Dark

QQQ20270617P550
QQQ Jun 17 2027 550.00 Put (QQQ270617P00550000)
option OPRA

EOD

Aug 6, 2026

14.58+1.816%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.5800	14.5800	14.5800	14.5800	+1.816%	2	15,878	0.000%
2026-08-05	14.2000	15.4200	14.0700	14.3200	-0.070%	41	15,878	+1.816%
2026-08-04	15.0900	15.2600	14.1300	14.3300	-11.269%	36	15,885	+1.745%
2026-08-03	17.8000	17.8000	15.9400	16.1500	-9.877%	61	15,875	-9.721%
2026-07-31	17.3000	18.8000	17.3000	17.9200	-1.538%	226	15,846	-18.638%
2026-07-30	19.8100	19.8100	18.2000	18.2000	-19.147%	26	16,069	-19.890%
2026-07-29	21.1100	22.5100	20.2000	22.5100	+8.639%	27	16,050	-35.229%
2026-07-28	21.7000	22.2000	20.7200	20.7200	+1.320%	12	16,045	-29.633%
2026-07-27	20.4500	20.4500	20.4500	20.4500	+0.491%	10	16,043	-28.704%
2026-07-24	20.7400	20.7400	20.3500	20.3500	+0.593%	11	16,043	-28.354%
2026-07-23	19.6100	20.2300	19.6100	20.2300	+11.954%	17	16,035	-27.929%
2026-07-21	19.3100	19.3100	18.0700	18.0700	-6.808%	362	16,057	-19.314%
2026-07-20	18.8600	19.4300	18.5000	19.3900	-2.953%	109	16,057	-24.807%
2026-07-17	21.0000	21.0000	19.3500	19.9800	+11.309%	24	16,019	-27.027%
2026-07-16	17.8100	18.6400	17.8100	17.9500	-2.286%	98	16,032	-18.774%
2026-07-15	17.6900	18.3700	17.6900	18.3700	-1.660%	2	15,969	-20.631%
2026-07-13	18.2400	18.6800	18.2400	18.6800	+12.870%	2	15,969	-21.949%
2026-07-10	16.5500	16.5500	16.5500	16.5500	-4.994%	1	15,968	-11.903%
2026-07-09	17.7000	17.7000	17.4200	17.4200	-8.939%	4	15,967	-16.303%
2026-07-08	19.1600	19.6300	19.1300	19.1300	-0.157%	1,532	14,467	-23.785%
2026-07-07	19.0000	19.8000	18.5900	19.1600	+10.242%	110	15,947	-23.904%
2026-07-06	17.8700	17.8700	17.3800	17.3800	-8.526%	3	15,850	-16.110%
2026-07-02	18.5500	19.5000	18.5500	19.0000	+11.765%	23	15,856	-23.263%
2026-07-01	16.9000	17.0000	16.1400	17.0000	+0.950%	754	15,856	-14.235%
2026-06-30	17.2800	18.0800	16.6500	16.8400	-6.288%	126	15,810	-13.420%
2026-06-29	19.7900	19.7900	17.9700	17.9700	-7.846%	11	15,705	-18.865%
2026-06-26	21.1000	21.1000	19.3700	19.5000	+0.932%	9	15,703	-25.231%
2026-06-25	19.0000	21.0000	19.0000	19.3200	-11.091%	22	15,703	-24.534%
2026-06-24	21.0000	21.7300	20.0100	21.7300	+3.476%	6	15,687	-32.904%
2026-06-23	20.6300	21.1300	20.5100	21.0000	+16.861%	8	15,714	-30.571%
2026-06-22	17.2700	18.0100	17.2700	17.9700	+3.039%	41	15,714	-18.865%
2026-06-18	17.3700	18.2100	17.3400	17.4400	-13.147%	209	15,633	-16.399%
2026-06-17	18.0700	20.0800	18.0700	20.0800	+17.427%	201	15,633	-27.390%
