Dark

QQQ20270617P570
QQQ Jun 17 2027 570.00 Put (QQQ270617P00570000)
option OPRA

EOD

Aug 5, 2026

16.94-1.512%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.0000	17.0000	16.9400	16.9400	-1.512%	2	2,181	0.000%
2026-08-04	17.1700	17.4500	17.1700	17.2000	-8.120%	3	2,183	-1.512%
2026-08-03	19.8000	19.8000	18.7200	18.7200	-17.424%	19	2,185	-9.509%
2026-07-31	22.6700	22.6700	22.6700	22.6700	+2.672%	560	2,169	-25.276%
2026-07-30	22.6300	22.6300	22.0800	22.0800	-15.077%	6	1,609	-23.279%
2026-07-29	24.5100	26.0000	24.2800	26.0000	+10.169%	14	1,603	-34.846%
2026-07-27	23.6000	23.6000	23.6000	23.6000	-2.721%	1	1,616	-28.220%
2026-07-24	23.9000	24.5000	23.9000	24.2600	-3.539%	102	1,615	-30.173%
2026-07-23	25.1500	25.1500	25.1500	25.1500	+16.977%	1	1,515	-32.644%
2026-07-22	20.2100	22.0000	20.2100	21.5000	-9.664%	9	1,520	-21.209%
2026-07-17	22.8500	23.8000	22.4900	23.8000	+12.583%	6	1,514	-28.824%
2026-07-16	21.6600	21.7800	21.1400	21.1400	+4.241%	72	1,512	-19.868%
2026-07-13	20.2800	20.2800	20.2800	20.2800	+3.049%	1	1,442	-16.469%
2026-07-10	19.7000	19.7000	19.6800	19.6800	-12.339%	3	1,441	-13.923%
2026-07-08	22.5900	22.5900	22.4500	22.4500	+2.278%	2	1,441	-24.543%
2026-07-07	21.9500	21.9500	21.9500	21.9500	+5.024%	1	1,441	-22.825%
2026-07-06	20.9000	20.9000	20.9000	20.9000	-8.893%	1	1,441	-18.947%
2026-07-02	22.9400	22.9400	22.9400	22.9400	+9.290%	1	1,439	-26.155%
2026-06-29	21.6000	21.6000	20.9900	20.9900	-6.085%	8	1,439	-19.295%
2026-06-26	24.3000	24.3000	22.3200	22.3500	-2.145%	17	1,439	-24.206%
2026-06-25	22.5400	23.0700	22.5400	22.8400	-3.872%	11	1,438	-25.832%
2026-06-23	23.7600	23.7600	23.7600	23.7600	+16.471%	2	1,438	-28.704%
2026-06-22	19.9000	20.4000	19.9000	20.4000	-0.049%	3	1,436	-16.961%
2026-06-16	20.4600	20.4600	20.4100	20.4100	+5.971%	6	1,434	-17.001%
2026-06-15	19.2000	19.3100	19.1800	19.2600	-14.248%	100	1,508	-12.046%
2026-06-11	25.1800	25.1800	22.4600	22.4600	-13.814%	4	1,508	-24.577%
2026-06-10	25.0000	26.0600	25.0000	26.0600	+20.203%	2	1,506	-34.996%
2026-06-08	21.5400	21.9000	21.5400	21.6800	-4.198%	201	1,505	-21.863%
2026-06-05	21.4800	23.9100	21.4800	22.6300	+19.168%	8	1,405	-25.144%
2026-06-04	19.7400	19.7400	18.9900	18.9900	-0.263%	54	1,401	-10.795%
2026-06-03	19.0400	19.0400	19.0400	19.0400	+3.873%	2	1,453	-11.029%
2026-06-02	18.3300	18.3300	18.3300	18.3300	+1.833%	2	1,451	-7.583%
2026-06-01	18.1500	18.1500	18.0000	18.0000	-7.834%	10	1,451	-5.889%
