,267	-39.635%
2026-07-06	48.7900	48.7900	48.7900	48.7900	-3.271%	1	1,268	-35.663%
2026-07-02	51.2100	51.2300	50.4400	50.4400	+7.548%	20	1,260	-37.768%
2026-07-01	47.2100	47.2100	46.9000	46.9000	-0.128%	152	1,260	-33.070%
2026-06-30	46.5700	46.9600	46.5700	46.9600	-11.862%	496	1,208	-33.156%
2026-06-25	53.1100	53.2800	53.1100	53.2800	-2.364%	2	1,160	-41.085%
2026-06-23	54.5700	54.5700	54.5700	54.5700	+15.737%	700	1,159	-42.478%
2026-06-18	47.1500	47.1500	47.1500	47.1500	-5.321%	300	187	-33.425%
2026-06-17	49.8000	49.8000	49.8000	49.8000	+10.667%	16	187	-36.968%
2026-06-15	47.2200	47.2200	45.0000	45.0000	-10.572%	4	187	-30.244%
2026-06-12	50.3200	50.3200	50.3200	50.3200	-8.075%	1	187	-37.619%
2026-06-09	58.5800	60.7600	54.5700	54.7400	+24.749%	51	187	-42.656%
2026-06-03	43.9100	43.9100	43.8800	43.8800	+1.527%	17	155	-28.464%
2026-06-02	43.2200	43.2200	43.2200	43.2200	-0.644%	2	138	-27.372%
2026-06-01	43.5000	43.5000	43.5000	43.5000	-1.361%	1	137	-27.839%
2026-05-28	44.1000	44.1000	44.1000	44.1000	-1.847%	3	136	-28.821%
2026-05-26	45.1700	45.1700	44.9300	44.9300	-14.873%	2	133	-30.136%
2026-05-19	52.7400	52.7800	52.7100	52.7800	+5.602%	3	132	-40.527%
2026-05-13	49.9100	49.9800	49.8800	49.9800	-4.399%	4	129	-37.195%
2026-05-12	52.2800	52.2800	52.2800	52.2800	+3.957%	1	127	-39.958%
2026-05-11	49.5000	50.7800	49.5000	50.2900	-0.613%	8	127	-37.582%
2026-05-08	50.6000	50.6000	50.6000	50.6000	-7.563%	5	125	-37.964%
2026-05-06	54.7400	54.7400	54.7400	54.7400	-7.409%	2	120	-42.656%
2026-05-04	58.2100	59.1200	58.0900	59.1200	0.000%	12	120	-46.905%
2026-05-01	58.3100	59.1200	58.3100	59.1200	-6.633%	8	110	-46.905%
2026-04-27	63.3300	63.3300	63.3200	63.3200	+0.524%	2	110	-50.426%
2026-04-24	62.9600	63.0200	62.9600	62.9900	-8.004%	5	112	-50.167%
2026-04-21	68.1400	68.4700	68.1400	68.4700	0.000%	3	116	-54.155%
2026-04-20	68.3000	69.1000	68.3000	68.4700	-3.386%	72	116	-54.155%
2026-04-16	71.2500	71.3200	70.7000	70.8700	-31.341%	10	45	-55.708%
2026-04-07	103.4900	103.4900	103.2200	103.2200	+28.767%	2	36	-69.589%
2025-12-29	80.1800	80.1800	80.1600	80.1600	-9.811%	2	36	-60.841%
2025-12-17	88.8800	88.8800	88.8800	88.8800	+8.695%	32	36	-64.683%
2025-12-03	81.7700	81.7700	81.7700	81.7700	-3.208%	1	6	-61.612%
2025-12-01	84.4800	84.4800	84.4800	84.4800	-7.267%	1	7	-62.843%
2025-11-13	91.1000	91.1000	91.1000	91.1000	+7.493%	1	6	-65.543%
2025-11-04	84.7500	84.7500	84.7500	84.7500	+7.265%	1	6	-62.962%
2025-11-03	78.9900	79.0100	78.9900	79.0100	-0.290%	6	2	-60.271%
2025-10-27	79.2000	79.2400	79.2000	79.2400	0.000%	2	2	-60.386%