2026-06-16	17.0600	18.1600	17.0400	17.1000	+3.636%	21	15,633	-14.737%
2026-06-15	16.4000	16.5300	15.6500	16.5000	-13.973%	17	15,622	-11.636%
2026-06-12	19.6000	19.6000	18.2500	19.1800	-1.134%	20	15,622	-23.983%
2026-06-11	21.5000	21.5900	19.4000	19.4000	-13.778%	13	15,622	-24.845%
2026-06-10	20.4000	22.5000	19.7800	22.5000	+14.271%	26	15,610	-35.200%
2026-06-09	19.8300	22.8400	19.6900	19.6900	+3.197%	20	15,603	-25.952%
2026-06-08	18.6800	19.0800	18.6100	19.0800	-6.927%	28	15,597	-23.585%
2026-06-05	18.2500	20.5000	18.2500	20.5000	+25.613%	15	15,588	-28.878%
2026-06-04	16.6000	16.6000	16.3200	16.3200	-0.183%	2,151	15,587	-10.662%
2026-06-03	16.1900	16.6100	16.0000	16.3500	+2.508%	39	15,586	-10.826%
2026-06-02	15.7000	15.9500	15.4500	15.9500	+1.270%	1,403	15,596	-8.589%
2026-06-01	15.6000	15.9700	15.3200	15.7500	+1.221%	64	14,805	-7.429%
2026-05-29	15.6900	15.8700	15.5600	15.5600	-5.295%	28	14,795	-6.298%
2026-05-28	16.6400	16.7100	15.8700	16.4300	-0.424%	17	14,784	-11.260%
2026-05-27	16.7100	16.9100	16.4700	16.5000	-0.302%	22	14,784	-11.636%
2026-05-26	16.5100	17.0100	16.2100	16.5500	-2.647%	46	14,784	-11.903%
2026-05-22	16.9200	17.4100	16.7700	17.0000	-2.968%	5,024	14,775	-14.235%
2026-05-21	18.0100	18.0100	17.5200	17.5200	-3.365%	13	10,771	-16.781%
2026-05-20	18.3600	18.8000	18.1300	18.1300	-6.835%	3	10,771	-19.581%
2026-05-18	20.0300	20.0300	19.4500	19.4600	+2.421%	3	10,776	-25.077%
2026-05-15	20.0000	20.0000	19.0000	19.0000	+3.486%	7	10,776	-23.263%
2026-05-14	18.2800	18.3600	18.2800	18.3600	-1.290%	12	10,772	-20.588%
2026-05-13	19.1500	19.1500	18.4900	18.6000	-3.377%	19	10,767	-21.613%
2026-05-12	19.4100	19.9000	19.2500	19.2500	+2.394%	4	10,767	-24.260%
2026-05-11	18.5000	18.8000	18.5000	18.8000	+1.622%	7	10,767	-22.447%
2026-05-08	19.2500	19.3400	18.5000	18.5000	-6.139%	188	10,766	-21.189%
2026-05-07	19.7500	20.0400	19.7100	19.7100	-1.203%	3	10,849	-26.027%
2026-05-06	20.5200	20.5200	19.9500	19.9500	-5.807%	13	10,846	-26.917%
2026-05-05	21.0000	21.2100	21.0000	21.1800	-3.858%	3	10,844	-31.161%
2026-05-04	21.6400	22.0300	21.4100	22.0300	+1.427%	34	10,843	-33.818%
2026-05-01	22.0800	22.0800	21.4600	21.7200	-8.083%	75	10,807	-32.873%
2026-04-30	23.3700	23.6600	23.3700	23.6300	-1.418%	20	10,807	-38.299%
2026-04-29	24.5900	24.5900	23.8400	23.9700	-3.191%	10	10,787	-39.174%
2026-04-28	24.7600	24.7600	24.7600	24.7600	+4.960%	3	10,777	-41.115%
2026-04-27	24.0800	24.0800	23.5900	23.5900	-0.169%	7	10,777	-38.194%
