Dark

QQQ20270617P560
QQQ Jun 17 2027 560.00 Put (QQQ270617P00560000)
option OPRA

EOD

Aug 6, 2026

15.43+0.850%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.4300	15.4300	15.4300	15.4300	+0.850%	1	2,084	0.000%
2026-08-05	15.7400	16.0700	15.3000	15.3000	-2.299%	23	2,084	+0.850%
2026-08-04	16.0500	16.0500	15.6600	15.6600	-10.972%	11	2,086	-1.469%
2026-08-03	18.8000	18.8000	17.2100	17.5900	-10.438%	17	2,081	-12.280%
2026-07-31	19.6400	19.6400	19.6400	19.6400	-3.394%	1	2,079	-21.436%
2026-07-30	20.4000	20.4100	20.3300	20.3300	-12.859%	4	2,078	-24.102%
2026-07-29	22.6300	23.3300	22.6300	23.3300	-1.436%	3	2,078	-33.862%
2026-07-28	23.8900	23.8900	23.6700	23.6700	+7.738%	5	2,077	-34.812%
2026-07-27	21.9700	21.9700	21.9700	21.9700	-2.051%	1	2,075	-29.768%
2026-07-24	22.4600	22.8900	22.1500	22.4300	+7.681%	43	2,074	-31.208%
2026-07-23	20.8300	20.8300	20.8300	20.8300	+4.673%	10	2,043	-25.924%
2026-07-22	19.9000	19.9000	19.9000	19.9000	0.000%	36	2,033	-22.462%
2026-07-21	19.9000	19.9000	19.9000	19.9000	-9.215%	1	2,004	-22.462%
2026-07-20	20.7900	21.9200	20.7900	21.9200	+4.381%	5	2,004	-29.608%
2026-07-17	21.0500	21.0500	21.0000	21.0000	+6.275%	2	2,003	-26.524%
2026-07-16	19.9400	20.2000	19.6800	19.7600	-1.200%	202	2,002	-21.913%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+7.124%	1	1,979	-22.850%
2026-07-14	19.3300	19.3400	18.6700	18.6700	+0.756%	3	1,978	-17.354%
2026-07-09	18.5300	18.5300	18.5300	18.5300	-8.403%	1	1,978	-16.730%
2026-07-07	20.5000	21.1600	20.2300	20.2300	+5.916%	8	1,977	-23.727%
2026-07-06	19.1000	19.1000	19.1000	19.1000	+3.748%	4	1,977	-19.215%
2026-06-30	18.4100	18.4100	18.4100	18.4100	-10.370%	1	1,982	-16.187%
2026-06-29	20.5400	20.5400	20.5400	20.5400	-2.654%	1	1,981	-24.878%
2026-06-26	21.0900	21.1000	21.0900	21.1000	-5.169%	2	1,981	-26.872%
2026-06-24	22.2500	22.2500	22.2500	22.2500	-0.224%	5	1,982	-30.652%
2026-06-23	21.9500	22.3000	21.9500	22.3000	+17.430%	6	2,000	-30.807%
2026-06-22	18.6000	19.0600	18.6000	18.9900	+1.442%	52	2,004	-18.747%
2026-06-18	18.8000	19.0200	18.7200	18.7200	-11.781%	228	1,763	-17.575%
2026-06-17	21.2200	21.2200	21.2200	21.2200	+12.097%	187	1,763	-27.286%
2026-06-16	18.8500	18.9300	18.8500	18.9300	+8.981%	41	1,763	-18.489%
2026-06-15	17.7000	17.7000	17.3700	17.3700	-15.843%	4	1,717	-11.169%
2026-06-12	22.8200	22.8200	20.6300	20.6400	-10.261%	25	1,717	-25.242%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-3.280%	1	1,717	-32.913%
2026-06-10	23.3500	23.7800	23.3500	23.7800	+6.161%	5	1,717	-35.114%
2026-06-09	21.4300	22.4000	21.3700	22.4000	+12.224%	4	1,713	-31.116%
