Dark

QQQ20270617P510
QQQ Jun 17 2027 510.00 Put (QQQ270617P00510000)
option OPRA

EOD

Aug 6, 2026

10.42-7.378%(-0.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.4000	10.4200	10.3900	10.4200	-7.378%	5	727	0.000%
2026-08-03	11.6900	11.7200	11.1900	11.2500	-15.541%	109	730	-7.378%
2026-07-30	13.3200	13.3200	13.3200	13.3200	-7.628%	1	663	-21.772%
2026-07-28	14.6800	14.6800	14.4200	14.4200	+3.369%	68	662	-27.739%
2026-07-23	14.3600	14.3600	13.9500	13.9500	+0.649%	28	612	-25.305%
2026-07-17	13.8600	13.8600	13.8600	13.8600	+5.963%	2	584	-24.820%
2026-07-16	13.3400	13.4000	13.0800	13.0800	-1.283%	101	588	-20.336%
2026-07-13	13.2500	13.2500	12.9500	13.2500	+4.003%	130	516	-21.358%
2026-07-06	12.9500	13.0400	12.7400	12.7400	-9.000%	6	445	-18.210%
2026-07-02	13.2700	14.0000	13.2700	14.0000	+8.611%	70	394	-25.571%
2026-07-01	12.8900	12.8900	12.8900	12.8900	-18.314%	3	394	-19.162%
2026-06-24	15.7900	15.8200	15.7800	15.7800	+5.060%	26	391	-33.967%
2026-06-23	15.4900	15.4900	15.0200	15.0200	+13.017%	76	374	-30.626%
2026-06-22	12.5900	13.2900	12.5900	13.2900	-1.991%	7	372	-21.595%
2026-06-17	13.5600	13.5600	13.5600	13.5600	+9.532%	6	371	-23.156%
2026-06-16	12.1600	12.3800	12.1600	12.3800	-11.949%	7	371	-15.832%
2026-06-11	15.4900	15.4900	14.0600	14.0600	+18.151%	6	371	-25.889%
2026-06-04	12.1300	12.1300	11.9000	11.9000	+3.478%	18	371	-12.437%
2026-05-29	11.5600	11.6000	11.5000	11.5000	-1.709%	31	361	-9.391%
2026-05-28	11.6900	11.7000	11.6900	11.7000	-5.645%	12	366	-10.940%
2026-05-27	12.3800	12.4000	12.1000	12.4000	+2.142%	30	366	-15.968%
2026-05-26	12.3100	12.3100	12.1400	12.1400	-6.110%	4	356	-14.168%
2026-05-21	12.9300	12.9300	12.9300	12.9300	-7.643%	5	356	-19.412%
2026-05-18	14.0500	14.0500	14.0000	14.0000	+1.670%	8	356	-25.571%
2026-05-14	13.7700	13.7700	13.7700	13.7700	+2.761%	6	356	-24.328%
2026-05-11	13.4000	13.6600	13.4000	13.4000	-12.304%	14	351	-22.239%
2026-05-05	15.5300	15.6000	15.2800	15.2800	-4.141%	31	352	-31.806%
2026-05-04	15.9400	15.9400	15.9400	15.9400	-9.740%	2	345	-34.630%
2026-04-28	17.6600	17.6600	17.6600	17.6600	+1.494%	2	343	-40.997%
2026-04-27	17.4000	17.4000	17.4000	17.4000	-1.806%	1	343	-40.115%
2026-04-23	17.7200	17.7200	17.7200	17.7200	-2.637%	1	344	-41.196%
2026-04-22	18.2000	18.2000	18.2000	18.2000	-0.817%	4	343	-42.747%
2026-04-17	18.5000	18.5000	18.3500	18.3500	-4.725%	2	343	-43.215%
2026-04-16	19.6400	19.6400	19.2600	19.2600	-18.182%	9	342	-45.898%
2026-04-09	23.4900	23.5400	23.4900	23.5400	-19.741%	2	342	-55.735%
2026-04-07	29.3300	29.3300	29.3300	29.3300	-4.742%	1	342	-64.473%
2026-04-02	30.7900	30.7900	30.7900	30.7900	+2.873%	5	343	-66.158%
2026-03-20	29.9300	29.9300	29.9300	29.9300	+11.264%	1	343	-65.185%
2026-03-16	26.9000	26.9000	26.9000	26.9000	-5.680%	1	342	-61.264%
2026-03-06	28.5200	28.5200	28.5200	28.5200	+13.085%	2	343	-63.464%
2026-03-05	25.2200	25.2200	25.2200	25.2200	+2.105%	2	343	-58.684%
2026-03-04	24.7000	24.7000	24.7000	24.7000	-4.927%	1	343	-57.814%
2026-03-02	26.7100	26.7100	25.9800	25.9800	-0.038%	3	344	-59.892%
