Dark

QQQ20270917P700
QQQ Sep 17 2027 700.00 Put (QQQ270917P00700000)
option OPRA

EOD

Sep 24, 2026

39.58+0.025%(+0.01)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.9600	39.9800	39.5800	39.5800	+0.025%	72	5,135	0.000%
2026-09-23	37.7700	39.6000	37.7700	39.5700	+4.406%	254	5,135	+0.025%
2026-09-22	38.1000	38.2600	37.9000	37.9000	-2.244%	67	5,225	+4.433%
2026-09-21	42.7400	42.7400	38.7000	38.7700	-13.921%	67	5,181	+2.089%
2026-09-18	45.7000	46.5500	45.0400	45.0400	-3.534%	33	5,146	-12.123%
2026-09-17	46.8500	46.8500	46.2000	46.6900	-7.873%	25	5,149	-15.228%
2026-09-16	48.5400	51.2700	48.3500	50.6800	-0.432%	47	5,151	-21.902%
2026-09-15	51.3000	51.3000	50.0800	50.9000	+3.687%	63	5,145	-22.240%
2026-09-14	49.0900	49.0900	49.0900	49.0900	+2.271%	1	5,093	-19.373%
2026-09-11	49.0000	49.0000	48.0000	48.0000	-6.433%	8	5,093	-17.542%
2026-09-10	50.7900	51.3000	50.5600	51.3000	+5.882%	52	5,105	-22.846%
2026-09-09	48.6000	48.9500	48.4500	48.4500	+1.658%	6	5,087	-18.308%
2026-09-08	48.0000	48.0000	47.3800	47.6600	+1.534%	11	5,090	-16.953%
2026-09-04	46.5300	46.9400	46.0900	46.9400	-0.488%	7	5,092	-15.680%
2026-09-03	48.6200	48.6200	47.1700	47.1700	-6.204%	113	5,092	-16.091%
2026-09-02	50.8400	50.9500	49.8400	50.2900	-2.784%	39	5,089	-21.296%
2026-09-01	53.1400	53.1400	50.8500	51.7300	+1.611%	26	5,069	-23.487%
2026-08-31	50.5000	50.9100	49.8000	50.9100	+0.533%	110	5,047	-22.255%
2026-08-28	49.0000	50.6400	48.2300	50.6400	+0.716%	5	5,015	-21.840%
2026-08-27	52.0000	52.0000	50.2800	50.2800	-7.078%	9	5,017	-21.281%
2026-08-26	53.0000	54.1900	53.0000	54.1100	0.000%	6	5,012	-26.853%
2026-08-25	54.1400	54.3300	54.1100	54.1100	-1.743%	153	5,009	-26.853%
2026-08-24	54.6300	55.0700	54.6300	55.0700	+1.643%	16	4,859	-28.128%
2026-08-21	54.1800	54.1800	54.1800	54.1800	-2.132%	2	4,859	-26.947%
2026-08-20	54.0000	55.9000	54.0000	55.3600	+3.709%	10	4,860	-28.504%
2026-08-19	53.3800	53.3800	53.3800	53.3800	-0.503%	2	4,851	-25.852%
2026-08-18	53.5000	54.6000	53.5000	53.6500	+7.709%	7	4,855	-26.226%
2026-08-17	49.2700	50.0300	49.2700	49.8100	-1.639%	14	4,855	-20.538%
2026-08-14	49.6800	50.9600	49.4600	50.6400	+1.038%	24	4,848	-21.840%
2026-08-13	50.0000	50.1200	50.0000	50.1200	-2.566%	3	4,839	-21.030%
2026-08-12	50.4800	51.4400	50.4800	51.4400	-4.012%	11	4,841	-23.056%
2026-08-11	53.6400	53.6500	53.5900	53.5900	+0.923%	3	4,852	-26.143%
2026-08-10	53.1900	53.3400	52.9400	53.1000	-0.300%	30	4,851	-25.461%