2026-06-08	20.1900	20.1900	19.9500	19.9600	-8.482%	10	1,710	-22.695%
2026-06-05	19.3800	21.8100	19.3800	21.8100	+23.499%	8	1,710	-29.253%
2026-06-04	18.2600	18.2800	17.5900	17.6600	+0.512%	20	1,706	-12.627%
2026-06-03	17.5700	17.5700	17.5700	17.5700	+2.629%	1	1,717	-12.180%
2026-06-02	16.9200	17.1200	16.9200	17.1200	+1.663%	16	1,718	-9.871%
2026-06-01	16.7900	16.8400	16.7900	16.8400	-0.708%	7	1,711	-8.373%
2026-05-29	16.8400	16.9600	16.8400	16.9600	-1.852%	9	1,707	-9.021%
2026-05-28	17.4700	17.4700	17.2800	17.2800	-3.464%	16	1,700	-10.706%
2026-05-26	18.1000	18.1000	17.9000	17.9000	-1.810%	15	1,698	-13.799%
2026-05-22	18.3500	18.3500	18.2300	18.2300	-12.356%	2	1,703	-15.359%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-0.048%	1	1,701	-25.817%
2026-05-18	20.6000	21.0500	20.4200	20.8100	+1.562%	36	1,702	-25.853%
2026-05-15	21.1000	21.1000	20.4900	20.4900	+5.401%	5	1,702	-24.695%
2026-05-14	20.1100	20.1100	19.4400	19.4400	-3.428%	9	1,670	-20.628%
2026-05-13	20.2900	20.8700	20.1000	20.1300	-4.143%	1,561	1,288	-23.348%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+3.143%	1	1,288	-26.524%
2026-05-11	20.3600	20.3600	20.3600	20.3600	+1.800%	15	1,288	-24.214%
2026-05-08	20.7000	20.9100	20.0000	20.0000	-7.193%	37	1,288	-22.850%
2026-05-07	21.0200	21.5500	21.0200	21.5500	+0.186%	3	1,284	-28.399%
2026-05-06	22.0500	22.0500	21.5100	21.5100	-6.234%	12	1,284	-28.266%
2026-05-05	22.8400	22.9400	22.8400	22.9400	-3.613%	3	1,278	-32.738%
2026-05-04	23.2000	23.9000	23.2000	23.8000	+2.102%	6	1,278	-35.168%
2026-05-01	23.4000	23.4000	23.3100	23.3100	-10.381%	11	1,272	-33.805%
2026-04-29	26.0100	26.0100	26.0100	26.0100	+0.775%	4	1,272	-40.677%
2026-04-27	25.6000	25.8100	25.6000	25.8100	-5.110%	2	1,268	-40.217%
2026-04-17	27.6800	27.6800	27.1900	27.2000	-6.110%	12	1,267	-43.272%
2026-04-16	28.9700	28.9700	28.9700	28.9700	-1.630%	5	1,274	-46.738%
2026-04-15	30.0600	30.0600	29.4500	29.4500	-12.559%	6	1,279	-47.606%
2026-04-13	33.6800	33.6800	33.6800	33.6800	-3.936%	1	1,273	-54.186%
2026-04-09	35.0600	35.0600	35.0600	35.0600	-3.309%	5	1,273	-55.990%
2026-04-08	36.0500	36.2600	36.0500	36.2600	-18.572%	3	1,275	-57.446%
2026-04-06	44.5300	44.5300	44.5300	44.5300	-1.482%	2	1,276	-65.349%
2026-04-02	45.2000	45.2000	45.2000	45.2000	-3.707%	3	1,273	-65.863%
2026-03-31	47.6600	47.6600	46.9400	46.9400	-15.636%	20	1,273	-67.128%
2026-03-30	52.5500	55.6400	52.5500	55.6400	+4.410%	8	1,258	-72.268%
2026-03-27	51.0000	53.3500	51.0000	53.2900	+11.021%	28	1,256	-71.045%
2026-03-26	47.5100	48.0000	47.5100	48.0000	+12.465%	8	1,238	-67.854%
2026-03-23	42.4800	42.6800	42.4800	42.6800	+0.282%	21	1,236	-63.847%