2026-02-26	25.9900	25.9900	25.9900	25.9900	+7.043%	2	343	-59.908%
2026-02-25	24.6000	24.6000	24.2800	24.2800	-10.899%	23	364	-57.084%
2026-02-23	27.2500	27.2500	27.2500	27.2500	+3.259%	2	364	-61.761%
2026-02-19	26.3900	26.3900	26.3900	26.3900	+11.069%	1	364	-60.515%
2026-02-12	23.7800	23.7800	23.7600	23.7600	-1.000%	2	363	-56.145%
2026-02-11	24.0000	24.0000	24.0000	24.0000	+2.740%	2	362	-56.583%
2026-02-09	23.3400	23.3600	23.3400	23.3600	-7.886%	2	360	-55.394%
2026-02-06	25.3600	25.3600	25.3600	25.3600	-9.234%	2	360	-58.912%
2026-02-05	27.7500	27.9400	27.5300	27.9400	+4.254%	208	360	-62.706%
2026-02-04	26.2100	26.8000	26.2000	26.8000	+19.857%	124	153	-61.119%
2026-01-29	22.3600	22.3600	22.3600	22.3600	+0.630%	13	56	-53.399%
2026-01-07	22.2200	22.2200	22.2200	22.2200	-3.307%	1	43	-53.105%
2026-01-05	23.0500	23.0500	22.9800	22.9800	-0.433%	2	45	-54.656%
2025-12-31	22.9600	23.0800	22.9600	23.0800	-24.747%	2	45	-54.853%
2025-11-20	30.6700	30.6700	30.6700	30.6700	-5.485%	1	45	-66.025%
2025-11-18	32.4400	32.4500	32.4400	32.4500	+26.461%	2	44	-67.889%
2025-11-05	25.6600	25.6600	25.6600	25.6600	-3.679%	1	44	-59.392%
2025-11-04	26.6400	26.6400	26.6400	26.6400	+8.868%	1	44	-60.886%
2025-11-03	24.4700	24.4700	24.4700	24.4700	+2.043%	1	44	-57.417%
2025-10-31	23.9800	23.9800	23.9800	23.9800	+0.125%	2	44	-56.547%
2025-10-28	23.9500	23.9500	23.9500	23.9500	-0.333%	1	44	-56.493%
2025-10-27	24.0300	24.0300	24.0300	24.0300	-11.426%	1	42	-56.638%
2025-10-21	27.0900	27.1300	27.0900	27.1300	+3.431%	2	42	-61.592%
2025-10-20	26.2300	26.2300	26.2300	26.2300	-19.018%	1	42	-60.274%
2025-10-10	32.3900	32.3900	32.3900	32.3900	+22.969%	1	42	-67.830%
2025-10-08	26.5700	26.5700	26.3400	26.3400	-2.300%	11	43	-60.440%
2025-10-02	26.9600	26.9600	26.9600	26.9600	-4.937%	5	53	-61.350%
2025-09-24	28.3900	28.3900	28.3600	28.3600	-7.411%	2	53	-63.258%
2025-09-04	30.6300	30.6300	30.6300	30.6300	+0.624%	1	52	-65.981%
2025-08-12	30.4400	30.4400	30.4400	30.4400	-5.525%	10	51	-65.769%
2025-08-07	32.1300	32.2200	32.1300	32.2200	-1.075%	30	43	-67.660%
2025-07-31	32.5700	32.5700	32.5700	32.5700	-9.853%	1	28	-68.007%
2025-07-15	36.1300	36.1300	36.1300	36.1300	-7.879%	5	28	-71.160%
2025-07-01	39.2100	39.2200	39.2100	39.2200	-10.620%	2	28	-73.432%
2025-06-10	43.8800	43.8800	43.8800	43.8800	-5.776%	1	27	-76.253%
2025-06-04	46.1300	46.5700	46.1300	46.5700	-6.785%	2	27	-77.625%
2025-05-30	49.9600	49.9600	49.9600	49.9600	-8.347%	20	27	-79.143%
2025-05-23	54.5100	54.5100	54.5100	54.5100	+9.744%	20	27	-80.884%
2025-05-22	49.6700	49.6700	49.6700	49.6700	-5.732%	1	27	-79.022%
2025-05-21	52.6900	52.6900	52.6900	52.6900	+5.803%	1	27	-80.224%
2025-05-15	49.8000	49.8000	49.8000	49.8000	-3.395%	1	26	-79.076%
2025-05-13	51.0000	51.5500	51.0000	51.5500	-18.498%	3	25	-79.787%
2025-05-09	63.7500	63.7500	63.2500	63.2500	-5.752%	4	23	-83.526%
2025-05-07	68.5000	68.5000	67.1100	67.1100	+5.802%	2	23	-84.473%
2025-05-02	62.5000	63.4300	62.0900	63.4300	0.000%	44	22	-83.572%