Dark

QQQ20270917P715
QQQ Sep 17 2027 715.00 Put (QQQ270917P00715000)
option OPRA

EOD

Sep 23, 2026

44.50+3.129%(+1.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	43.6100	44.7900	43.6100	44.5000	+3.129%	31	776	0.000%
2026-09-22	43.1800	43.1800	43.0000	43.1500	-3.034%	10	773	+3.129%
2026-09-21	46.6400	46.6400	44.5000	44.5000	-15.351%	18	774	0.000%
2026-09-18	52.1000	52.5700	51.8500	52.5700	+1.369%	5	772	-15.351%
2026-09-17	52.3700	52.6400	51.6500	51.8600	-4.317%	18	767	-14.192%
2026-09-16	54.5300	54.7600	54.2000	54.2000	-4.577%	16	760	-17.897%
2026-09-15	55.6900	56.8700	55.6900	56.8000	+2.955%	95	748	-21.655%
2026-09-14	58.5600	58.5600	54.3000	55.1700	+3.567%	104	658	-19.340%
2026-09-11	53.8200	53.8200	52.9800	53.2700	-7.260%	22	595	-16.463%
2026-09-10	56.6300	57.4400	56.6300	57.4400	+5.163%	8	579	-22.528%
2026-09-09	54.2500	54.6200	54.2500	54.6200	+2.151%	2	574	-18.528%
2026-09-08	53.4600	53.4700	53.1100	53.4700	+2.570%	3	575	-16.776%
2026-09-04	51.9000	52.1300	51.9000	52.1300	-1.697%	6	567	-14.636%
2026-09-03	53.2100	53.2100	53.0300	53.0300	-5.489%	20	567	-16.085%
2026-09-02	56.9500	56.9600	55.8700	56.1100	-2.907%	19	559	-20.691%
2026-09-01	57.0000	57.7900	57.0000	57.7900	+4.844%	4	543	-22.997%
2026-08-31	56.1700	56.2700	55.1200	55.1200	-1.659%	19	540	-19.267%
2026-08-28	55.4600	56.7500	55.4600	56.0500	-0.709%	23	540	-20.607%
2026-08-27	55.9600	56.4500	55.9600	56.4500	-5.917%	77	520	-21.169%
2026-08-26	60.7400	60.9600	59.4000	60.0000	-0.925%	53	457	-25.833%
2026-08-25	60.5300	60.9800	60.4300	60.5600	+0.083%	125	420	-26.519%
2026-08-24	61.3500	61.3500	60.5100	60.5100	+2.178%	2	327	-26.458%
2026-08-21	59.5600	59.5600	58.2600	59.2200	-4.051%	10	327	-24.856%
2026-08-20	63.1300	63.1300	61.7200	61.7200	+3.314%	5	320	-27.900%
2026-08-19	60.5000	60.5000	59.5200	59.7400	+0.522%	112	321	-25.511%
2026-08-18	59.2400	60.3000	59.2400	59.4300	+7.585%	8	221	-25.122%
2026-08-17	54.4800	55.3300	54.4800	55.2400	-0.826%	20	214	-19.442%
2026-08-14	55.9900	56.3000	55.7000	55.7000	+1.531%	6	202	-20.108%
2026-08-13	54.8600	54.8600	54.8600	54.8600	-7.783%	1	197	-18.884%
2026-08-11	59.5600	59.5700	59.4900	59.4900	+1.019%	27	203	-25.198%
2026-08-10	58.0000	59.2300	58.0000	58.8900	+0.153%	14	178	-24.435%
2026-08-07	59.7000	60.0000	58.8000	58.8000	-4.390%	28	176	-24.320%
2026-08-06	62.5000	62.5800	61.5000	61.5000	+0.754%	11	162	-27.642%
2026-08-05	61.0400	61.0400	61.0400	61.0400	-3.677%	1	159	-27.097%
2026-08-04	63.3700	63.3700	63.3700	63.3700	-5.951%	2	159	-29.777%
2026-08-03	69.3400	69.3400	67.3800	67.3800	-19.121%	2	157	-33.957%
2026-07-29	83.3100	83.3100	83.3100	83.3100	+3.852%	1	156	-46.585%
2026-07-28	82.0000	82.0000	80.2200	80.2200	+16.718%	8	156	-44.528%
