Dark

QQQ20270917P725
QQQ Sep 17 2027 725.00 Put (QQQ270917P00725000)
option OPRA

EOD

Sep 23, 2026

47.96+4.443%(+2.04)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	48.3600	48.3800	47.3600	47.9600	+4.443%	19	4,422	0.000%
2026-09-22	46.4200	46.4200	45.9200	45.9200	-19.041%	5	4,409	+4.443%
2026-09-18	56.7200	56.7200	56.7200	56.7200	+1.159%	3	4,408	-15.444%
2026-09-17	56.1500	56.5100	55.7500	56.0700	-4.789%	57	4,407	-14.464%
2026-09-16	58.8500	59.0900	58.5000	58.8900	-3.963%	19	4,410	-18.560%
2026-09-15	61.1000	61.3200	61.1000	61.3200	+3.111%	6	4,407	-21.787%
2026-09-14	62.9400	62.9400	59.3800	59.4700	+3.588%	104	4,401	-19.354%
2026-09-11	57.3000	57.4100	57.3000	57.4100	-5.885%	5	4,305	-16.461%
2026-09-10	60.9800	61.0000	60.9800	61.0000	+5.573%	6	4,303	-21.377%
2026-09-08	57.4500	57.7800	57.1800	57.7800	+2.757%	3	4,301	-16.996%
2026-09-04	55.9400	56.2300	55.9400	56.2300	-3.102%	6	4,300	-14.707%
2026-09-03	58.0300	58.0300	58.0300	58.0300	-4.035%	4	4,300	-17.353%
2026-09-02	61.2400	61.4100	60.2600	60.4700	-0.280%	10	4,297	-20.688%
2026-08-31	60.6400	60.6400	60.6400	60.6400	+0.397%	5	4,288	-20.910%
2026-08-27	60.8900	60.8900	60.1000	60.4000	-6.167%	62	4,338	-20.596%
2026-08-26	65.0900	65.3100	63.5500	64.3700	-0.786%	55	4,300	-25.493%
2026-08-25	65.0600	65.3300	64.2500	64.8800	-3.953%	114	4,251	-26.079%
2026-08-24	67.5500	67.5500	67.5500	67.5500	+5.745%	1	4,209	-29.001%
2026-08-18	65.2300	65.2300	63.6900	63.8800	+7.997%	4	4,217	-24.922%
2026-08-17	58.5400	59.4000	58.3700	59.1500	-1.054%	20	4,217	-18.918%
2026-08-14	58.6600	60.6200	58.6600	59.7800	+1.305%	26	4,201	-19.772%
2026-08-13	59.5500	59.5500	58.5000	59.0100	-3.262%	2,603	4,198	-18.726%
2026-08-12	61.0000	61.0000	61.0000	61.0000	-4.419%	4	1,622	-21.377%
2026-08-11	63.8200	63.8200	63.8200	63.8200	+1.157%	1	1,622	-24.851%
2026-08-10	63.2800	63.2800	63.0300	63.0900	-1.805%	6	1,622	-23.982%
2026-08-07	63.8100	64.2500	63.5000	64.2500	-3.340%	107	1,621	-25.354%
2026-08-06	67.4000	67.6000	66.4700	66.4700	+2.593%	13	1,637	-27.847%
2026-08-04	67.3100	67.3100	64.7900	64.7900	-12.422%	108	1,645	-25.976%
2026-08-03	73.9800	73.9800	72.1300	73.9800	-5.336%	22	1,664	-35.172%
2026-07-31	81.9000	81.9000	78.1500	78.1500	-4.672%	2	1,665	-38.631%
2026-07-30	82.2100	82.2100	81.8800	81.9800	-8.433%	3	1,665	-41.498%
2026-07-29	89.7400	89.7400	89.2500	89.5300	+4.836%	4	1,665	-46.431%
2026-07-28	88.4800	88.4800	85.4000	85.4000	+2.386%	2	1,667	-43.841%
2026-07-24	82.0000	83.4100	82.0000	83.4100	+2.344%	2	1,666	-42.501%
2026-07-23	79.3800	81.5000	79.0500	81.5000	+9.572%	3	1,665	-41.153%
2026-07-22	74.3800	74.3800	74.3800	74.3800	+1.668%	1	1,666	-35.520%
2026-07-21	73.8300	73.8400	73.1200	73.1600	-4.266%	7	1,668	-34.445%
2026-07-20	76.4200	76.4200	76.4200	76.4200	-4.475%	2	1,674	-37.242%
