Dark

QQQ20270617P525
QQQ Jun 17 2027 525.00 Put (QQQ270617P00525000)
option OPRA

EOD

Aug 6, 2026

11.96+2.661%(+0.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.7500	11.9700	11.7500	11.9600	+2.661%	10	4,736	0.000%
2026-08-05	11.4100	11.6500	11.4100	11.6500	-6.800%	7	4,733	+2.661%
2026-08-04	12.5000	12.5000	12.5000	12.5000	-2.267%	1	4,730	-4.320%
2026-08-03	14.0000	14.0000	12.7100	12.7900	-15.911%	111	4,730	-6.489%
2026-07-30	18.5000	18.5000	15.0000	15.2100	-7.425%	32	4,713	-21.368%
2026-07-28	16.4800	16.4800	16.4300	16.4300	+2.495%	2	4,738	-27.206%
2026-07-23	16.5300	16.7700	16.0300	16.0300	+6.867%	69	4,738	-25.390%
2026-07-21	15.0000	15.0000	15.0000	15.0000	-1.704%	6	4,760	-20.267%
2026-07-20	15.6700	15.6700	15.2600	15.2600	-4.685%	10	4,754	-21.625%
2026-07-17	16.5000	16.5000	16.0000	16.0100	+8.616%	13	4,759	-25.297%
2026-07-16	15.0000	15.2900	14.7300	14.7400	+2.361%	82	4,751	-18.860%
2026-07-15	14.4000	14.4000	14.4000	14.4000	-2.307%	5	4,721	-16.944%
2026-07-14	14.7400	14.7400	14.7400	14.7400	+3.077%	4	4,726	-18.860%
2026-07-10	14.3000	14.3000	14.3000	14.3000	+1.275%	1	4,730	-16.364%
2026-07-09	14.2800	14.2800	14.1200	14.1200	-2.080%	7	4,731	-15.297%
2026-07-01	14.0400	14.4200	14.0400	14.4200	+3.000%	27	4,733	-17.060%
2026-06-30	13.9000	14.1100	13.9000	14.0000	-19.169%	152	4,739	-14.571%
2026-06-26	17.3200	17.3200	17.3200	17.3200	+7.311%	1	4,702	-30.947%
2026-06-25	15.9700	16.1400	15.9500	16.1400	-8.503%	5	4,702	-25.898%
2026-06-24	17.2500	17.7100	17.2500	17.6400	+1.496%	3	4,700	-32.200%
2026-06-23	17.0000	17.3800	17.0000	17.3800	+18.231%	16	4,700	-31.185%
2026-06-22	14.6400	14.7500	14.6400	14.7000	0.000%	33	4,684	-18.639%
2026-06-18	14.6000	14.7000	14.3300	14.7000	+4.478%	51	4,660	-18.639%
2026-06-16	14.2100	15.9000	14.0700	14.0700	+2.701%	29	4,660	-14.996%
2026-06-15	1.3400	13.7000	1.3400	13.7000	-13.346%	31	4,636	-12.701%
2026-06-12	15.8800	15.8800	15.8100	15.8100	-1.801%	2	4,636	-24.352%
2026-06-11	16.1300	16.1800	15.6900	16.1000	-11.392%	12	4,636	-25.714%
2026-06-10	16.7000	18.1700	16.4700	18.1700	+10.121%	4	4,636	-34.177%
2026-06-09	17.4000	17.4000	16.5000	16.5000	+6.727%	2	4,634	-27.515%
2026-06-08	15.7000	15.8300	15.4100	15.4600	-3.975%	5	4,633	-22.639%
2026-06-05	16.1800	16.1800	16.1000	16.1000	+19.348%	2	4,633	-25.714%
2026-06-04	13.4400	13.4900	13.4400	13.4900	-1.748%	16	4,632	-11.342%
2026-06-03	13.7100	13.7300	13.6000	13.7300	+3.311%	854	4,632	-12.891%
2026-06-02	13.1600	13.2900	13.1600	13.2900	+2.231%	4	4,068	-10.008%
2026-06-01	12.8500	13.0500	12.8300	13.0000	+1.642%	10	4,065	-8.000%
2026-05-29	13.1000	13.2500	12.7900	12.7900	-2.142%	358	4,056	-6.489%
2026-05-28	13.2700	13.2700	13.0700	13.0700	-3.685%	11	3,908	-8.493%
2026-05-27	13.9500	13.9500	13.5700	13.5700	-0.877%	42	3,901	-11.864%
2026-05-26	13.4800	13.6900	13.2500	13.6900	-2.214%	88	3,862	-12.637%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-7.285%	1	3,782	-14.571%