2026-04-24	23.6100	23.6300	23.6100	23.6300	-5.744%	5	10,777	-38.299%
2026-04-23	24.4400	25.0700	24.4400	25.0700	+1.704%	13	10,781	-41.843%
2026-04-22	24.8500	24.9800	24.6500	24.6500	-1.321%	7	10,778	-40.852%
2026-04-21	25.4300	25.4300	24.9800	24.9800	-1.847%	4	10,777	-41.633%
2026-04-20	25.3000	26.0700	25.3000	25.4500	+1.314%	42	10,777	-42.711%
2026-04-17	25.5100	25.5100	24.9700	25.1200	-6.617%	60	10,767	-41.959%
2026-04-16	26.9400	26.9400	26.9000	26.9000	-1.645%	25	10,768	-45.799%
2026-04-15	27.6500	27.8000	27.2600	27.3500	-5.917%	13	10,748	-46.691%
2026-04-14	29.3500	29.3500	28.6900	29.0700	-6.377%	16	10,742	-49.845%
2026-04-13	31.5000	31.5000	31.0500	31.0500	-3.870%	5	10,739	-53.043%
2026-04-10	32.2500	32.3000	32.2500	32.3000	-0.615%	6	10,742	-54.861%
2026-04-09	33.4600	33.9000	32.3300	32.5000	-4.158%	9	10,747	-55.138%
2026-04-08	32.9200	33.9100	32.6100	33.9100	-12.490%	26	10,748	-57.004%
2026-04-06	38.7500	38.7500	38.7500	38.7500	-3.607%	1	10,748	-62.374%
2026-04-01	38.7200	40.2000	38.7200	40.2000	-9.029%	3	10,749	-63.731%
2026-03-31	46.4800	47.0000	44.1900	44.1900	-13.489%	14	10,749	-67.006%
2026-03-30	48.1800	51.6900	48.1800	51.0800	+4.202%	9	10,756	-71.457%
2026-03-27	46.2700	49.1600	46.2700	49.0200	+9.689%	10	10,755	-70.257%
2026-03-26	44.4000	44.6900	43.7000	44.6900	+6.405%	9	10,754	-67.375%
2026-03-24	42.0000	42.0000	42.0000	42.0000	+9.948%	2	10,750	-65.286%
2026-03-23	40.3800	40.3800	37.8000	38.2000	-12.825%	8	10,750	-61.832%
2026-03-20	41.8600	43.9500	41.5500	43.8200	+6.878%	8	10,743	-66.728%
2026-03-19	40.4400	41.0000	39.6000	41.0000	+7.895%	7	10,741	-64.439%
2026-03-18	37.4100	38.0000	37.0500	38.0000	+1.604%	10	10,740	-61.632%
2026-03-16	37.4000	37.4000	37.4000	37.4000	-0.107%	1	10,737	-61.016%
2026-03-13	37.1400	37.4400	37.1400	37.4400	-3.281%	2	10,737	-61.058%
2026-03-12	37.5600	38.7500	37.3300	38.7100	+9.042%	11	10,736	-62.335%
2026-03-11	35.5000	35.5000	35.5000	35.5000	-1.389%	2	10,736	-58.930%
2026-03-09	40.3400	41.0900	35.5300	36.0000	-6.469%	17	10,736	-59.500%
2026-03-06	38.4900	38.4900	38.4900	38.4900	+14.214%	1	10,734	-62.120%
2026-03-05	33.7000	33.7000	33.7000	33.7000	-0.030%	1	10,735	-56.736%
2026-03-04	35.9400	35.9400	33.7100	33.7100	-11.289%	5	10,736	-56.749%
2026-03-03	38.0000	38.0000	38.0000	38.0000	+6.622%	1	10,737	-61.632%
2026-02-27	35.6400	35.6400	35.6400	35.6400	+2.827%	2	10,736	-59.091%
2026-02-26	33.5000	34.6600	33.5000	34.6600	+4.745%	3	10,734	-57.934%