2026-07-21	69.4200	69.4200	68.7300	68.7300	-6.782%	2	155	-35.254%
2026-07-20	73.7300	73.7300	73.7300	73.7300	-0.257%	1	156	-39.645%
2026-07-17	77.7500	77.7500	73.9200	73.9200	+7.053%	11	155	-39.800%
2026-07-16	69.0500	69.0500	69.0500	69.0500	+4.384%	10	155	-35.554%
2026-07-15	66.0800	66.1500	66.0800	66.1500	+5.000%	7	155	-32.729%
2026-07-13	63.0000	63.0000	63.0000	63.0000	-3.122%	1	151	-29.365%
2026-07-06	65.0300	65.0300	65.0300	65.0300	-9.176%	1	151	-31.570%
2026-07-02	67.8700	71.6000	67.7500	71.6000	+16.139%	6	146	-37.849%
2026-06-30	61.6500	61.6500	61.6500	61.6500	-5.763%	1	146	-27.818%
2026-06-29	65.4200	65.4200	65.4200	65.4200	-6.141%	3	145	-31.978%
2026-06-26	70.7300	70.7300	69.6000	69.7000	-5.811%	23	146	-36.155%
2026-06-24	74.0000	74.0000	74.0000	74.0000	+16.922%	1	145	-39.865%
2026-06-17	63.3900	63.5100	63.2700	63.2900	+8.299%	6	145	-29.689%
2026-06-15	58.4400	58.4400	58.4400	58.4400	-14.561%	1	145	-23.854%
2026-06-12	68.4300	69.0000	68.4000	68.4000	-10.024%	5	145	-34.942%
2026-06-10	71.5300	76.0200	71.3500	76.0200	+6.785%	15	145	-41.463%
2026-06-09	73.7400	76.8000	71.1900	71.1900	+7.489%	6	143	-37.491%
2026-06-08	66.5800	66.5800	66.2300	66.2300	-3.483%	3	144	-32.810%
2026-06-05	65.8100	68.8400	65.7000	68.6200	+17.520%	13	144	-35.150%
2026-06-03	58.4600	58.4600	58.3900	58.3900	+1.372%	2	134	-23.788%
2026-06-02	57.7300	58.1700	57.5200	57.6000	-0.690%	102	133	-22.743%
2026-06-01	58.0000	58.0000	58.0000	58.0000	+0.520%	10	82	-23.276%
2026-05-29	57.7000	57.7000	57.7000	57.7000	-4.675%	1	72	-22.877%
2026-05-28	61.2500	61.2500	60.4700	60.5300	-0.852%	4	72	-26.483%
2026-05-27	61.1900	61.3100	61.0500	61.0500	-1.770%	12	70	-27.109%
2026-05-22	62.5200	62.5200	62.1500	62.1500	-11.505%	3	62	-28.399%
2026-05-19	70.4000	70.4000	70.2300	70.2300	+1.488%	2	61	-36.637%
2026-05-18	69.2000	69.2000	69.2000	69.2000	+3.099%	1	62	-35.694%
2026-05-15	67.7500	67.7500	67.1200	67.1200	+2.473%	8	62	-33.701%
2026-05-14	65.5000	65.5000	65.5000	65.5000	-1.326%	6	54	-32.061%
2026-05-13	66.3800	66.3800	66.3800	66.3800	-5.469%	1	49	-32.962%
2026-05-12	70.9500	70.9600	70.2200	70.2200	+5.944%	3	49	-36.628%
2026-05-11	65.8200	66.2800	65.8200	66.2800	-10.251%	4	49	-32.861%
2026-05-06	73.8500	73.8500	73.8500	73.8500	-5.840%	1	45	-39.743%
2026-05-01	78.3500	78.4900	78.3500	78.4300	-6.675%	8	44	-43.262%
2026-04-30	84.0400	84.0400	84.0400	84.0400	-4.467%	2	44	-47.049%
2026-04-22	87.9700	87.9700	87.9700	87.9700	-7.293%	20	43	-49.415%
2026-04-16	95.0700	95.2500	94.8900	94.8900	-9.886%	24	27	-53.104%
2025-12-23	105.7000	105.7000	105.3000	105.3000	+1.494%	2	5	-57.740%
2025-11-03	103.7500	103.8100	103.7300	103.7500	0.000%	8	0	-57.108%