2026-03-19	42.4400	42.5600	42.4400	42.5600	+7.638%	6	1,215	-63.745%
2026-03-18	39.5400	39.5400	39.5400	39.5400	+0.127%	2	1,213	-60.976%
2026-03-16	39.8500	40.1200	39.4900	39.4900	+2.999%	3	1,213	-60.927%
2026-03-11	38.3400	38.3400	38.3400	38.3400	-8.013%	1	1,213	-59.755%
2026-03-09	41.6800	41.6800	41.6800	41.6800	+4.724%	400	1,213	-62.980%
2026-03-05	39.8000	39.8000	39.8000	39.8000	+11.453%	1	847	-61.231%
2026-02-25	35.9000	35.9000	35.7100	35.7100	-9.065%	4	847	-56.791%
2026-02-24	39.2700	39.2700	39.2700	39.2700	+3.261%	1	847	-60.708%
2026-02-20	38.0300	38.0300	38.0300	38.0300	-6.491%	1	846	-59.427%
2026-02-17	40.4600	41.5000	40.4600	40.6700	+11.364%	3	845	-62.060%
2026-02-09	36.5200	36.5200	36.5200	36.5200	-10.358%	1	844	-57.749%
2026-02-05	42.0100	42.0100	40.7400	40.7400	+23.082%	8	843	-62.126%
2026-02-02	33.1000	33.1000	33.1000	33.1000	-2.647%	1	840	-53.384%
2026-01-30	34.0000	34.0000	34.0000	34.0000	+1.130%	15	841	-54.618%
2026-01-29	33.4100	33.6200	33.4100	33.6200	+6.629%	40	841	-54.105%
2026-01-28	31.5300	31.5300	31.5300	31.5300	-0.849%	1	841	-51.062%
2026-01-27	31.4100	32.2900	31.4100	31.8000	-3.927%	14	841	-51.478%
2026-01-23	32.9000	33.1000	32.8900	33.1000	+0.945%	3	830	-53.384%
2026-01-22	32.7900	32.7900	32.7900	32.7900	-6.555%	1	828	-52.943%
2026-01-21	35.0900	35.0900	35.0900	35.0900	-5.647%	6	828	-56.027%
2026-01-20	36.2500	37.1900	36.2500	37.1900	+11.816%	5	822	-58.510%
2026-01-16	33.5000	33.5000	33.2600	33.2600	+1.064%	3	819	-53.608%
2026-01-15	32.9100	32.9100	32.9100	32.9100	-7.530%	1	819	-53.115%
2026-01-14	35.2200	35.5900	35.2200	35.5900	+9.440%	6	819	-56.645%
2026-01-13	32.5200	32.5200	32.5200	32.5200	+1.944%	1	819	-52.552%
2026-01-12	31.7800	31.9000	31.7800	31.9000	-5.705%	2	819	-51.630%
2026-01-09	33.8300	33.8300	33.8300	33.8300	-4.354%	25	820	-54.390%
2026-01-08	35.3700	35.3700	35.3700	35.3700	+8.165%	10	820	-56.375%
2026-01-07	33.4100	33.4100	32.7000	32.7000	-9.040%	26	813	-52.813%
2025-12-31	34.3700	35.9500	34.2300	35.9500	+5.363%	6	790	-57.079%
2025-12-29	34.1200	34.1200	34.1200	34.1200	-1.101%	1	790	-54.777%
2025-12-23	34.5000	34.5000	34.5000	34.5000	-11.402%	1	790	-55.275%
2025-12-17	38.9700	38.9700	38.9400	38.9400	+0.257%	2	789	-60.375%
2025-11-26	38.8400	38.8400	38.8400	38.8400	-5.153%	1	787	-60.273%
2025-11-25	40.9000	40.9500	40.9000	40.9500	-15.147%	2	787	-62.320%
2025-11-21	48.2600	48.2600	48.2600	48.2600	-0.495%	1	787	-68.027%
2025-11-20	46.8000	48.5000	46.8000	48.5000	+10.127%	751	788	-68.186%
2025-11-14	44.0400	44.0400	44.0400	44.0400	+8.687%	5	37	-64.964%
2025-11-13	40.5200	40.5200	40.5200	40.5200	+7.082%	5	39	-61.920%