2026-02-25	33.4400	33.4400	33.0900	33.0900	-6.998%	5	10,733	-55.938%
2026-02-24	35.8100	35.8100	35.4500	35.5800	-4.355%	7	10,733	-59.022%
2026-02-23	36.1700	37.2100	36.1300	37.2000	+5.923%	6	10,730	-60.806%
2026-02-20	36.2000	36.2000	34.7600	35.1200	-3.649%	16	10,731	-58.485%
2026-02-19	36.3100	36.5000	35.8300	36.4500	+1.391%	3,008	10,732	-60.000%
2026-02-18	36.2500	36.2500	34.4200	35.9500	-2.044%	8	7,732	-59.444%
2026-02-17	38.9000	38.9000	36.0000	36.7000	-1.976%	24	7,735	-60.272%
2026-02-13	37.9600	37.9600	35.8200	37.4400	+2.801%	11	7,726	-61.058%
2026-02-12	36.7000	36.7000	36.4200	36.4200	+10.431%	6	7,726	-59.967%
2026-02-11	33.6000	33.6000	32.8000	32.9800	+0.702%	11	7,723	-55.791%
2026-02-10	32.7500	32.7500	32.7500	32.7500	+1.645%	150	7,717	-55.481%
2026-02-09	32.2900	32.2900	32.2200	32.2200	-8.127%	2	7,567	-54.749%
2026-02-06	36.2800	36.5000	34.9100	35.0700	-7.808%	9	7,567	-58.426%
2026-02-05	38.8700	39.1100	36.4600	38.0400	+5.199%	32	7,566	-61.672%
2026-02-04	36.1600	36.1600	36.1600	36.1600	+9.212%	1	7,564	-59.679%
2026-02-03	32.1000	33.8800	31.9200	33.1100	+8.132%	1,317	7,565	-55.965%
2026-02-02	31.2500	31.2500	30.6200	30.6200	-2.639%	101	6,262	-52.384%
2026-01-30	31.4500	31.4500	31.4500	31.4500	+2.711%	1	6,162	-53.641%
2026-01-29	31.8500	31.8500	30.6200	30.6200	+5.623%	201	6,161	-52.384%
2026-01-28	29.2500	29.2500	28.9900	28.9900	-1.395%	101	6,076	-49.707%
2026-01-27	29.4000	29.4000	29.4000	29.4000	-0.676%	1	6,076	-50.408%
2026-01-26	29.6800	29.6800	29.6000	29.6000	-1.726%	2	6,076	-50.743%
2026-01-23	30.1200	30.1200	30.1200	30.1200	-0.921%	1	6,076	-51.594%
2026-01-22	30.4000	30.4000	30.4000	30.4000	-1.872%	1	6,076	-52.039%
2026-01-21	34.4500	34.4500	30.9800	30.9800	-8.829%	2	6,076	-52.937%
2026-01-20	33.8700	33.9800	33.3500	33.9800	+8.980%	4	6,074	-57.092%
2026-01-16	31.1500	31.1800	30.9500	31.1800	+3.245%	961	5,183	-53.239%
2026-01-15	30.2000	30.2000	30.2000	30.2000	-6.153%	1	5,183	-51.722%
2026-01-14	32.3000	32.5200	32.1800	32.1800	+5.716%	13	5,184	-54.692%
2026-01-13	30.4400	30.4400	30.4400	30.4400	+2.423%	1	5,173	-52.102%
2026-01-12	29.8500	29.8500	29.6300	29.7200	-2.108%	52	5,173	-50.942%
2026-01-09	30.6100	30.6100	30.3600	30.3600	-4.378%	2	5,172	-51.976%
2026-01-08	31.7500	31.7500	31.7500	31.7500	+0.602%	1	5,172	-54.079%
2026-01-06	31.7200	31.7200	31.2200	31.5600	-0.190%	614	5,171	-53.802%
2026-01-05	31.6200	31.6200	31.6200	31.6200	+0.477%	1	4,803	-53.890%
2026-01-02	31.4700	31.4700	31.4700	31.4700	-2.570%	1	4,803	-53.670%
