Dark

QQQ20270617P555
QQQ Jun 17 2027 555.00 Put (QQQ270617P00555000)
option OPRA

EOD

Aug 5, 2026

14.69-13.077%(-2.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.8800	15.0200	14.6900	14.6900	-13.077%	10	433	0.000%
2026-08-03	17.5600	17.5600	16.6700	16.9000	-6.111%	8	433	-13.077%
2026-07-31	18.0000	18.0000	18.0000	18.0000	-8.022%	1	431	-18.389%
2026-07-30	19.5300	19.5700	19.5300	19.5700	-17.076%	2	430	-24.936%
2026-07-29	21.6100	23.6000	21.6100	23.6000	+6.787%	9	430	-37.754%
2026-07-27	22.1000	22.1000	22.1000	22.1000	+7.334%	21	429	-33.529%
2026-07-23	20.5900	20.5900	20.5900	20.5900	+9.405%	5	408	-28.655%
2026-07-21	19.0900	19.1500	18.8200	18.8200	-6.693%	14	406	-21.945%
2026-07-20	20.0300	20.1700	20.0300	20.1700	+11.560%	2	418	-27.169%
2026-07-09	18.0800	18.0800	18.0800	18.0800	-8.456%	5	417	-18.750%
2026-07-08	19.7500	19.7500	19.7500	19.7500	+7.747%	4	412	-25.620%
2026-07-06	20.3100	20.3100	18.3300	18.3300	+4.564%	4	408	-19.858%
2026-06-30	17.9000	17.9000	17.5300	17.5300	-13.815%	54	408	-16.201%
2026-06-26	22.0900	22.0900	19.9400	20.3400	-9.880%	82	413	-27.778%
2026-06-24	22.5700	22.5700	22.5700	22.5700	+20.954%	1	385	-34.914%
2026-06-22	18.6800	18.6800	18.6600	18.6600	+8.868%	15	386	-21.275%
2026-06-15	17.3200	17.3400	17.1400	17.1400	-16.715%	3	377	-14.294%
2026-06-11	20.5400	20.5800	20.5400	20.5800	+0.146%	2	377	-28.620%
2026-06-09	18.0700	20.6400	18.0700	20.5500	+5.928%	3	376	-28.516%
2026-06-08	19.2000	19.7200	19.2000	19.4000	+2.105%	6	375	-24.278%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+12.094%	1	379	-22.684%
2026-06-03	16.9500	16.9500	16.9500	16.9500	+4.436%	1	378	-13.333%
2026-06-02	16.2300	16.2300	16.2300	16.2300	+1.059%	4	379	-9.489%
2026-06-01	16.0600	16.0600	16.0600	16.0600	-0.186%	8	379	-8.531%
2026-05-29	16.4200	16.4200	16.0900	16.0900	-6.126%	3	380	-8.701%
2026-05-27	17.2000	17.2400	17.1400	17.1400	-1.551%	231	381	-14.294%
2026-05-22	17.8700	17.8700	17.4100	17.4100	-10.718%	2	294	-15.623%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-0.307%	1	293	-24.667%
2026-05-19	20.4000	20.4300	19.5600	19.5600	-3.407%	9	290	-24.898%
2026-05-18	19.7600	20.2500	19.7600	20.2500	-1.364%	3	290	-27.457%
2026-05-15	20.5300	20.5300	20.5300	20.5300	+8.338%	1	290	-28.446%
2026-05-14	18.9500	18.9500	18.9500	18.9500	-2.219%	1	289	-22.480%
2026-05-13	19.6500	19.6500	19.3500	19.3800	-1.873%	51	275	-24.200%
2026-05-08	19.9500	19.9500	19.7500	19.7500	-4.173%	6	275	-25.620%
2026-05-07	20.4200	20.8500	20.4200	20.6100	-1.623%	8	275	-28.724%
2026-05-06	21.1200	21.1200	20.9500	20.9500	-4.338%	3	270	-29.881%
2026-05-05	22.0700	22.0700	21.9000	21.9000	-4.575%	29	271	-32.922%
2026-05-04	22.8800	22.9500	22.8800	22.9500	-11.866%	5	278	-35.991%
2026-04-28	26.0400	26.0400	26.0400	26.0400	+5.382%	1	279	-43.587%
2026-04-27	24.7100	24.7100	24.7100	24.7100	+0.447%	3	279	-40.550%
2026-04-24	24.5500	24.6000	24.5500	24.6000	-4.019%	4	278	-40.285%
2026-04-22	25.8300	25.9200	25.6300	25.6300	-3.283%	4	276	-42.684%
2026-04-21	26.5000	26.5000	26.5000	26.5000	-4.676%	25	275	-44.566%
2026-04-16	27.8000	27.8000	27.8000	27.8000	-3.271%	1	276	-47.158%
2026-04-15	28.8100	28.8100	28.7400	28.7400	-5.180%	2	275	-48.887%
2026-04-14	30.3100	30.3100	30.3100	30.3100	-10.325%	1	275	-51.534%
2026-04-09	33.8000	33.8000	33.8000	33.8000	-5.003%	3	274	-56.538%
