Dark

QQQ20270617P575
QQQ Jun 17 2027 575.00 Put (QQQ270617P00575000)
option OPRA

EOD

Aug 6, 2026

17.52-0.057%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.9700	17.9700	17.5200	17.5200	-0.057%	3	3,084	0.000%
2026-08-05	17.4300	17.5300	17.4300	17.5300	-5.397%	20	3,083	-0.057%
2026-08-04	18.5300	18.5300	18.5300	18.5300	-5.120%	50	3,093	-5.451%
2026-08-03	20.2600	20.2600	19.5200	19.5300	-15.161%	29	3,093	-10.292%
2026-07-30	24.7700	24.7700	23.0200	23.0200	-18.657%	5	3,075	-23.892%
2026-07-29	27.1900	28.3000	25.8600	28.3000	+15.041%	806	3,070	-38.092%
2026-07-27	25.6500	25.6500	24.6000	24.6000	+1.235%	252	2,520	-28.780%
2026-07-23	24.3000	24.3000	24.3000	24.3000	+3.053%	10	2,518	-27.901%
2026-07-17	24.5400	24.7600	23.4100	23.5800	+3.785%	993	2,508	-25.700%
2026-07-16	21.9500	22.7200	21.9500	22.7200	+8.242%	30	1,962	-22.887%
2026-07-10	20.9900	20.9900	20.9900	20.9900	-10.030%	26	1,932	-16.532%
2026-07-08	23.4700	23.4700	23.3300	23.3300	-1.395%	2	1,914	-24.904%
2026-07-02	22.3000	23.6600	22.1000	23.6600	+13.750%	153	1,770	-25.951%
2026-07-01	22.9100	22.9100	20.8000	20.8000	+1.563%	6	1,770	-15.769%
2026-06-30	20.8200	20.8200	20.4800	20.4800	-6.098%	53	1,770	-14.453%
2026-06-29	21.8100	21.8100	21.8100	21.8100	-16.533%	1	1,771	-19.670%
2026-06-24	25.1000	26.2100	24.1100	26.1300	+3.979%	14	1,770	-32.951%
2026-06-23	24.3000	25.2500	24.3000	25.1300	+17.981%	62	1,770	-30.283%
2026-06-22	20.3500	21.3700	20.3500	21.3000	+1.622%	17	1,764	-17.746%
2026-06-18	20.9600	20.9600	20.9600	20.9600	-0.190%	15	1,745	-16.412%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-1.455%	1	1,745	-16.571%
2026-06-16	21.1700	21.3100	21.1700	21.3100	+5.967%	16	1,745	-17.785%
2026-06-15	20.1900	20.3200	20.1100	20.1100	-13.057%	4	1,725	-12.879%
2026-06-12	22.6600	23.4500	22.6600	23.1300	-7.257%	24	1,725	-24.254%
2026-06-10	24.9400	24.9400	24.9400	24.9400	-9.605%	2	1,725	-29.751%
2026-06-09	27.5900	27.5900	27.5900	27.5900	+7.942%	15	1,724	-36.499%
2026-06-05	25.5600	25.5600	25.5600	25.5600	+35.095%	2	1,709	-31.455%
2026-06-02	18.9200	18.9200	18.9200	18.9200	+0.692%	3	1,709	-7.400%
2026-06-01	18.7900	18.7900	18.7900	18.7900	-2.894%	4	1,706	-6.759%
2026-05-29	19.0000	19.4800	18.6500	19.3500	-4.444%	45	1,706	-9.457%
2026-05-27	20.2500	20.2500	20.2500	20.2500	-0.148%	1	1,701	-13.481%
2026-05-26	19.7700	20.2800	19.7700	20.2800	-1.887%	12	1,700	-13.609%
2026-05-22	20.6700	20.6700	20.4000	20.6700	-2.546%	14	1,698	-15.239%
2026-05-21	21.2100	21.2100	21.2100	21.2100	-10.506%	8	1,689	-17.397%
2026-05-15	23.8700	23.8700	23.6900	23.7000	+8.219%	11	1,689	-26.076%
2026-05-14	21.9500	22.1700	21.9000	21.9000	-8.060%	22	1,694	-20.000%
2026-05-12	23.9800	23.9800	23.8200	23.8200	+5.867%	2	1,695	-26.448%
2026-05-11	22.3200	22.6100	22.3200	22.5000	-1.445%	11	1,695	-22.133%
