Dark

QQQ20270617P205
QQQ Jun 17 2027 205.00 Put (QQQ270617P00205000)
option OPRA

EOD

Aug 5, 2026

0.9000+11.111%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7400	0.9000	0.7400	0.9000	+11.111%	5	1,445	0.000%
2026-08-03	0.8100	0.8100	0.8100	0.8100	+8.000%	10	1,444	+11.111%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-13.793%	130	1,444	+20.000%
2026-07-29	0.9800	0.9800	0.8500	0.8700	-5.435%	3	1,314	+3.448%
2026-07-28	0.9200	0.9200	0.9200	0.9200	+10.843%	1	1,312	-2.174%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-25.225%	6	1,312	+8.434%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+27.586%	1	1,306	-18.919%
2026-07-16	0.8200	0.9300	0.8100	0.8700	+14.474%	22	1,305	+3.448%
2026-07-15	0.8100	0.9200	0.7600	0.7600	-7.317%	276	1,296	+18.421%
2026-07-09	0.8200	0.8200	0.8200	0.8200	-10.870%	1	1,039	+9.756%
2026-07-07	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,038	-2.174%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,038	0.000%
2026-07-02	0.7900	0.9800	0.7900	0.9500	+5.556%	71	997	-5.263%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-5.263%	1	997	0.000%
2026-06-26	1.0000	1.0200	0.9500	0.9500	+5.556%	8	996	-5.263%
2026-06-25	1.0000	1.0500	0.9000	0.9000	-10.000%	34	993	0.000%
2026-06-24	1.0000	1.0000	1.0000	1.0000	0.000%	10	980	-10.000%
2026-06-23	0.8700	1.0000	0.8700	1.0000	+11.111%	4	980	-10.000%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+7.143%	2	982	0.000%
2026-06-16	0.8400	0.8400	0.8400	0.8400	+7.692%	2	982	+7.143%
2026-06-15	0.8500	0.9000	0.7800	0.7800	-8.235%	283	1,034	+15.385%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,034	+5.882%
2026-06-11	1.0000	1.0000	0.9500	0.9500	-13.636%	128	1,034	-5.263%
2026-06-10	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,033	-18.182%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,028	-18.182%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+15.000%	5	1,027	-21.739%
2026-06-05	0.8800	1.0000	0.8800	1.0000	+20.482%	2	1,022	-10.000%
2026-06-03	0.8300	0.8300	0.8300	0.8300	0.000%	1	1,022	+8.434%
2026-06-01	0.8300	0.8300	0.8300	0.8300	-2.353%	2	1,022	+8.434%
2026-05-27	0.8500	0.8500	0.8300	0.8500	+6.250%	75	1,022	+5.882%
2026-05-26	0.9000	1.0200	0.8000	0.8000	-15.789%	65	1,004	+12.500%
2026-05-22	0.8900	0.9500	0.8900	0.9500	-2.062%	20	964	-5.263%
2026-05-19	1.0000	1.0000	0.9700	0.9700	0.000%	51	944	-7.216%
2026-05-18	0.9400	0.9700	0.9400	0.9700	-1.020%	32	893	-7.216%
2026-05-15	0.9500	0.9800	0.9500	0.9800	+8.889%	216	893	-8.163%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-5.263%	6	674	0.000%
2026-05-12	0.9300	1.0000	0.9300	0.9500	+4.396%	65	671	-5.263%
2026-05-11	0.9500	0.9500	0.9100	0.9100	0.000%	80	671	-1.099%
2026-05-07	0.9100	0.9100	0.9100	0.9100	-4.211%	1	675	-1.099%
2026-05-06	0.9300	0.9500	0.9000	0.9500	0.000%	41	675	-5.263%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-2.062%	2	664	-5.263%
2026-04-30	0.9500	0.9700	0.9500	0.9700	-5.825%	82	666	-7.216%
2026-04-29	1.1000	1.1000	1.0300	1.0300	-3.738%	3	584	-12.621%
2026-04-22	1.0500	1.0700	1.0500	1.0700	-9.322%	30	584	-15.888%
2026-04-15	1.1800	1.1800	1.1800	1.1800	-21.333%	2	564	-23.729%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-23.469%	10	564	-40.000%
2026-03-30	2.0800	2.1600	1.9600	1.9600	-2.000%	4	560	-54.082%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+10.497%	2	561	-55.000%
2026-03-26	1.8100	1.8100	1.8100	1.8100	+2.260%	1	561	-50.276%
2026-03-24	1.7900	1.7900	1.7700	1.7700	+1.143%	2	561	-49.153%
2026-03-20	1.7700	1.7700	1.7500	1.7500	+8.696%	2	561	-48.571%
2026-03-19	1.6100	1.6100	1.6100	1.6100	+7.333%	9	560	-44.099%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-14.773%	1	568	-40.000%
2026-03-13	1.7600	1.7600	1.7600	1.7600	+8.642%	2	568	-48.864%
2026-03-12	1.6200	1.6200	1.6200	1.6200	+7.285%	1	566	-44.444%
2026-03-11	1.6100	1.6100	1.5100	1.5100	+7.857%	4	567	-40.397%