2025-12-31	32.1200	32.3000	31.9600	32.3000	+3.327%	111	4,700	-54.861%
2025-12-30	31.1000	31.2600	31.1000	31.2600	+0.385%	22	4,700	-53.359%
2025-12-29	31.5800	31.5800	31.1400	31.1400	-0.192%	2	4,695	-53.179%
2025-12-23	31.3700	31.4000	30.9000	31.2000	-1.948%	32	4,694	-53.269%
2025-12-22	31.7800	31.8200	31.6400	31.8200	-3.488%	21	4,683	-54.180%
2025-12-19	33.6000	33.6000	32.9700	32.9700	-3.906%	22	4,683	-55.778%
2025-12-18	34.8100	34.8100	34.3100	34.3100	-7.220%	3	4,689	-57.505%
2025-12-17	35.9000	37.0000	35.9000	36.9800	+5.657%	19	4,687	-60.573%
2025-12-16	35.0000	35.0000	35.0000	35.0000	+0.865%	3	4,668	-58.343%
2025-12-15	34.7000	34.7000	34.7000	34.7000	+2.541%	1	4,668	-57.983%
2025-12-12	33.8400	33.8400	33.8400	33.8400	+2.174%	4	4,668	-56.915%
2025-12-11	33.0000	33.1200	33.0000	33.1200	+4.479%	6	4,672	-55.978%
2025-12-10	32.7400	32.7400	31.6900	31.7000	-3.735%	88	4,671	-54.006%
2025-12-09	32.9300	32.9300	32.9300	32.9300	+0.366%	10	4,586	-55.724%
2025-12-08	31.9000	32.8100	31.7700	32.8100	+1.800%	16	4,586	-55.562%
2025-12-05	32.4300	32.4300	32.2300	32.2300	-4.191%	11	4,576	-54.763%
2025-12-03	33.6400	33.6400	33.6400	33.6400	+1.386%	2	4,576	-56.659%
2025-12-02	33.2100	33.2900	33.1800	33.1800	-2.008%	17	4,578	-56.058%
2025-12-01	34.3100	34.3100	33.8600	33.8600	-4.350%	2	4,578	-56.940%
2025-11-26	35.4000	35.4000	35.4000	35.4000	-7.281%	3,600	4,579	-58.814%
2025-11-25	41.1400	41.1400	38.1800	38.1800	-1.649%	2	4,579	-61.812%
2025-11-24	41.6000	41.6000	38.8200	38.8200	-18.274%	5	4,579	-62.442%
2025-11-21	47.5000	47.5000	47.5000	47.5000	+3.961%	1	4,582	-69.305%
2025-11-20	37.4600	45.6900	37.4600	45.6900	+6.578%	3	4,583	-68.089%
2025-11-19	42.0900	42.8700	42.0900	42.8700	+10.661%	11	4,581	-65.990%
2025-11-13	37.1400	39.0300	37.1400	38.7400	+10.686%	4,304	4,581	-62.364%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-12.631%	3	705	-58.343%
2025-11-07	40.0600	40.0600	40.0600	40.0600	+5.255%	1	705	-63.605%
2025-11-06	38.0600	38.0600	38.0600	38.0600	+11.678%	1	705	-61.692%
2025-11-05	34.4900	34.5800	34.0800	34.0800	+3.555%	394	705	-57.218%
2025-10-31	31.3500	32.9100	31.3500	32.9100	+5.990%	10	312	-55.697%
2025-10-29	31.0500	31.0500	31.0500	31.0500	-3.029%	1	312	-53.043%
2025-10-28	32.2300	32.2300	32.0200	32.0200	-1.295%	2	312	-54.466%
2025-10-27	32.4400	32.4400	32.4400	32.4400	-11.245%	1	312	-55.055%
2025-10-23	37.1300	37.1300	36.5500	36.5500	-3.511%	23	312	-60.109%