2026-08-07	53.4800	54.5200	53.2600	53.2600	-5.164%	20	4,858	-25.685%
2026-08-06	56.8700	56.9000	56.1600	56.1600	+1.887%	15	4,857	-29.523%
2026-08-05	54.5000	55.4300	54.5000	55.1200	-1.571%	9	4,857	-28.193%
2026-08-04	57.5700	57.5700	55.3200	56.0000	-10.899%	5	4,950	-29.321%
2026-08-03	63.5000	63.5000	61.0000	62.8500	-10.965%	208	4,827	-37.025%
2026-07-31	64.7100	70.5900	64.7100	70.5900	+0.455%	3	4,802	-43.930%
2026-07-30	73.6100	73.6100	70.0600	70.2700	-9.341%	4	4,803	-43.674%
2026-07-29	73.4500	77.5100	73.4500	77.5100	+5.729%	8	4,801	-48.936%
2026-07-28	73.3100	73.3100	73.3100	73.3100	+0.411%	1	4,798	-46.010%
2026-07-27	70.5200	74.0000	70.5200	73.0100	+2.269%	133	4,799	-45.788%
2026-07-24	71.3500	71.3900	71.1400	71.3900	+2.102%	38	4,798	-44.558%
2026-07-23	67.0000	69.9200	66.7500	69.9200	+11.622%	3	4,836	-43.392%
2026-07-21	63.4300	63.4300	62.4700	62.6400	-5.918%	171	4,833	-36.814%
2026-07-20	64.8000	66.5800	64.2300	66.5800	+4.768%	762	4,689	-40.553%
2026-07-16	63.0000	63.5500	62.1800	63.5500	+6.253%	6	3,938	-37.718%
2026-07-15	61.3900	62.8000	59.8100	59.8100	+0.504%	37	3,939	-33.824%
2026-07-14	59.5100	59.5100	59.5100	59.5100	-3.236%	2	3,942	-33.490%
2026-07-13	60.0200	61.5000	60.0200	61.5000	-2.628%	1,501	3,942	-35.642%
2026-07-08	65.9000	67.3200	63.1600	63.1600	-2.861%	6	2,838	-37.334%
2026-07-07	64.5700	65.5000	64.5700	65.0200	+8.331%	9	2,839	-39.126%
2026-07-06	59.1000	60.0200	59.0900	60.0200	-8.324%	7	2,842	-34.055%
2026-07-02	61.9100	65.4700	61.9100	65.4700	+14.059%	13	2,838	-39.545%
2026-07-01	57.4000	57.4000	57.4000	57.4000	+2.372%	2,100	2,838	-31.045%
2026-06-30	56.8500	56.8500	56.0000	56.0700	-11.923%	3	1,090	-29.410%
2026-06-29	63.5700	63.6600	63.5700	63.6600	-0.329%	2	1,089	-37.826%
2026-06-26	63.9300	63.9300	63.8000	63.8700	-0.669%	4	1,090	-38.030%
2026-06-25	66.5100	66.5100	63.8600	64.3000	-3.540%	9	1,090	-38.445%
2026-06-24	66.6600	66.6600	66.6600	66.6600	+4.614%	2	1,092	-40.624%
2026-06-23	63.7200	63.7200	63.7200	63.7200	+10.433%	1	1,094	-37.884%
2026-06-22	56.8600	59.6300	56.8600	57.7000	-4.057%	24	1,093	-31.404%
2026-06-17	58.1000	60.1400	57.7600	60.1400	+10.409%	253	887	-34.187%
2026-06-15	54.9500	54.9500	54.4700	54.4700	-10.807%	3	887	-27.336%
2026-06-12	62.0000	62.0500	60.3500	61.0700	-4.264%	49	887	-35.189%
2026-06-11	68.6000	68.6000	63.7900	63.7900	-9.505%	103	887	-37.953%
2026-06-10	67.0600	70.4900	67.0600	70.4900	+6.208%	17	853	-43.850%
2026-06-09	59.4900	71.0000	59.4900	66.3700	+9.089%	38	854	-40.365%
