Dark

QQQ20270617P530
QQQ Jun 17 2027 530.00 Put (QQQ270617P00530000)
option OPRA

EOD

Aug 6, 2026

12.41-1.116%(-0.14)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.3800	12.4400	12.2500	12.4100	-1.116%	149	647	0.000%
2026-08-04	12.6000	12.6000	12.5500	12.5500	-5.497%	5	640	-1.116%
2026-08-03	14.2000	14.2000	13.2400	13.2800	-16.688%	74	636	-6.551%
2026-07-31	15.2000	15.9400	15.2000	15.9400	-12.369%	2	576	-22.146%
2026-07-29	18.0300	18.1900	17.8900	18.1900	+5.510%	3	577	-31.776%
2026-07-28	17.6100	17.6100	17.1300	17.2400	+2.497%	106	575	-28.016%
2026-07-24	16.8200	16.8200	16.8200	16.8200	+4.407%	1	526	-26.219%
2026-07-23	16.4400	17.3900	16.1100	16.1100	+3.802%	20	525	-22.967%
2026-07-22	15.3000	15.5900	15.3000	15.5200	+2.105%	4	522	-20.039%
2026-07-21	15.2900	15.2900	15.2000	15.2000	-5.707%	2	522	-18.355%
2026-07-20	16.1200	16.1200	16.1200	16.1200	+2.675%	1	522	-23.015%
2026-07-16	15.2400	15.7000	15.1700	15.7000	+0.255%	267	522	-20.955%
2026-07-02	15.6600	15.6600	15.6600	15.6600	+2.286%	1	384	-20.754%
2026-07-01	15.3100	15.3100	15.3100	15.3100	+5.586%	5	384	-18.942%
2026-06-30	14.7600	14.7600	14.4900	14.5000	-14.150%	5	384	-14.414%
2026-06-26	16.8900	16.8900	16.8900	16.8900	+1.808%	1	383	-26.525%
2026-06-25	17.6600	17.6600	16.5900	16.5900	-9.591%	19	400	-25.196%
2026-06-24	18.3900	18.4500	18.3400	18.3500	+19.700%	36	381	-32.371%
2026-06-17	15.2000	15.3300	15.2000	15.3300	+3.232%	4	364	-19.048%
2026-06-16	14.8500	14.8500	14.8500	14.8500	+3.919%	2	364	-16.431%
2026-06-15	14.2900	14.2900	14.2900	14.2900	-12.116%	2	368	-13.156%
2026-06-12	16.2600	16.9100	15.5000	16.2600	+7.398%	31	368	-23.678%
2026-06-11	16.7100	16.7100	15.1400	15.1400	-20.650%	3	368	-18.032%
2026-06-10	18.3700	19.0800	18.3700	19.0800	+7.675%	2	366	-34.958%
2026-06-09	16.3100	17.7200	16.3100	17.7200	+11.376%	3	366	-29.966%
2026-06-08	15.9100	15.9100	15.9100	15.9100	-1.425%	2	365	-21.999%
2026-06-05	15.8700	16.1400	15.8700	16.1400	+9.424%	3	364	-23.110%
2026-06-04	14.7500	14.7500	14.7500	14.7500	+5.057%	1	363	-15.864%
2026-06-03	13.8000	14.0400	13.7600	14.0400	+2.782%	33	362	-11.610%
2026-06-02	13.6600	13.6600	13.6600	13.6600	+0.663%	1	350	-9.151%
2026-05-29	13.5600	13.5700	13.5600	13.5700	-0.586%	2	350	-8.548%
2026-05-28	13.7900	13.7900	13.6400	13.6500	-5.274%	27	348	-9.084%
2026-05-27	14.4100	14.4100	14.4100	14.4100	+1.550%	1	339	-13.879%
2026-05-26	14.2500	14.2500	14.1900	14.1900	-2.340%	5	339	-12.544%
2026-05-22	14.6000	14.6000	14.5300	14.5300	-7.157%	3	337	-14.591%
2026-05-20	15.6500	15.6500	15.6500	15.6500	-3.276%	1	336	-20.703%
2026-05-19	16.4900	16.4900	16.1800	16.1800	-1.939%	2	335	-23.300%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-0.542%	3	335	-24.788%
2026-05-15	16.6500	16.6500	16.5900	16.5900	+0.242%	3	335	-25.196%
2026-05-14	16.5500	16.5500	16.5500	16.5500	+3.115%	1	331	-25.015%