2026-05-27	19.5300	19.5300	19.5300	19.5300	+1.825%	1	1,441	-13.262%
2026-05-26	19.1800	19.1800	19.1800	19.1800	-3.131%	4	1,442	-11.679%
2026-05-22	19.5000	19.8000	19.5000	19.8000	-3.837%	5	1,438	-14.444%
2026-05-21	20.5900	20.5900	20.5900	20.5900	-4.455%	2	1,437	-17.727%
2026-05-20	21.5500	21.5500	21.5500	21.5500	-4.814%	5	1,437	-21.392%
2026-05-19	23.0000	23.0000	22.6400	22.6400	+1.343%	4	1,432	-25.177%
2026-05-15	22.3400	22.3400	22.3400	22.3400	+6.635%	4	1,432	-24.172%
2026-05-14	21.2600	21.3000	20.9500	20.9500	-5.161%	6	1,428	-19.141%
2026-05-13	21.5100	22.0900	21.5100	22.0900	-4.123%	6	1,432	-23.314%
2026-05-12	22.8900	23.0400	22.8900	23.0400	+4.490%	6	1,432	-26.476%
2026-05-11	22.2800	22.2800	21.8000	22.0500	-0.810%	5	1,432	-23.175%
2026-05-08	22.2300	22.2300	22.2300	22.2300	-5.805%	2	1,423	-23.797%
2026-05-07	23.0000	23.6000	23.0000	23.6000	-1.048%	4	1,421	-28.220%
2026-05-06	23.8500	23.8500	23.8500	23.8500	-3.402%	20	1,422	-28.973%
2026-05-05	24.5900	24.6900	24.5900	24.6900	-3.555%	11	1,402	-31.389%
2026-05-04	25.4300	25.6000	25.4300	25.6000	+0.787%	21	1,392	-33.828%
2026-05-01	25.2900	25.4000	25.2900	25.4000	-6.446%	3	1,374	-33.307%
2026-04-30	27.1500	27.1500	27.1500	27.1500	-5.302%	1	1,374	-37.606%
2026-04-28	29.1900	29.1900	28.6700	28.6700	+3.539%	5	1,374	-40.914%
2026-04-24	27.6900	27.6900	27.6900	27.6900	-5.848%	1	1,370	-38.823%
2026-04-23	28.8800	29.4100	28.8800	29.4100	+1.941%	3	1,370	-42.401%
2026-04-22	29.3500	29.3500	28.8500	28.8500	-3.285%	3	1,370	-41.282%
2026-04-20	29.8300	29.8300	29.8300	29.8300	-4.970%	2	1,368	-43.212%
2026-04-16	31.3900	31.3900	31.3900	31.3900	-14.235%	1	1,366	-46.034%
2026-04-13	36.6000	36.6000	36.6000	36.6000	-2.556%	1	1,366	-53.716%
2026-04-10	37.5600	37.5600	37.5600	37.5600	-1.469%	1	1,367	-54.899%
2026-04-09	39.9000	39.9000	38.1200	38.1200	-4.389%	2	1,368	-55.561%
2026-04-08	39.8700	39.8700	39.8700	39.8700	-17.760%	1	1,368	-57.512%
2026-04-02	48.4800	48.4800	48.4800	48.4800	-12.269%	10	1,368	-65.058%
2026-03-31	54.5500	55.2600	54.5000	55.2600	-1.934%	202	1,368	-69.345%
2026-03-30	57.0000	57.0000	56.3500	56.3500	+9.780%	3	1,167	-69.938%
2026-03-26	51.3300	51.3300	51.3300	51.3300	+10.649%	5	1,164	-66.998%
2026-03-23	46.3900	46.3900	46.3900	46.3900	-9.021%	1	1,166	-63.484%
2026-03-20	48.6000	50.9900	47.8000	50.9900	+7.574%	25	1,166	-66.778%
2026-03-19	47.4000	47.4000	47.4000	47.4000	+5.310%	15	1,169	-64.262%
2026-03-18	44.8700	45.0100	44.8700	45.0100	+7.679%	4	1,168	-62.364%