2026-02-24	1.4500	1.4500	1.4000	1.4000	-5.405%	2	564	-35.714%
2026-02-19	1.4800	1.4800	1.4800	1.4800	0.000%	1	563	-39.189%
2026-02-12	1.4800	1.4800	1.4800	1.4800	+15.625%	1	563	-39.189%
2026-02-09	1.2800	1.2800	1.2800	1.2800	-3.030%	1	562	-29.688%
2026-02-05	1.3200	1.3200	1.3200	1.3200	-13.158%	1	562	-31.818%
2026-02-02	1.5200	1.5200	1.5200	1.5200	+27.731%	1	562	-40.789%
2026-01-27	1.2500	1.2500	1.1900	1.1900	-9.848%	2	561	-24.370%
2026-01-23	1.2300	1.3200	1.2300	1.3200	+4.762%	12	561	-31.818%
2026-01-22	1.4200	1.4200	1.2600	1.2600	-10.000%	5	558	-28.571%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+12.000%	2	557	-35.714%
2026-01-05	1.2800	1.2800	1.2500	1.2500	-21.875%	2	554	-28.000%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+33.333%	1	554	-43.750%
2025-12-29	1.3100	1.3100	1.2000	1.2000	-27.273%	2	554	-25.000%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-8.333%	5	554	-45.455%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+11.111%	20	554	-50.000%
2025-11-06	1.6200	1.6200	1.6200	1.6200	-1.220%	2	554	-44.444%
2025-11-04	1.6400	1.6400	1.6400	1.6400	+10.811%	1	554	-45.122%
2025-10-28	1.4800	1.4800	1.4800	1.4800	+2.069%	5	554	-39.189%
2025-10-27	1.4500	1.4500	1.4500	1.4500	-12.651%	1	554	-37.931%
2025-10-20	1.6600	1.6600	1.6600	1.6600	0.000%	1	554	-45.783%
2025-10-10	1.8400	1.8400	1.6600	1.6600	+6.410%	2	554	-45.783%
2025-10-07	1.5300	1.6100	1.4600	1.5600	-0.637%	340	554	-42.308%
2025-09-29	1.5700	1.5700	1.5700	1.5700	-3.681%	2	554	-42.675%
2025-09-16	1.6300	1.6300	1.6300	1.6300	+1.242%	1	552	-44.785%
2025-09-15	1.6100	1.6100	1.6100	1.6100	-6.395%	2	552	-44.099%
2025-09-12	1.7200	1.7200	1.7200	1.7200	-1.714%	4	552	-47.674%
2025-09-05	1.7500	1.7500	1.7500	1.7500	+2.941%	7	552	-48.571%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-8.602%	6	559	-47.059%
2025-08-27	1.7100	1.8600	1.7100	1.8600	+9.412%	2	559	-51.613%
2025-08-26	1.7000	1.7000	1.7000	1.7000	-12.371%	1	561	-47.059%
2025-08-21	1.9200	1.9400	1.9200	1.9400	+9.605%	2	561	-53.608%
2025-08-19	1.8000	1.8000	1.7700	1.7700	-1.117%	2	561	-49.153%
2025-08-13	1.8300	1.8600	1.7900	1.7900	-5.789%	7	561	-49.721%
2025-08-06	1.9200	1.9400	1.6700	1.9000	-0.524%	5	568	-52.632%
2025-08-05	2.0400	2.0400	1.9100	1.9100	+1.058%	2	572	-52.880%
2025-07-29	1.8900	1.8900	1.8900	1.8900	-2.577%	50	572	-52.381%
2025-07-22	1.9400	1.9400	1.9400	1.9400	+3.743%	1	572	-53.608%
2025-07-21	1.8700	1.8700	1.8700	1.8700	-6.500%	1	573	-51.872%
2025-07-02	1.9400	2.0700	1.9400	2.0000	-3.846%	3	572	-55.000%
2025-06-27	2.1800	2.1800	2.0800	2.0800	-4.147%	2	572	-56.731%
2025-06-25	2.3100	2.3100	2.1700	2.1700	-11.429%	2	572	-58.525%
2025-06-23	2.5700	2.5700	2.4500	2.4500	+0.823%	2	572	-63.265%
2025-06-16	2.2900	2.4300	2.2900	2.4300	-0.410%	2	572	-62.963%
2025-06-12	2.4700	2.4800	2.4400	2.4400	+1.667%	4	572	-63.115%
2025-06-10	2.3200	2.4700	2.3200	2.4000	+0.840%	6	572	-62.500%
2025-06-09	2.3400	2.3800	2.3400	2.3800	-7.031%	2	568	-62.185%
2025-06-06	2.6400	2.6400	2.4500	2.5600	-13.514%	52	567	-64.844%
2025-06-03	2.6200	3.5900	2.5000	2.9600	+16.535%	8	547	-69.595%
2025-05-29	2.5500	2.5500	2.5400	2.5400	-21.846%	2	547	-64.567%
2025-05-27	2.7300	3.2500	2.7300	3.2500	+16.071%	2	546	-72.308%
2025-05-23	2.8900	2.8900	2.8000	2.8000	+3.704%	4	545	-67.857%
2025-05-22	2.6900	2.8400	2.6900	2.7000	+3.053%	8	545	-66.667%
2025-05-21	2.8000	2.8000	2.6200	2.6200	+4.800%	2	542	-65.649%
2025-05-16	2.7000	2.7000	2.5000	2.5000	+5.042%	4	542	-64.000%
2025-05-12	2.8600	2.8600	2.3800	2.3800	-25.157%	2	542	-62.185%
2025-05-09	3.1900	3.4600	3.1800	3.1800	+10.801%	64	542	-71.698%
2025-05-08	3.0300	3.3000	2.7700	2.8700	-18.000%	1,086	542	-68.641%
2025-04-28	3.0700	10.8900	2.9800	3.5000	+7.362%	20	11	-74.286%
2025-04-25	2.8500	4.2500	2.8500	3.2600	+17.690%	8	6	-72.393%
2025-04-24	2.8700	3.9900	2.7300	2.7700	0.000%	13	6	-67.509%