2026-05-08	23.3000	23.3200	22.8300	22.8300	-5.191%	17	1,696	-23.259%
2026-05-06	24.4000	24.4300	24.0800	24.0800	-6.558%	13	1,696	-27.243%
2026-05-05	25.9800	25.9800	25.7700	25.7700	-2.828%	36	1,694	-32.014%
2026-05-04	26.5200	26.5200	26.5200	26.5200	+0.379%	1	1,671	-33.937%
2026-05-01	25.9200	26.4600	25.9200	26.4200	-9.983%	22	1,666	-33.687%
2026-04-29	29.3500	29.3500	29.3500	29.3500	-2.427%	10	1,666	-40.307%
2026-04-28	30.0800	30.0800	30.0800	30.0800	+5.359%	1	1,676	-41.755%
2026-04-27	28.8500	28.9800	28.5500	28.5500	-0.488%	42	1,677	-38.634%
2026-04-24	29.5800	29.5800	28.6900	28.6900	-5.063%	286	1,691	-38.933%
2026-04-22	30.2200	30.2200	30.2200	30.2200	-2.954%	2	1,413	-42.025%
2026-04-21	31.1400	31.1400	31.1400	31.1400	-1.206%	1	1,415	-43.738%
2026-04-20	31.5200	31.5200	31.5200	31.5200	+2.537%	5	1,414	-44.416%
2026-04-17	30.7400	30.7400	30.7400	30.7400	-9.562%	1	1,414	-43.006%
2026-04-15	34.0000	34.0000	33.9900	33.9900	-13.202%	2	1,414	-48.455%
2026-04-10	39.1500	39.1900	39.1500	39.1600	-5.978%	5	1,413	-55.260%
2026-04-08	40.4500	41.9600	40.4500	41.6500	-15.654%	40	1,408	-57.935%
2026-04-02	53.7000	55.0000	49.3800	49.3800	+2.811%	16	1,405	-64.520%
2026-04-01	51.0300	51.0300	48.0300	48.0300	-9.377%	59	1,405	-63.523%
2026-03-31	53.0000	53.5000	52.9200	53.0000	-14.378%	45	1,407	-66.943%
2026-03-30	58.8900	61.9000	58.8900	61.9000	+5.380%	3	1,366	-71.696%
2026-03-27	57.8000	58.9000	57.4600	58.7400	+8.456%	8	1,366	-70.174%
2026-03-26	52.0900	54.1800	52.0900	54.1600	+13.163%	758	1,366	-67.651%
2026-03-25	47.8600	47.8600	47.8600	47.8600	-4.547%	5	628	-63.393%
2026-03-24	50.1400	50.1400	50.1400	50.1400	-4.659%	1	623	-65.058%
2026-03-20	52.5900	52.5900	52.5900	52.5900	+8.837%	1	623	-66.686%
2026-03-19	48.3200	48.3200	48.3200	48.3200	+7.689%	10	624	-63.742%
2026-03-16	44.8700	44.8700	44.8700	44.8700	+3.268%	1	624	-60.954%
2026-03-11	43.1700	43.4500	43.1700	43.4500	+0.138%	8	623	-59.678%
2026-03-05	42.9000	43.3900	42.9000	43.3900	+3.978%	21	618	-59.622%
2026-03-04	41.7300	41.7300	41.7300	41.7300	-6.119%	1	599	-58.016%
2026-03-03	44.4500	44.4500	44.4500	44.4500	+5.833%	2	599	-60.585%
2026-03-02	42.2900	42.2900	42.0000	42.0000	+14.348%	2	599	-58.286%
2026-02-26	36.7300	36.7300	36.7300	36.7300	-7.968%	1	599	-52.301%
2026-02-25	40.1200	40.1200	39.9100	39.9100	-11.291%	12	610	-56.101%
2026-02-23	44.1400	44.9900	44.1400	44.9900	+3.070%	2	610	-61.058%
2026-02-17	43.6500	43.6500	43.6500	43.6500	-1.800%	1	610	-59.863%
2026-02-12	39.8200	44.4500	39.8200	44.4500	+12.532%	91	610	-60.585%
2026-02-09	40.4900	40.4900	39.5000	39.5000	-4.957%	45	641	-55.646%
2026-02-06	43.4500	43.4500	41.5600	41.5600	-10.873%	108	639	-57.844%
2026-02-05	46.6300	46.6300	46.6300	46.6300	+10.002%	1	558	-62.428%
2026-02-04	42.3900	42.3900	42.3900	42.3900	+3.390%	1	557	-58.669%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+10.751%	1	557	-57.268%