2026-03-09	41.0900	47.8300	41.0900	41.8000	+7.179%	46	1,168	-59.474%
2026-03-04	40.3000	40.3000	39.0000	39.0000	-17.039%	4	1,160	-56.564%
2026-03-03	47.0100	47.0100	47.0100	47.0100	+33.286%	1	1,163	-63.965%
2026-02-26	35.2700	35.2700	35.2700	35.2700	-17.747%	1	1,163	-51.971%
2026-02-19	42.8800	42.8800	42.8800	42.8800	-0.163%	1	1,164	-60.494%
2026-02-17	42.9500	42.9500	42.9500	42.9500	+1.441%	23	1,164	-60.559%
2026-02-13	43.6300	43.6300	42.3400	42.3400	+4.260%	4	1,164	-59.991%
2026-02-11	40.6100	40.6100	40.6100	40.6100	+4.128%	1	1,165	-58.286%
2026-02-10	37.7400	39.0000	37.7400	39.0000	-3.154%	2	1,165	-56.564%
2026-02-06	41.9000	41.9000	40.2700	40.2700	-9.485%	8	1,165	-57.934%
2026-02-05	45.5000	45.5000	44.4800	44.4900	+21.724%	6	1,163	-61.924%
2026-02-02	36.5500	36.5500	36.5500	36.5500	-1.083%	1	1,162	-53.653%
2026-01-30	36.9500	36.9500	36.9500	36.9500	+7.257%	1	1,161	-54.154%
2026-01-26	34.4500	34.4500	34.4500	34.4500	-11.644%	1	1,162	-50.827%
2026-01-21	38.9900	38.9900	38.9900	38.9900	-3.371%	1	1,161	-56.553%
2026-01-20	39.6000	40.3500	39.6000	40.3500	+11.157%	9	1,161	-58.017%
2026-01-16	36.3000	36.3000	36.3000	36.3000	+0.415%	100	1,151	-53.333%
2026-01-07	35.2000	36.1500	35.2000	36.1500	-2.218%	101	1,151	-53.140%
2026-01-05	36.6100	36.9700	36.6100	36.9700	+2.895%	2	1,049	-54.179%
2025-12-23	35.9300	35.9300	35.9300	35.9300	-3.258%	1	1,049	-52.853%
2025-12-22	36.9200	37.1400	36.9200	37.1400	-4.278%	3	1,049	-54.389%
2025-12-19	38.8000	38.8000	38.8000	38.8000	-6.506%	1	1,049	-56.340%
2025-12-18	40.1600	41.5000	40.1600	41.5000	-3.690%	2	1,049	-59.181%
2025-12-17	42.0000	43.5700	42.0000	43.0900	+8.266%	22	1,049	-60.687%
2025-12-16	39.8000	39.8000	39.8000	39.8000	+3.592%	2	1,047	-57.437%
2025-12-09	38.4200	38.4200	38.4200	38.4200	+1.613%	5	1,045	-55.908%
2025-12-05	38.0000	38.0000	37.8100	37.8100	-2.627%	7	1,040	-55.197%
2025-12-04	38.8300	38.8300	38.8300	38.8300	+0.752%	1	1,047	-56.374%
2025-12-03	38.2900	38.5400	38.2900	38.5400	-21.714%	7	1,047	-56.046%
2025-11-21	52.0800	52.0800	49.2300	49.2300	-5.236%	8	1,040	-65.590%
2025-11-20	51.9500	51.9500	51.9500	51.9500	+8.229%	2	1,039	-67.392%
2025-11-19	48.0000	48.0000	48.0000	48.0000	-1.941%	1	1,039	-64.708%
2025-11-18	48.5300	50.1100	48.5300	48.9500	+10.621%	102	1,039	-65.393%
2025-11-17	45.1200	45.1200	44.2500	44.2500	+1.491%	126	939	-61.718%
2025-11-14	43.6000	43.6000	43.6000	43.6000	-0.706%	300	814	-61.147%
2025-11-13	43.9100	43.9100	43.9100	43.9100	-5.264%	1	517	-61.421%
