Dark

QQQ20270617P580
QQQ Jun 17 2027 580.00 Put (QQQ270617P00580000)
option OPRA

EOD

Aug 6, 2026

18.38+2.111%(+0.38)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.0700	19.0700	18.1200	18.3800	+2.111%	472	3,194	0.000%
2026-08-05	18.5400	18.5400	18.0000	18.0000	-2.280%	69	3,100	+2.111%
2026-08-04	19.0000	19.2800	18.4200	18.4200	-9.573%	110	3,100	-0.217%
2026-08-03	21.1700	21.1700	20.3700	20.3700	-12.198%	23	3,085	-9.769%
2026-07-31	24.0000	24.2800	23.2000	23.2000	-3.374%	107	3,070	-20.776%
2026-07-30	25.3300	25.8000	24.0100	24.0100	-16.487%	34	3,075	-23.449%
2026-07-29	28.3100	28.7500	28.3100	28.7500	+7.638%	201	3,069	-36.070%
2026-07-27	26.7000	27.2000	26.6300	26.7100	+16.995%	19	3,086	-31.187%
2026-07-22	22.8900	22.8900	22.8200	22.8300	-0.739%	6	3,084	-19.492%
2026-07-21	23.0000	23.0000	23.0000	23.0000	-6.275%	66	3,081	-20.087%
2026-07-20	24.2000	24.5400	23.9300	24.5400	+4.204%	7	3,057	-25.102%
2026-07-16	23.6300	23.6300	23.5500	23.5500	+10.980%	8	3,060	-21.953%
2026-07-10	22.5000	22.5000	21.2200	21.2200	-1.302%	5	3,052	-13.384%
2026-07-09	22.0000	22.0000	21.5000	21.5000	-11.340%	9	3,051	-14.512%
2026-07-08	24.6500	24.6500	24.2500	24.2500	-0.533%	3	3,050	-24.206%
2026-07-07	23.3200	24.3800	23.1400	24.3800	+10.317%	202	3,052	-24.610%
2026-07-06	22.3400	22.5800	22.0600	22.1000	-6.712%	49	2,851	-16.833%
2026-07-02	23.6900	23.6900	23.6900	23.6900	+9.070%	2	2,699	-22.415%
2026-07-01	21.7200	21.7200	21.7200	21.7200	+2.453%	1	2,699	-15.378%
2026-06-30	21.2000	21.2000	21.2000	21.2000	-4.505%	50	2,698	-13.302%
2026-06-29	22.4100	22.4100	22.2000	22.2000	-16.036%	7	2,648	-17.207%
2026-06-26	26.4400	26.4400	26.4400	26.4400	+7.874%	2	2,643	-30.484%
2026-06-25	24.5000	24.8200	24.5000	24.5100	-5.912%	198	2,643	-25.010%
2026-06-24	26.0500	26.0500	26.0500	26.0500	+0.347%	11	2,594	-29.443%
2026-06-23	27.6300	27.6300	25.9600	25.9600	+16.256%	7	2,605	-29.199%
2026-06-22	21.0300	22.3300	21.0300	22.3300	+2.761%	150	2,599	-17.689%
2026-06-18	23.0000	23.0000	21.7100	21.7300	-4.231%	246	2,376	-15.416%
2026-06-17	22.3500	22.8300	22.3500	22.6900	+2.996%	65	2,376	-18.995%
2026-06-16	21.1000	22.5400	21.1000	22.0300	+10.040%	241	2,376	-16.568%
2026-06-15	20.9300	20.9300	20.0200	20.0200	-15.599%	7	2,447	-8.192%
2026-06-12	23.7200	23.7200	23.7200	23.7200	-5.272%	7	2,447	-22.513%
2026-06-11	25.0400	25.0400	25.0400	25.0400	-10.571%	1	2,447	-26.597%
2026-06-10	27.2100	28.1400	27.1200	28.0000	+0.107%	16	2,448	-34.357%
2026-06-09	26.3600	28.7300	26.0000	27.9700	+18.769%	17	2,451	-34.287%
2026-06-08	23.4900	23.5500	23.4900	23.5500	+3.426%	3	2,456	-21.953%
2026-06-05	22.7700	22.7700	22.7700	22.7700	+11.399%	2	2,454	-19.280%
2026-06-04	21.3000	21.3000	20.4400	20.4400	+0.196%	16	2,452	-10.078%
2026-06-03	20.0000	20.5900	20.0000	20.4000	+2.513%	30	2,467	-9.902%
2026-06-02	19.9200	19.9200	19.9000	19.9000	+2.104%	2	2,466	-7.638%
2026-06-01	19.5800	19.5800	19.4900	19.4900	-1.116%	6	2,465	-5.695%
2026-05-28	19.7100	19.7100	19.7100	19.7100	-3.854%	1	2,460	-6.748%
2026-05-27	20.5000	20.5000	20.5000	20.5000	-3.711%	1	2,460	-10.341%
2026-05-22	21.6000	21.6000	21.2900	21.2900	-4.099%	5	2,461	-13.668%
2026-05-21	22.9200	22.9700	22.0000	22.2000	-6.052%	226	2,464	-17.207%
2026-05-19	23.6300	23.6300	23.6300	23.6300	-3.669%	1	2,464	-22.218%
2026-05-18	24.4000	24.5300	23.9000	24.5300	+1.406%	3	2,491	-25.071%