2025-10-22	36.7500	37.8800	36.7500	37.8800	+5.721%	13	312	-61.510%
2025-10-21	36.3200	36.5600	35.5500	35.8300	+0.224%	20	311	-59.308%
2025-10-20	37.4000	37.4000	35.7500	35.7500	-9.287%	58	322	-59.217%
2025-10-15	39.4100	39.4100	39.4100	39.4100	-2.330%	1	304	-63.004%
2025-10-10	40.3500	40.3500	40.3500	40.3500	+12.836%	1	304	-63.866%
2025-10-08	35.7600	35.7600	35.7600	35.7600	-1.106%	1	304	-59.228%
2025-10-02	36.1600	36.1600	36.1600	36.1600	-4.313%	2	303	-59.679%
2025-09-30	37.7900	37.7900	37.7900	37.7900	-0.185%	1	301	-61.418%
2025-09-26	37.8600	37.8600	37.8600	37.8600	-1.968%	2	301	-61.490%
2025-09-25	38.6200	38.6200	38.6200	38.6200	+1.391%	275	299	-62.248%
2025-09-23	38.0900	38.0900	38.0900	38.0900	+1.927%	2	26	-61.722%
2025-09-19	37.1400	37.3800	37.1300	37.3700	+0.376%	10	26	-60.985%
2025-09-18	37.2300	37.2300	37.2300	37.2300	-6.692%	3	22	-60.838%
2025-09-17	39.9000	39.9000	39.9000	39.9000	+4.123%	4	22	-63.459%
2025-09-15	38.7000	38.8700	38.3200	38.3200	-2.020%	8	26	-61.952%
2025-09-12	39.1100	39.1100	39.1100	39.1100	-0.433%	1	22	-62.721%
2025-09-11	39.2800	39.2800	39.2800	39.2800	-12.106%	1	22	-62.882%
2025-09-03	44.6900	44.6900	44.6900	44.6900	+8.841%	2	21	-67.375%
2025-08-28	41.0600	41.0600	41.0600	41.0600	-2.122%	2	19	-64.491%
2025-08-15	41.6300	41.9500	41.6300	41.9500	+3.631%	12	21	-65.244%
2025-08-13	40.4800	40.4800	40.4800	40.4800	-18.272%	1	11	-63.982%
2025-07-16	49.5300	49.5300	49.5300	49.5300	-1.335%	2	12	-70.563%
2025-07-09	50.2000	50.2000	50.2000	50.2000	-1.569%	1	10	-70.956%
2025-07-08	51.0000	51.0000	51.0000	51.0000	-0.720%	1	10	-71.412%
2025-07-07	51.3700	51.3700	51.3700	51.3700	-0.214%	4	9	-71.618%
2025-06-30	51.4800	51.4800	51.4800	51.4800	-8.998%	1	10	-71.678%
2025-06-24	56.5700	56.5700	56.5700	56.5700	-2.550%	1	9	-74.227%
2025-06-11	58.0500	58.0500	58.0500	58.0500	-3.507%	1	10	-74.884%
2025-06-09	60.1100	60.1600	60.1100	60.1600	-1.280%	4	9	-75.765%
2025-06-06	61.2200	61.2200	60.9400	60.9400	-4.016%	4	9	-76.075%
2025-06-04	63.4900	63.4900	63.4900	63.4900	-3.555%	4	6	-77.036%
2025-06-02	65.8300	65.8300	65.8300	65.8300	-2.329%	1	6	-77.852%
2025-05-30	67.4000	67.4000	67.4000	67.4000	+1.720%	2	6	-78.368%
2025-05-21	66.2600	66.2600	66.2600	66.2600	-0.316%	1	5	-77.996%
2025-05-19	67.7200	67.7200	66.4700	66.4700	-0.045%	2	5	-78.065%
2025-05-15	66.5000	66.5000	66.5000	66.5000	-46.715%	1	4	-78.075%
2025-04-07	124.8000	124.8000	124.8000	124.8000	+30.000%	1	3	-88.317%
2025-03-31	96.0000	96.0000	96.0000	96.0000	0.000%	2	2	-84.813%