2026-07-17	80.6300	80.6300	79.1300	80.0000	+13.879%	5	1,674	-40.050%
2026-07-14	69.4900	70.2500	69.4900	70.2500	+4.275%	3	1,674	-31.730%
2026-07-10	68.1700	68.2300	67.3000	67.3700	-2.362%	17	1,673	-28.811%
2026-07-09	71.0000	71.0000	68.9100	69.0000	-7.308%	13	1,673	-30.493%
2026-07-07	72.7300	74.4400	72.7300	74.4400	+7.806%	7	1,673	-35.572%
2026-07-06	69.5200	70.1000	68.6100	69.0500	-9.383%	8	1,679	-30.543%
2026-07-02	71.5100	76.8600	71.5100	76.2000	+2.585%	3	1,677	-37.060%
2026-06-26	74.8500	75.1900	74.0700	74.2800	-1.694%	31	1,677	-35.433%
2026-06-23	75.5600	75.5600	75.5600	75.5600	+15.043%	1	1,664	-36.527%
2026-06-22	67.1300	67.1300	65.6800	65.6800	-3.568%	2	1,663	-26.979%
2026-06-17	67.2600	68.1100	67.2500	68.1100	+3.842%	9	1,662	-29.584%
2026-06-16	65.5900	65.5900	65.5900	65.5900	+5.196%	1	1,662	-26.879%
2026-06-15	63.0400	63.0400	62.3500	62.3500	-14.694%	3	1,675	-23.079%
2026-06-12	70.8400	73.0900	70.1100	73.0900	-3.256%	20	1,675	-34.382%
2026-06-11	75.2900	76.4300	75.0400	75.5500	-7.301%	27	1,675	-36.519%
2026-06-10	75.1500	81.7600	75.1500	81.5000	+7.662%	25	1,683	-41.153%
2026-06-09	78.3600	84.6100	75.7000	75.7000	+6.500%	10	1,684	-36.645%
2026-06-08	70.1800	71.0800	69.4600	71.0800	-5.542%	4	1,681	-32.527%
2026-06-05	68.3000	75.2500	68.0300	75.2500	+21.195%	26	1,681	-36.266%
2026-06-04	63.8900	63.8900	62.0900	62.0900	+0.081%	11	1,673	-22.757%
2026-06-03	60.4700	62.0900	60.4700	62.0400	+1.158%	20	1,662	-22.695%
2026-06-02	62.0400	62.0400	60.6000	61.3300	+1.005%	1,442	1,643	-21.800%
2026-06-01	60.7200	60.7200	60.7200	60.7200	-1.268%	1	1,272	-21.014%
2026-05-29	61.8000	62.3500	61.3800	61.5000	-3.195%	217	1,273	-22.016%
2026-05-28	65.3500	65.3800	63.5000	63.5300	-1.458%	14	1,263	-24.508%
2026-05-27	65.2500	65.9700	63.9500	64.4700	+0.734%	1,968	1,257	-25.609%
2026-05-26	64.0000	64.0000	64.0000	64.0000	-10.639%	2	414	-25.063%
2026-05-15	71.6100	71.6200	71.6100	71.6200	-4.570%	3	412	-33.035%
2026-05-12	75.4800	75.7100	75.0500	75.0500	+6.409%	3	410	-36.096%
2026-05-11	70.5300	70.5300	70.5300	70.5300	-8.474%	2	410	-32.001%
2026-05-06	77.0400	77.0600	77.0400	77.0600	-4.735%	2	408	-37.763%
2026-05-05	81.0300	81.0300	80.8900	80.8900	-6.160%	2	407	-40.710%
2026-05-04	86.4000	86.4000	86.2000	86.2000	+2.558%	2	408	-44.362%
2026-05-01	83.6700	84.1200	83.2300	84.0500	-2.810%	814	7	-42.939%
2026-04-30	88.9300	88.9600	86.4800	86.4800	-10.151%	6	7	-44.542%
2026-04-17	96.2500	96.2500	96.2500	96.2500	-21.236%	1	6	-50.171%
2026-04-09	122.2400	122.2400	122.2000	122.2000	-16.094%	2	5	-60.753%
2026-03-20	145.6500	145.6500	145.6400	145.6400	+22.551%	7	4	-67.069%
2026-02-25	118.8500	118.8500	118.8400	118.8400	+4.834%	2	8	-59.643%
2026-01-30	112.9900	113.3600	112.9900	113.3600	+0.568%	7	8	-57.692%
2025-12-23	112.7700	112.7700	112.4500	112.7200	0.000%	4	1	-57.452%