2026-05-20	15.1000	15.1000	15.1000	15.1000	-5.270%	1	3,781	-20.795%
2026-05-19	15.9400	15.9400	15.9400	15.9400	-1.422%	10	3,770	-24.969%
2026-05-18	15.9300	16.3500	15.9300	16.1700	+7.086%	10	3,770	-26.036%
2026-05-14	14.8900	15.1000	14.8900	15.1000	-3.638%	4	3,770	-20.795%
2026-05-11	15.6700	15.6700	15.6700	15.6700	-1.073%	5	3,773	-23.676%
2026-05-08	15.8000	15.8400	15.8000	15.8400	-3.767%	2	3,772	-24.495%
2026-05-07	16.4600	16.4600	16.4600	16.4600	-9.709%	1	3,772	-27.339%
2026-05-04	18.2300	18.2300	18.2300	18.2300	+2.129%	1	3,771	-34.394%
2026-05-01	17.6300	18.1200	17.3800	17.8500	-9.574%	2,004	3,171	-32.997%
2026-04-29	19.6000	19.7400	19.6000	19.7400	-3.942%	5	3,171	-39.412%
2026-04-28	20.2700	20.5500	20.2700	20.5500	+6.366%	5	3,166	-41.800%
2026-04-24	19.3200	19.3200	19.3200	19.3200	-4.356%	1	3,170	-38.095%
2026-04-23	20.2000	20.2000	20.2000	20.2000	-0.932%	1	3,170	-40.792%
2026-04-22	20.2200	20.3900	20.2200	20.3900	-0.971%	3	3,170	-41.344%
2026-04-20	20.5900	20.5900	20.5900	20.5900	-7.210%	4	3,167	-41.914%
2026-04-16	22.0000	22.1900	22.0000	22.1900	-1.814%	2,901	3,163	-46.102%
2026-04-15	22.6000	22.6000	22.6000	22.6000	-14.068%	1	5,563	-47.080%
2026-04-10	26.3000	26.3000	26.2900	26.3000	-5.566%	3,000	5,563	-54.525%
2026-04-09	27.8500	27.8500	27.8500	27.8500	-13.077%	1	6,563	-57.056%
2026-04-06	32.0400	32.0400	32.0400	32.0400	-3.784%	1	6,564	-62.672%
2026-04-02	33.3000	33.3000	33.3000	33.3000	+2.588%	2,500	4,066	-64.084%
2026-04-01	32.4600	32.4600	32.4600	32.4600	-15.710%	5	4,066	-63.155%
2026-03-31	38.9700	38.9700	38.5100	38.5100	-9.175%	2	4,061	-68.943%
2026-03-30	40.1100	42.4000	40.1100	42.4000	+5.342%	2	4,061	-71.792%
2026-03-27	40.2500	40.2500	40.2500	40.2500	+10.607%	1	4,059	-70.286%
2026-03-26	36.3900	36.3900	36.3900	36.3900	+11.013%	1	4,059	-67.134%
2026-03-25	32.6800	32.7800	32.6800	32.7800	+4.063%	2,002	4,059	-63.514%
2026-03-23	31.5000	31.5000	31.5000	31.5000	-5.405%	3	4,384	-62.032%
2026-03-19	33.7600	33.7600	33.3000	33.3000	+0.909%	2	4,384	-64.084%
2026-03-13	33.0000	33.0000	33.0000	33.0000	+11.978%	10	4,383	-63.758%
2026-03-11	29.4700	29.4700	29.4700	29.4700	-7.093%	1	4,384	-59.416%
2026-03-06	31.7000	32.2000	31.6800	31.7200	+3.966%	100	4,384	-62.295%
2026-03-05	28.2800	30.5100	27.6500	30.5100	+3.319%	231	4,284	-60.800%
2026-02-27	29.5300	29.5300	29.5300	29.5300	+8.686%	1	4,085	-59.499%
2026-02-25	27.2400	27.2700	27.1700	27.1700	-11.585%	200	3,970	-55.981%
2026-02-23	28.9500	30.7300	28.9500	30.7300	+8.587%	6	3,970	-61.080%
2026-02-20	28.5000	28.5000	28.3000	28.3000	-6.446%	3	3,969	-57.739%
2026-02-17	30.2500	30.2500	30.2500	30.2500	+4.816%	3,000	3,969	-60.463%
2026-02-06	29.0000	29.0000	28.8600	28.8600	-7.143%	2	969	-58.559%
2026-02-05	31.0800	31.0800	31.0800	31.0800	+4.051%	1	970	-61.519%
2026-02-04	29.6400	30.7100	29.1300	29.8700	+18.438%	123	970	-59.960%
2026-01-30	25.8000	25.8000	25.2200	25.2200	+0.558%	2	993	-52.577%
2026-01-23	25.0800	25.0800	25.0800	25.0800	-3.538%	1	993	-52.313%