2026-04-08	35.5800	35.5800	35.5800	35.5800	-16.025%	10	274	-58.713%
2026-04-07	43.0500	43.0500	42.3700	42.3700	+2.965%	21	274	-65.329%
2026-04-01	43.7600	43.7600	41.1500	41.1500	-18.191%	11	268	-64.301%
2026-03-31	50.3000	50.3000	50.3000	50.3000	-2.896%	1	268	-70.795%
2026-03-30	50.8800	51.8000	50.8800	51.8000	+2.574%	52	267	-71.641%
2026-03-27	50.5000	50.5000	50.5000	50.5000	+9.142%	3	247	-70.911%
2026-03-26	46.2700	46.2700	46.2700	46.2700	+12.909%	3	247	-68.252%
2026-03-25	40.9800	40.9800	40.9800	40.9800	-10.191%	2	245	-64.153%
2026-03-20	45.6300	45.6300	45.6300	45.6300	+7.770%	2	243	-67.806%
2026-03-19	42.3400	42.3400	42.3400	42.3400	+11.833%	1	243	-65.305%
2026-03-18	37.8600	37.8600	37.8600	37.8600	-5.915%	1	243	-61.199%
2026-03-09	40.2400	40.2400	40.2400	40.2400	+4.357%	1	243	-63.494%
2026-03-06	38.5600	38.5600	38.5600	38.5600	+8.528%	1	243	-61.904%
2026-03-04	35.5300	35.5300	35.5300	35.5300	-8.991%	1	243	-58.655%
2026-03-03	40.7300	40.7300	39.0400	39.0400	+2.039%	2	242	-62.372%
2026-02-17	38.2600	38.2600	38.2600	38.2600	+6.278%	1	241	-61.605%
2026-02-06	37.5000	37.5000	36.0000	36.0000	-8.233%	6	241	-59.194%
2026-02-05	40.3200	40.3200	38.6600	39.2300	+14.708%	3	235	-62.554%
2026-02-03	34.2000	34.2000	34.2000	34.2000	+8.331%	1	235	-57.047%
2026-02-02	31.5700	31.5700	31.5700	31.5700	+3.849%	1	235	-53.468%
2026-01-27	30.4000	30.4000	30.4000	30.4000	-4.822%	3	236	-51.678%
2026-01-22	32.1200	32.1200	31.9400	31.9400	-0.498%	2	236	-54.008%
2026-01-16	32.0800	32.1200	32.0800	32.1000	+3.315%	14	222	-54.237%
2026-01-15	31.4600	31.4600	31.0700	31.0700	-1.208%	2	222	-52.720%
2026-01-13	31.4500	31.4500	31.4500	31.4500	+0.064%	12	222	-53.291%
2026-01-12	31.4300	31.4300	31.4300	31.4300	-4.526%	1	210	-53.261%
2026-01-05	32.9200	32.9200	32.9200	32.9200	-2.776%	1	204	-55.377%
2025-12-31	33.2600	33.8600	33.2600	33.8600	+5.813%	6	204	-56.615%
2025-12-24	32.0000	32.0000	32.0000	32.0000	-9.271%	1	204	-54.094%
2025-12-15	35.1500	35.2700	35.1500	35.2700	+0.256%	2	204	-58.350%
2025-12-11	35.1800	35.1800	35.1800	35.1800	-4.635%	1	201	-58.243%
2025-11-26	37.1300	37.1300	36.8900	36.8900	-14.408%	3	201	-60.179%
2025-11-18	43.1000	43.1000	43.1000	43.1000	+0.701%	100	201	-65.916%
2025-11-17	42.8000	42.8000	42.8000	42.8000	+3.257%	1	101	-65.678%
2025-11-07	42.7600	42.7600	41.4400	41.4500	+23.731%	8	101	-64.560%
2025-10-31	33.5000	33.5000	33.5000	33.5000	-4.965%	2	94	-56.149%
2025-10-24	35.5100	35.5300	35.1500	35.2500	-7.115%	20	94	-58.326%
2025-10-23	37.9500	37.9500	37.9500	37.9500	+0.026%	20	114	-61.291%
2025-10-21	37.9200	37.9400	37.9200	37.9400	+0.904%	2	94	-61.281%
2025-09-29	37.5700	37.6000	37.5700	37.6000	-5.694%	2	94	-60.931%
2025-09-24	39.6200	40.1700	39.5100	39.8700	+5.115%	189	93	-63.155%
2025-09-22	37.9300	37.9300	37.9300	37.9300	-1.532%	3	45	-61.271%
2025-09-19	38.7900	38.7900	38.5200	38.5200	-9.556%	90	48	-61.864%
2025-08-28	43.8000	43.8000	42.5900	42.5900	-13.206%	3	7	-65.508%
2025-08-04	49.1000	49.1000	49.0700	49.0700	-7.205%	8	8	-70.063%
2025-08-01	53.4900	53.4900	52.7300	52.8800	+5.465%	9	16	-72.220%
2025-07-22	50.1400	50.1400	50.1400	50.1400	-5.539%	2	7	-70.702%
2025-07-16	53.0800	53.0800	53.0800	53.0800	+4.038%	1	8	-72.325%
2025-07-14	52.8100	52.8100	51.0200	51.0200	-0.176%	4	8	-71.207%
2025-07-10	51.4600	51.4600	51.1100	51.1100	0.000%	4	4	-71.258%