2026-06-08	60.4300	62.2800	59.3000	60.8400	-9.194%	88	820	-34.944%
2026-06-05	58.0700	67.0000	58.0700	67.0000	+25.987%	25	749	-40.925%
2026-06-04	55.3500	55.3500	53.1800	53.1800	+0.188%	2	727	-25.574%
2026-06-03	54.2000	54.2000	53.0800	53.0800	+1.086%	102	727	-25.433%
2026-06-02	51.7400	52.8100	51.7400	52.5100	+2.021%	850	630	-24.624%
2026-06-01	51.4700	51.4700	51.4700	51.4700	-2.371%	5	277	-23.101%
2026-05-29	52.4900	53.4400	52.4900	52.7200	-1.032%	4	272	-24.924%
2026-05-28	55.3700	55.3700	53.2700	53.2700	-3.075%	8	271	-25.699%
2026-05-26	54.9600	54.9600	54.9600	54.9600	-2.622%	3	263	-27.984%
2026-05-22	56.4900	56.4900	56.4200	56.4400	-7.263%	3	260	-29.872%
2026-05-21	62.1100	62.1100	60.8600	60.8600	-0.442%	15	247	-34.965%
2026-05-15	61.8900	62.1200	60.5600	61.1300	+2.395%	16	247	-35.253%
2026-05-14	60.0000	60.0000	59.7000	59.7000	-1.647%	2	249	-33.702%
2026-05-13	61.0100	61.0100	60.3000	60.7000	-5.877%	109	160	-34.794%
2026-05-12	64.5200	64.5200	64.4900	64.4900	+5.999%	2	160	-38.626%
2026-05-11	60.0000	60.8400	59.7500	60.8400	-7.958%	12	160	-34.944%
2026-05-06	66.1000	66.1000	66.1000	66.1000	-15.082%	2	155	-40.121%
2026-04-27	77.8400	77.8400	77.8400	77.8400	-14.546%	5	153	-49.152%
2026-04-15	91.0900	91.0900	91.0900	91.0900	-12.766%	4	148	-56.548%
2026-04-08	104.5000	104.5100	104.4200	104.4200	-15.106%	16	152	-62.095%
2026-04-01	123.0000	123.0000	123.0000	123.0000	-13.380%	1	138	-67.821%
2026-03-27	135.6500	142.0000	134.4900	142.0000	+12.005%	7	138	-72.127%
2026-03-20	126.7800	126.7800	126.7800	126.7800	+10.725%	1	134	-68.781%
2026-03-12	114.5000	114.5000	114.5000	114.5000	+11.165%	5	134	-65.432%
2026-03-10	103.0000	103.0000	103.0000	103.0000	-12.675%	5	134	-61.573%
2026-03-03	117.9500	117.9500	117.9500	117.9500	+29.473%	10	129	-66.443%
2026-01-27	91.1000	91.1000	91.1000	91.1000	-6.708%	2	130	-56.553%
2025-12-23	97.6500	97.6500	97.6500	97.6500	-0.570%	1	132	-59.467%
2025-12-22	98.2100	98.2100	98.2100	98.2100	-8.938%	1	132	-59.699%
2025-12-17	107.8500	107.8500	107.8500	107.8500	+2.793%	47	132	-63.301%
2025-12-12	104.9200	104.9200	104.9200	104.9200	+7.610%	1	85	-62.276%
2025-12-05	97.5000	97.5000	97.5000	97.5000	-19.641%	1	85	-59.405%
2025-11-20	121.3300	121.3300	121.3300	121.3300	+26.583%	2	84	-67.378%
2025-10-30	95.8800	95.8800	95.8500	95.8500	+4.128%	2	82	-58.706%
2025-10-29	92.1300	92.1300	92.0500	92.0500	-14.444%	2	81	-57.002%
2025-10-23	107.5900	107.5900	107.5900	107.5900	0.000%	80	80	-63.212%