Dark

QQQ20270917P730
QQQ Sep 17 2027 730.00 Put (QQQ270917P00730000)
option OPRA

EOD

Sep 24, 2026

50.95+1.091%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	50.9500	50.9500	50.9500	50.9500	+1.091%	1	4,180	0.000%
2026-09-23	50.0600	50.4000	49.0600	50.4000	+4.782%	27	4,180	+1.091%
2026-09-22	48.2400	48.3500	48.1000	48.1000	-2.394%	17	4,170	+5.925%
2026-09-21	55.0000	55.0000	49.2800	49.2800	-12.732%	230	4,170	+3.389%
2026-09-18	58.3800	58.3800	56.4700	56.4700	-2.520%	5	3,980	-9.775%
2026-09-17	59.2000	59.2000	57.8500	57.9300	-5.111%	36	3,984	-12.049%
2026-09-16	61.3100	61.3100	60.6800	61.0500	-2.116%	19	3,987	-16.544%
2026-09-15	62.3700	62.3700	62.3700	62.3700	-2.547%	1	3,969	-18.310%
2026-09-14	63.9900	64.0000	63.9900	64.0000	+7.545%	2	3,969	-20.391%
2026-09-11	59.5100	59.5100	59.5100	59.5100	+1.036%	1	3,968	-14.384%
2026-09-04	58.9000	58.9000	58.9000	58.9000	-6.225%	6	3,968	-13.497%
2026-09-02	63.4400	63.6200	62.5700	62.8100	-3.503%	12	3,968	-18.882%
2026-09-01	64.4100	65.0900	64.4100	65.0900	+5.324%	7	3,981	-21.724%
2026-08-31	61.7500	61.8000	61.7500	61.8000	-0.962%	17	3,980	-17.557%
2026-08-28	62.2600	62.4000	62.2600	62.4000	+1.135%	2	3,978	-18.349%
2026-08-27	62.0000	62.0000	61.7000	61.7000	-7.952%	2	3,978	-17.423%
2026-08-26	66.7100	67.0800	66.6500	67.0300	-1.063%	8	3,978	-23.989%
2026-08-20	66.8400	68.4000	66.8400	67.7500	+2.652%	5	3,970	-24.797%
2026-08-18	65.8300	66.4500	65.5000	66.0000	+7.615%	5	3,969	-22.803%
2026-08-17	60.5300	62.5000	60.4500	61.3300	+0.163%	74	3,970	-16.925%
2026-08-14	61.1300	62.2100	61.1300	61.2300	+0.098%	22	3,958	-16.789%
2026-08-13	61.0000	61.1700	60.7600	61.1700	-7.346%	12	3,952	-16.708%
2026-08-11	66.0200	66.0200	66.0200	66.0200	+1.134%	2	3,954	-22.826%
2026-08-10	65.4800	65.4800	65.2000	65.2800	-0.153%	8	3,953	-21.952%
2026-08-07	66.0300	66.4600	65.3800	65.3800	-4.777%	10	3,952	-22.071%
2026-08-06	69.1000	69.3100	68.6600	68.6600	+1.508%	10	3,955	-25.794%
2026-08-04	70.1700	70.1700	67.6400	67.6400	-7.860%	40	3,956	-24.675%
2026-08-03	79.8400	79.8400	73.4100	73.4100	-9.937%	5	3,962	-30.595%
2026-07-31	81.5100	81.5100	81.5100	81.5100	-10.723%	1	3,963	-37.492%
2026-07-28	91.3000	91.3000	91.3000	91.3000	+4.248%	1	3,963	-44.195%
2026-07-27	87.5800	87.5800	87.5800	87.5800	+1.766%	4	3,963	-41.825%
2026-07-24	86.0600	86.0600	86.0600	86.0600	+1.870%	1	3,963	-40.797%
2026-07-23	84.4800	84.4800	84.4800	84.4800	+11.422%	1	3,964	-39.690%
2026-07-21	76.0300	76.1400	75.8200	75.8200	-4.497%	6	3,964	-32.801%
2026-07-20	78.9200	79.3900	78.9200	79.3900	+4.681%	3	3,965	-35.823%
2026-07-16	75.8400	75.8400	75.8400	75.8400	+2.486%	1	3,965	-32.819%
2026-07-15	74.0000	74.0000	74.0000	74.0000	-2.155%	3	3,964	-31.149%
2026-07-13	74.0000	75.6300	72.5000	75.6300	+6.521%	25	3,963	-32.633%
2026-07-09	71.0000	71.0000	71.0000	71.0000	-7.720%	1	3,964	-28.239%
2026-07-08	76.9400	76.9400	76.9400	76.9400	+0.496%	1	3,964	-33.780%
2026-07-07	76.5600	76.5600	76.5600	76.5600	+6.009%	3	3,964	-33.451%