2026-01-14	26.0000	26.0000	26.0000	26.0000	+1.921%	5	993	-54.000%
2026-01-09	25.5100	25.5100	25.5100	25.5100	-1.696%	2	990	-53.116%
2026-01-05	25.9500	25.9500	25.9500	25.9500	+0.077%	1	990	-53.911%
2025-12-30	25.8000	25.9300	25.8000	25.9300	+0.116%	6	990	-53.876%
2025-12-29	25.9000	25.9000	25.9000	25.9000	-2.264%	2	988	-53.822%
2025-12-22	26.5000	26.5000	26.5000	26.5000	+1.338%	10	988	-54.868%
2025-12-10	26.1500	26.1500	26.1500	26.1500	-4.142%	4	988	-54.264%
2025-12-03	27.2800	27.2800	27.2800	27.2800	-1.694%	1	992	-56.158%
2025-12-02	27.6700	27.7500	27.6700	27.7500	-20.396%	9	991	-56.901%
2025-11-20	34.1800	34.8600	33.9500	34.8600	+8.938%	19	987	-65.691%
2025-11-14	32.0000	32.0000	32.0000	32.0000	-1.478%	400	986	-62.625%
2025-11-13	32.4800	32.4800	32.4800	32.4800	+7.621%	1	586	-63.177%
2025-11-04	30.1800	30.1800	30.1800	30.1800	+12.444%	1	586	-60.371%
2025-10-31	26.7900	26.8400	26.7900	26.8400	-11.448%	2	587	-55.440%
2025-10-21	30.3200	30.3200	30.3100	30.3100	+3.165%	2	587	-60.541%
2025-10-20	29.3800	29.3800	29.3800	29.3800	-9.905%	1	585	-59.292%
2025-10-15	32.6100	32.6100	32.6100	32.6100	+9.687%	1	585	-63.324%
2025-10-06	29.7300	29.7300	29.7300	29.7300	-0.335%	1	586	-59.771%
2025-10-02	29.8300	29.8300	29.8300	29.8300	-2.929%	1	585	-59.906%
2025-10-01	30.7300	30.7300	30.7300	30.7300	-3.668%	206	584	-61.080%
2025-09-26	31.9000	31.9000	31.9000	31.9000	-0.344%	1	427	-62.508%
2025-09-25	31.6400	32.1200	31.6400	32.0100	+6.629%	5	428	-62.637%
2025-09-22	30.0200	30.0200	30.0200	30.0200	-2.279%	1	428	-60.160%
2025-09-19	30.3600	30.7200	30.3600	30.7200	+0.920%	3	428	-61.068%
2025-09-18	30.4400	30.4400	30.4400	30.4400	-7.841%	1	428	-60.710%
2025-09-17	33.0300	33.0300	33.0300	33.0300	+4.327%	1	428	-63.790%
2025-09-16	31.6600	31.6600	31.6600	31.6600	-0.126%	1	428	-62.224%
2025-09-15	31.7000	31.7000	31.7000	31.7000	-2.130%	1	427	-62.271%
2025-09-12	32.5900	32.5900	32.3900	32.3900	-1.550%	4	427	-63.075%
2025-09-11	32.9000	32.9000	32.9000	32.9000	-1.497%	23	427	-63.647%
2025-09-10	33.3500	33.4100	33.3500	33.4000	-4.271%	400	404	-64.192%
2025-09-05	34.8900	34.8900	34.8900	34.8900	-0.086%	1	18	-65.721%
2025-08-27	34.9200	34.9200	34.9200	34.9200	-1.105%	1	17	-65.750%
2025-08-25	35.3100	35.3100	35.3100	35.3100	+0.398%	1	16	-66.129%
2025-08-22	35.1700	35.1700	35.1700	35.1700	-6.537%	3	16	-65.994%
2025-07-30	36.6800	37.6300	36.6800	37.6300	-8.130%	10	13	-68.217%
2025-07-14	41.8000	41.8000	40.9500	40.9600	-22.775%	3	8	-70.801%
2025-06-20	51.8200	53.0400	51.8200	53.0400	+4.677%	4	8	-77.451%
2025-06-13	51.6900	51.6900	50.6700	50.6700	+1.911%	4	6	-76.396%
2025-06-06	49.7200	49.7200	49.7200	49.7200	-2.891%	4	5	-75.945%
2025-06-04	51.2000	51.2000	51.2000	51.2000	-8.506%	1	3	-76.641%
2025-05-15	55.9600	55.9600	55.9600	55.9600	-3.667%	1	2	-78.628%
2025-05-13	58.0900	58.0900	58.0900	58.0900	-16.693%	1	2	-79.411%
2025-05-02	69.7300	69.7300	69.7300	69.7300	0.000%	2	1	-82.848%