2025-11-07	46.3500	46.3500	46.3500	46.3500	+24.130%	1	517	-63.452%
2025-10-31	37.3400	37.3400	37.3400	37.3400	+0.457%	2	517	-54.633%
2025-10-28	37.1700	37.1700	37.1700	37.1700	-0.906%	1	517	-54.426%
2025-10-27	37.5500	37.5500	37.5100	37.5100	-9.788%	2	515	-54.839%
2025-10-23	41.6700	41.6700	41.5300	41.5800	-1.702%	400	515	-59.259%
2025-10-21	41.9900	42.3000	41.9900	42.3000	-2.579%	2	125	-59.953%
2025-10-20	43.4200	43.4200	43.4200	43.4200	-9.917%	2	124	-60.986%
2025-10-10	48.2000	48.2000	48.2000	48.2000	+13.948%	1	124	-64.855%
2025-10-09	42.3000	42.3000	42.3000	42.3000	+1.928%	1	123	-59.953%
2025-10-08	41.7000	41.7000	41.5000	41.5000	-5.467%	101	124	-59.181%
2025-09-23	43.9000	43.9000	43.9000	43.9000	+1.222%	2	66	-61.412%
2025-09-19	43.1700	43.3900	43.0200	43.3700	+0.208%	110	66	-60.941%
2025-09-18	43.1200	43.4800	43.1200	43.2800	-2.720%	6	28	-60.860%
2025-09-15	44.4900	44.4900	44.4900	44.4900	-3.262%	1	24	-61.924%
2025-09-12	45.6300	45.9900	45.6300	45.9900	-3.342%	2	24	-63.166%
2025-09-10	47.5800	47.5800	47.5800	47.5800	+0.443%	10	24	-64.397%
2025-09-09	47.3400	47.3700	47.3400	47.3700	-1.230%	2	24	-64.239%
2025-09-08	47.9600	47.9600	47.9600	47.9600	-5.142%	1	23	-64.679%
2025-09-05	50.5900	50.5900	50.5600	50.5600	+2.162%	10	22	-66.495%
2025-09-04	49.4900	49.4900	49.4900	49.4900	-0.822%	1	12	-65.771%
2025-08-27	49.9000	49.9000	49.9000	49.9000	-1.772%	1	12	-66.052%
2025-08-26	50.8000	50.8000	50.8000	50.8000	+2.585%	1	12	-66.654%
2025-08-25	49.1400	49.5200	49.1400	49.5200	-1.668%	2	11	-65.792%
2025-08-22	49.8600	50.3600	49.8600	50.3600	-4.981%	4	12	-66.362%
2025-08-20	53.0000	53.0000	53.0000	53.0000	+4.064%	1	8	-68.038%
2025-08-07	50.9300	50.9300	50.9300	50.9300	-11.657%	1	7	-66.739%
2025-08-01	57.6500	57.6500	57.6500	57.6500	+14.181%	1	7	-70.616%
2025-07-31	50.4900	50.4900	50.4900	50.4900	-1.656%	1	8	-66.449%
2025-07-28	51.4700	51.4700	51.3400	51.3400	-2.507%	4	8	-67.004%
2025-07-24	52.6600	52.6600	52.6600	52.6600	-1.588%	1	6	-67.831%
2025-07-21	53.5100	53.5100	53.5100	53.5100	-3.932%	1	5	-68.342%
2025-07-18	55.7000	55.7000	55.7000	55.7000	-10.407%	2	4	-69.587%
2025-06-26	62.1700	62.1700	62.1700	62.1700	-20.295%	1	3	-72.752%
2025-05-14	78.0000	78.0000	78.0000	78.0000	-24.287%	1	4	-78.282%
2025-05-07	103.0200	103.0200	103.0200	103.0200	+1.718%	1	3	-83.557%
2025-05-06	103.0000	103.0000	100.0000	101.2800	+0.616%	10	3	-83.274%
2025-05-01	103.5000	103.5000	99.5000	100.6600	0.000%	8	8	-83.171%