2025-11-10	37.8800	37.9400	37.8200	37.8400	+8.955%	5	39	-59.223%
2025-10-31	34.7300	34.7300	34.7300	34.7300	+2.721%	2	37	-55.572%
2025-10-29	33.8100	33.8100	33.8100	33.8100	-3.068%	1	39	-54.363%
2025-10-27	34.9300	34.9300	34.8800	34.8800	-5.114%	8	36	-55.763%
2025-10-24	37.0000	37.0000	36.7500	36.7600	-6.558%	3	36	-58.025%
2025-10-21	39.3400	39.3400	39.3400	39.3400	-5.501%	2	33	-60.778%
2025-10-16	41.6300	41.6300	41.6300	41.6300	+8.411%	1	33	-62.935%
2025-10-06	38.4600	38.4600	38.4000	38.4000	-5.605%	3	32	-59.818%
2025-09-30	40.6800	40.6800	40.6800	40.6800	-0.780%	1	35	-62.070%
2025-09-24	41.0000	41.0000	41.0000	41.0000	+2.551%	1	37	-62.366%
2025-09-19	40.2800	40.2800	39.9800	39.9800	-1.162%	2	36	-61.406%
2025-09-18	40.4500	40.4500	40.4500	40.4500	-2.271%	2	37	-61.854%
2025-09-16	41.3900	41.3900	41.3900	41.3900	+0.024%	1	37	-62.720%
2025-09-15	41.2200	41.5700	41.2200	41.3800	-1.943%	6	38	-62.711%
2025-09-11	42.2000	42.2000	42.2000	42.2000	-4.265%	6	38	-63.436%
2025-09-10	43.8500	44.0800	43.8500	44.0800	-11.379%	2	33	-64.995%
2025-09-02	49.7400	49.7400	49.7400	49.7400	+8.983%	2	33	-68.979%
2025-08-25	45.6400	45.6400	45.6400	45.6400	-7.611%	1	33	-66.192%
2025-08-20	49.0300	49.4000	49.0300	49.4000	+9.656%	3	32	-68.765%
2025-08-18	45.0500	45.0500	45.0500	45.0500	+0.558%	1	30	-65.749%
2025-08-15	44.8000	44.8000	44.8000	44.8000	0.000%	1	31	-65.558%
2025-08-12	44.8000	44.8000	44.8000	44.8000	-1.560%	1	32	-65.558%
2025-08-11	45.5100	45.5100	45.5100	45.5100	-1.108%	2	31	-66.095%
2025-08-08	46.4500	46.4500	46.0200	46.0200	-4.839%	8	31	-66.471%
2025-08-07	47.0000	48.3600	47.0000	48.3600	-5.951%	7	32	-68.093%
2025-08-05	51.4200	51.4200	51.4200	51.4200	+1.002%	1	30	-69.992%
2025-08-04	50.6900	50.9100	50.6900	50.9100	+9.484%	2	29	-69.692%
2025-07-31	46.5000	46.5000	46.5000	46.5000	-1.878%	12	27	-66.817%
2025-07-28	47.3900	47.3900	47.3900	47.3900	-1.721%	1	15	-67.440%
2025-07-25	48.2200	48.2200	48.2200	48.2200	-1.067%	2	15	-68.001%
2025-07-24	48.7400	48.7400	48.7400	48.7400	-4.356%	3	13	-68.342%
2025-07-18	50.9600	50.9600	50.9600	50.9600	-0.039%	1	14	-69.721%
2025-07-17	50.9800	50.9800	50.9800	50.9800	-1.354%	3	13	-69.733%
2025-07-15	51.8700	51.8700	51.6800	51.6800	-2.509%	4	10	-70.143%
2025-07-14	52.9400	53.0100	52.9400	53.0100	-1.248%	3	11	-70.892%
2025-07-10	53.6800	53.6800	53.6800	53.6800	-0.905%	1	8	-71.256%
2025-07-09	53.4000	54.1700	53.4000	54.1700	-0.533%	2	8	-71.516%
2025-07-03	53.5500	54.4600	53.5500	54.4600	-50.069%	2	5	-71.667%
2025-04-23	109.5600	109.5600	108.8700	109.0700	-19.404%	35	5	-85.853%
2025-04-04	135.8100	135.8100	132.5800	135.3300	0.000%	92	35	-88.598%