2026-05-13	16.3600	16.3600	16.0500	16.0500	-2.727%	4	333	-22.679%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+2.167%	1	333	-24.788%
2026-05-11	15.9900	16.1500	15.9900	16.1500	-4.551%	10	333	-23.158%
2026-05-07	16.8200	17.0200	16.8200	16.9200	-3.259%	6	332	-26.655%
2026-05-06	17.3400	17.4900	17.2700	17.4900	-3.156%	10	335	-29.045%
2026-05-05	18.0600	18.0600	18.0600	18.0600	-4.545%	2	331	-31.285%
2026-05-04	18.9200	18.9200	18.9200	18.9200	+1.720%	1	331	-34.408%
2026-05-01	18.5900	18.6000	18.5900	18.6000	-4.615%	2	329	-33.280%
2026-04-30	19.5000	19.5000	19.5000	19.5000	-2.937%	1	329	-36.359%
2026-04-27	20.0900	20.0900	20.0900	20.0900	-0.545%	6	328	-38.228%
2026-04-24	20.2000	20.2000	20.2000	20.2000	-6.003%	1	322	-38.564%
2026-04-17	21.4300	21.4900	21.3500	21.4900	-5.828%	3	322	-42.252%
2026-04-16	22.8200	22.8200	22.8200	22.8200	-4.639%	2	322	-45.618%
2026-04-14	22.3500	24.8000	22.3500	23.9300	-13.828%	15	324	-48.140%
2026-04-09	27.7700	27.7700	27.7700	27.7700	-4.962%	1	315	-55.311%
2026-04-08	29.2200	29.2200	29.2200	29.2200	-15.378%	1	315	-57.529%
2026-04-07	34.5300	34.5300	34.5300	34.5300	-8.481%	1	315	-64.060%
2026-04-02	37.7300	37.7300	37.7300	37.7300	+7.187%	1	315	-67.108%
2026-04-01	35.2000	35.2000	35.2000	35.2000	-5.908%	10	315	-64.744%
2026-03-31	40.4400	41.0000	37.4100	37.4100	-8.823%	9	305	-66.827%
2026-03-27	39.9700	41.0300	39.9700	41.0300	+13.374%	2	306	-69.754%
2026-03-26	36.3600	36.3600	36.1900	36.1900	+4.595%	2	305	-65.709%
2026-03-25	34.2900	34.6000	34.2900	34.6000	-1.425%	3	303	-64.133%
2026-03-24	35.1000	35.1000	35.1000	35.1000	+2.692%	2	304	-64.644%
2026-03-23	34.1800	34.1800	34.1800	34.1800	-2.621%	6	302	-63.692%
2026-03-20	34.6300	35.1000	34.6300	35.1000	+2.005%	8	302	-64.644%
2026-03-19	34.4000	34.4100	34.4000	34.4100	+7.902%	2	295	-63.935%
2026-03-18	31.8900	31.8900	31.8900	31.8900	+3.674%	1	295	-61.085%
2026-03-17	30.8500	30.8500	30.7600	30.7600	-9.662%	2	294	-59.655%
2026-03-13	34.0500	34.0500	34.0500	34.0500	+4.769%	1	293	-63.554%
2026-03-12	32.5000	32.5000	32.5000	32.5000	+8.153%	5	293	-61.815%
2026-03-10	30.0500	30.0500	30.0500	30.0500	-4.299%	5	288	-58.702%
2026-03-09	33.0300	33.0400	31.4000	31.4000	-4.588%	7	288	-60.478%
2026-03-06	32.5800	33.6200	31.7000	32.9100	+14.589%	88	288	-62.291%
2026-03-04	28.8500	28.9100	28.7200	28.7200	-9.629%	5	208	-56.790%
2026-03-03	33.8400	34.0500	31.7800	31.7800	+7.075%	58	211	-60.950%
2026-03-02	31.1100	31.3600	29.6800	29.6800	-2.943%	17	166	-58.187%
2026-02-27	31.0000	31.0000	30.5800	30.5800	+1.764%	2	162	-59.418%
2026-02-26	30.0600	30.0600	30.0100	30.0500	+4.522%	3	161	-58.702%
2026-02-25	28.7500	28.7500	28.7500	28.7500	-8.029%	1	158	-56.835%
2026-02-23	30.9800	31.2600	30.4100	31.2600	+1.034%	7	158	-60.301%
2026-02-12	31.0100	31.0100	30.9400	30.9400	+12.386%	4	154	-59.890%
2026-02-09	27.5400	27.5400	27.5200	27.5300	-11.960%	3	153	-54.922%