2026-07-06	72.2200	72.2200	72.2200	72.2200	-1.982%	5	3,964	-29.452%
2026-07-02	73.6800	73.6800	73.6800	73.6800	+5.408%	1	3,963	-30.850%
2026-07-01	69.3400	69.9000	69.3400	69.9000	-7.625%	2	3,963	-27.110%
2026-06-29	75.8800	75.8800	75.6700	75.6700	-1.369%	2	3,963	-32.668%
2026-06-26	77.1600	77.1600	76.6400	76.7200	-4.100%	4	3,963	-33.590%
2026-06-24	80.0000	80.0000	80.0000	80.0000	+2.617%	2	3,961	-36.313%
2026-06-23	77.8000	77.9600	76.8000	77.9600	+17.871%	4	3,960	-34.646%
2026-06-22	66.1400	66.1400	66.1400	66.1400	-4.697%	1	3,959	-22.966%
2026-06-17	68.6600	69.5200	68.6600	69.4000	-6.051%	15	3,960	-26.585%
2026-06-12	73.3600	73.8700	73.1800	73.8700	-9.860%	5	3,960	-31.027%
2026-06-11	81.9800	81.9800	81.9500	81.9500	-1.950%	2	3,960	-37.828%
2026-06-10	78.3800	83.5800	77.8700	83.5800	+4.881%	18	3,961	-39.040%
2026-06-09	76.5000	85.2100	76.5000	79.6900	+9.389%	33	3,970	-36.065%
2026-06-08	74.2100	74.2100	71.5400	72.8500	-1.753%	12	3,969	-30.062%
2026-06-05	69.3000	74.3100	69.3000	74.1500	+14.890%	14	3,967	-31.288%
2026-06-04	64.4700	64.5400	64.4200	64.5400	+1.049%	6	3,957	-21.057%
2026-06-03	63.8700	63.8700	63.8700	63.8700	+1.688%	1	3,957	-20.229%
2026-06-02	63.3700	63.8700	62.5300	62.8100	+0.239%	3,134	3,956	-18.882%
2026-06-01	62.6600	62.6600	62.6600	62.6600	-2.611%	1	2,366	-18.688%
2026-05-29	63.6400	65.0400	63.0300	64.3400	-0.372%	1,049	2,365	-20.811%
2026-05-28	66.5700	67.3100	64.4400	64.5800	-3.004%	364	1,549	-21.106%
2026-05-27	67.1500	67.5800	66.5400	66.5800	+0.894%	2,989	1,369	-23.476%
2026-05-26	66.4600	66.4600	65.9900	65.9900	-3.481%	2	37	-22.791%
2026-05-22	68.3700	68.3700	68.3700	68.3700	-3.213%	1	35	-25.479%
2026-05-21	72.0000	72.0000	70.2000	70.6400	-3.074%	29	34	-27.874%
2026-05-20	73.0000	73.0000	72.8800	72.8800	-5.828%	3	34	-30.091%
2026-05-19	77.3900	77.3900	77.3900	77.3900	+4.808%	1	7	-34.165%
2026-05-15	73.8800	73.8800	73.8400	73.8400	+0.299%	2	7	-30.999%
2026-05-13	73.6200	73.6200	73.6200	73.6200	+1.224%	1	6	-30.793%
2026-05-11	72.7300	72.7300	72.7300	72.7300	-15.695%	1	6	-29.946%
2026-05-01	86.3000	86.3000	86.2700	86.2700	-3.781%	2	7	-40.941%
2026-04-30	93.7700	93.7700	89.6600	89.6600	-3.300%	3	7	-43.174%
2026-04-24	92.7200	92.7200	92.7200	92.7200	-40.564%	5	6	-45.050%
2026-03-26	156.0000	156.0000	156.0000	156.0000	+5.384%	1	3	-67.340%
2026-03-24	148.0300	148.0300	148.0300	148.0300	+5.359%	1	4	-65.581%
2026-03-23	140.5000	140.5000	140.5000	140.5000	-8.272%	1	4	-63.737%
2026-03-20	153.1700	153.1700	153.1700	153.1700	+25.848%	1	4	-66.736%
2026-02-03	121.7100	121.7100	121.7100	121.7100	+4.526%	1	5	-58.138%
2026-01-16	116.4900	116.4900	116.4400	116.4400	-7.359%	2	4	-56.244%
2025-12-15	125.6900	125.6900	125.6900	125.6900	+7.731%	2	4	-59.464%
2025-12-05	116.6700	116.6700	116.6700	116.6700	-6.835%	2	2	-56.330%
2025-12-01	125.9400	125.9400	125.2300	125.2300	-0.973%	2	2	-59.315%
2025-10-23	126.5300	126.5300	126.4600	126.4600	0.000%	2	0	-59.711%