2026-02-02	38.5900	38.5900	37.0200	37.0200	-4.118%	7	556	-52.674%
2026-01-30	38.6100	38.6100	38.6100	38.6100	+9.377%	2	558	-54.623%
2026-01-27	35.3000	35.3000	35.3000	35.3000	-3.446%	1	557	-50.368%
2026-01-22	37.6800	37.6800	36.5600	36.5600	-11.819%	3	557	-52.079%
2026-01-20	41.4600	41.4600	41.4600	41.4600	+12.541%	8	555	-57.742%
2026-01-12	36.8400	36.8400	36.8400	36.8400	-2.746%	3	563	-52.443%
2026-01-07	37.8800	37.8800	37.8800	37.8800	-0.864%	8	560	-53.749%
2026-01-05	38.2100	38.2100	38.2100	38.2100	-5.538%	3	552	-54.148%
2026-01-02	40.4500	40.4500	40.4500	40.4500	+5.393%	8	552	-56.687%
2025-12-31	38.7800	38.7800	38.3800	38.3800	+1.669%	2	545	-54.351%
2025-12-29	37.7500	37.7500	37.7500	37.7500	-7.475%	1	545	-53.589%
2025-12-19	40.8000	40.8000	40.8000	40.8000	-4.000%	1	546	-57.059%
2025-12-18	42.5000	42.5000	42.5000	42.5000	-5.261%	1	546	-58.776%
2025-12-17	43.8000	45.2100	43.8000	44.8600	+5.355%	26	546	-60.945%
2025-12-16	42.5800	42.5800	42.5800	42.5800	+3.980%	1	531	-58.854%
2025-12-12	40.9500	40.9500	40.9500	40.9500	+0.565%	1	531	-57.216%
2025-12-04	40.7200	40.7200	40.7200	40.7200	+0.271%	3	531	-56.974%
2025-12-02	40.6100	40.6100	40.6100	40.6100	-19.854%	4	528	-56.858%
2025-11-18	50.6700	50.6700	50.6700	50.6700	+4.259%	1	526	-65.423%
2025-11-07	48.6000	48.6000	48.6000	48.6000	+18.739%	1	526	-63.951%
2025-11-05	40.9300	40.9300	40.9300	40.9300	-4.792%	2	525	-57.195%
2025-11-04	42.7100	42.9900	42.7100	42.9900	+11.057%	2	525	-59.246%
2025-10-31	38.7100	38.7100	38.7100	38.7100	-3.225%	2	523	-54.740%
2025-10-30	40.0000	40.0000	40.0000	40.0000	+5.263%	1	525	-56.200%
2025-10-29	38.0000	38.0000	38.0000	38.0000	-2.339%	1	526	-53.895%
2025-10-27	38.9500	38.9500	38.9100	38.9100	-9.701%	2	525	-54.973%
2025-10-23	43.0900	43.0900	43.0900	43.0900	-1.756%	1	525	-59.341%
2025-10-21	43.6300	43.8600	43.6300	43.8600	-6.061%	2	524	-60.055%
2025-09-25	46.6900	46.6900	46.6900	46.6900	+3.663%	1	523	-62.476%
2025-09-19	45.0200	45.0400	45.0200	45.0400	-8.044%	2	522	-61.101%
2025-09-09	48.9800	48.9800	48.9800	48.9800	-2.020%	1	523	-64.230%
2025-09-08	50.1900	50.1900	49.9900	49.9900	+1.153%	501	524	-64.953%
2025-09-05	49.4200	49.4200	49.4200	49.4200	-6.508%	1	24	-64.549%
2025-09-03	52.8600	52.8600	52.8600	52.8600	-4.343%	1	23	-66.856%
2025-09-02	56.3900	56.3900	55.2600	55.2600	+4.186%	15	22	-68.295%
2025-08-29	53.0400	53.0400	53.0400	53.0400	+7.238%	1	15	-66.968%
2025-08-28	49.4600	49.4600	49.4600	49.4600	-6.609%	1	15	-64.577%
2025-08-22	52.9600	52.9600	52.9600	52.9600	+2.715%	1	15	-66.918%
2025-08-11	51.5600	51.5600	51.5600	51.5600	-3.119%	1	14	-66.020%
2025-08-07	53.2200	53.2200	53.2200	53.2200	-4.641%	1	14	-67.080%
2025-08-05	55.8100	55.8100	55.8100	55.8100	+4.572%	1	13	-68.608%
2025-07-31	52.9100	53.3700	52.9100	53.3700	0.000%	12	12	-67.173%