2026-02-04	30.6900	31.3500	30.6900	31.2700	+19.033%	67	150	-60.313%
2026-01-30	26.8600	26.8600	26.2700	26.2700	+0.729%	2	90	-52.760%
2026-01-23	26.0800	26.0800	26.0800	26.0800	-0.648%	1	91	-52.416%
2026-01-16	26.2500	26.2500	26.2500	26.2500	-3.634%	5	86	-52.724%
2026-01-06	27.2400	27.2400	27.2400	27.2400	-2.225%	2	86	-54.442%
2025-12-31	27.8600	27.8600	27.8600	27.8600	+4.580%	1	87	-55.456%
2025-12-30	26.6400	26.6400	26.6400	26.6400	+2.817%	1	87	-53.416%
2025-12-23	26.5800	26.5800	25.9100	25.9100	-9.816%	5	88	-52.103%
2025-12-10	28.7300	28.7300	28.7300	28.7300	+4.663%	1	88	-56.805%
2025-12-08	27.4500	27.4500	27.4500	27.4500	-2.278%	1	89	-54.791%
2025-12-05	28.1300	28.1300	28.0900	28.0900	-4.195%	11	89	-55.821%
2025-12-03	29.3200	29.3200	29.3200	29.3200	+2.625%	1	88	-57.674%
2025-12-02	29.6300	29.6300	28.5700	28.5700	-4.031%	2	88	-56.563%
2025-11-28	29.7700	29.7700	29.7700	29.7700	-2.712%	10	88	-58.314%
2025-11-26	30.6000	30.6000	30.6000	30.6000	-15.470%	1	97	-59.444%
2025-11-20	35.4600	36.2000	35.2600	36.2000	+4.353%	27	97	-65.718%
2025-11-19	34.6900	34.6900	34.6900	34.6900	-0.886%	3	70	-64.226%
2025-11-17	35.0000	35.0000	35.0000	35.0000	-5.149%	1	73	-64.543%
2025-11-14	36.9000	36.9000	36.9000	36.9000	+9.398%	1	73	-66.369%
2025-11-13	33.7300	33.7300	33.7300	33.7300	+11.948%	1	73	-63.208%
2025-11-10	30.1300	30.1300	30.1300	30.1300	+2.448%	1	73	-58.812%
2025-11-05	31.4600	31.4600	29.4100	29.4100	+2.118%	6	72	-57.803%
2025-11-03	28.7800	28.8000	28.7800	28.8000	+3.411%	11	57	-56.910%
2025-10-31	27.8500	27.8500	27.8500	27.8500	+0.979%	2	57	-55.440%
2025-10-28	27.5800	27.5800	27.5800	27.5800	-12.472%	3	57	-55.004%
2025-10-21	31.3600	31.5100	31.3600	31.5100	+3.244%	2	57	-60.616%
2025-10-20	30.5200	30.5200	30.5200	30.5200	-10.472%	1	56	-59.338%
2025-10-17	36.0200	36.0200	34.0900	34.0900	+11.079%	2	56	-63.596%
2025-10-08	30.9800	30.9800	30.6900	30.6900	-0.486%	40	56	-59.563%
2025-10-06	30.8400	30.8400	30.8400	30.8400	-1.407%	1	18	-59.760%
2025-10-02	31.2800	31.2800	31.2800	31.2800	-5.840%	2	17	-60.326%
2025-09-25	33.2200	33.2200	33.2200	33.2200	+0.881%	1	15	-62.643%
2025-09-23	32.9300	32.9300	32.9300	32.9300	-17.510%	1	16	-62.314%
2025-08-05	39.2000	39.9200	39.2000	39.9200	-18.663%	2	15	-68.913%
2025-08-01	49.0800	49.0800	49.0800	49.0800	+24.253%	1	15	-74.715%
2025-07-24	39.5000	39.5000	39.5000	39.5000	-27.563%	3	15	-68.582%
2025-06-23	54.3300	54.5300	54.3300	54.5300	+0.535%	2	12	-77.242%
2025-06-20	54.2400	54.2400	54.2400	54.2400	+9.047%	2	12	-77.120%
2025-06-11	49.7400	49.7400	49.7400	49.7400	-1.913%	4	11	-75.050%
2025-06-10	50.7100	50.7100	50.7100	50.7100	-2.649%	1	13	-75.528%
2025-06-09	52.0800	52.0900	52.0800	52.0900	+0.638%	4	13	-76.176%
2025-06-06	52.3300	52.5800	51.7600	51.7600	-8.793%	20	10	-76.024%
2025-05-29	56.7500	56.7500	56.7500	56.7500	-28.373%	1	1	-78.132%
2025-04-25	81.8000	81.8000	79.2300	79.2300	0.000%	4	0	-84.337%