2026-05-15	24.1900	24.1900	24.1900	24.1900	+5.633%	1	2,491	-24.018%
2026-05-14	23.2700	23.2700	22.5800	22.9000	-2.966%	13	2,490	-19.738%
2026-05-13	23.6300	23.6300	23.6000	23.6000	-5.373%	25	2,498	-22.119%
2026-05-12	24.6000	24.9400	24.6000	24.9400	+6.901%	2	2,498	-26.303%
2026-05-11	23.2800	23.3600	22.8900	23.3300	-1.768%	12	2,498	-21.217%
2026-05-08	24.0600	24.0600	23.5900	23.7500	-4.810%	5	2,484	-22.611%
2026-05-07	24.5800	25.0400	24.5800	24.9500	-1.071%	9	2,487	-26.333%
2026-05-06	25.2200	25.2200	25.2200	25.2200	-5.790%	1	2,479	-27.121%
2026-05-05	26.8600	26.8600	26.6600	26.7700	-4.290%	4	2,479	-31.341%
2026-05-04	27.1600	28.0300	27.1600	27.9700	+1.894%	6	2,478	-34.287%
2026-05-01	27.4500	27.4500	27.4500	27.4500	-3.684%	15	2,467	-33.042%
2026-04-30	28.5000	28.5000	28.5000	28.5000	-4.873%	1	2,467	-35.509%
2026-04-29	30.1700	30.1700	29.9600	29.9600	-2.632%	41	2,468	-38.652%
2026-04-28	31.2800	31.5800	30.7700	30.7700	+2.567%	6	2,469	-40.266%
2026-04-27	30.0000	30.0000	30.0000	30.0000	-0.826%	1	2,469	-38.733%
2026-04-24	30.8700	30.8700	30.2500	30.2500	-4.212%	3	2,469	-39.240%
2026-04-23	30.9400	31.5800	30.9400	31.5800	+1.707%	2	2,469	-41.799%
2026-04-22	31.8500	31.8500	30.9500	31.0500	-3.840%	11	2,468	-40.805%
2026-04-20	31.9600	32.2900	31.9600	32.2900	+0.311%	20	2,468	-43.078%
2026-04-17	32.1700	32.1900	31.1800	32.1900	-4.310%	19	2,455	-42.902%
2026-04-16	33.7800	33.7800	33.6400	33.6400	-5.902%	2	2,453	-45.363%
2026-04-15	34.6900	35.7500	34.6900	35.7500	-1.243%	3	2,453	-48.587%
2026-04-14	35.7100	36.4600	35.7100	36.2000	-10.151%	7	2,451	-49.227%
2026-04-13	40.2900	40.2900	40.2900	40.2900	-1.080%	1	2,455	-54.381%
2026-04-10	40.2300	41.4800	40.2300	40.7300	-5.323%	7	2,455	-54.874%
2026-04-09	43.0200	43.0200	43.0200	43.0200	+0.023%	5	2,448	-57.276%
2026-04-08	39.1500	43.3100	39.1500	43.0100	-14.032%	21	2,443	-57.266%
2026-04-06	49.2400	50.3000	49.2400	50.0300	-2.438%	28	2,450	-63.262%
2026-04-02	56.0000	56.0000	51.2800	51.2800	-0.214%	404	2,052	-64.158%
2026-04-01	52.1600	52.1600	51.3900	51.3900	-5.272%	5	2,052	-64.234%
2026-03-31	55.4600	55.4600	54.2500	54.2500	-16.216%	45	2,050	-66.120%
2026-03-30	60.1600	64.7500	60.1600	64.7500	+5.663%	17	2,080	-71.614%
2026-03-27	58.6600	61.2800	58.6600	61.2800	+9.039%	5	2,074	-70.007%
2026-03-26	52.2100	56.2000	52.2100	56.2000	+11.885%	15	2,074	-67.295%
2026-03-25	50.8800	50.8800	49.4100	50.2300	-4.469%	26	2,078	-63.408%
2026-03-24	52.5800	52.5800	52.5800	52.5800	+6.545%	5	2,076	-65.044%
2026-03-23	51.1700	51.1700	47.4700	49.3500	-10.044%	175	2,076	-62.756%
2026-03-20	52.1800	54.8600	52.1800	54.8600	+8.184%	22	2,054	-66.497%
2026-03-19	50.0600	50.7100	50.0600	50.7100	+3.216%	66	2,032	-63.755%
2026-03-18	49.1300	49.1300	49.1300	49.1300	+9.178%	33	2,014	-62.589%
2026-03-17	45.2900	45.2900	45.0000	45.0000	-2.067%	3	2,014	-59.156%
2026-03-16	46.9200	46.9200	45.9500	45.9500	-0.606%	4	2,013	-60.000%
2026-03-13	46.2300	46.2300	46.2300	46.2300	-2.735%	10	2,015	-60.242%
2026-03-12	47.6700	47.6700	47.5300	47.5300	+6.498%	11	2,015	-61.330%
2026-03-10	43.5800	44.6300	43.5800	44.6300	-4.739%	14	2,006	-58.817%
2026-03-09	48.7900	48.7900	46.8500	46.8500	+7.850%	11	2,004	-60.768%
2026-03-04	43.4400	43.4400	43.4400	43.4400	-10.783%	10	2,005	-57.689%
2026-03-03	48.6900	48.6900	48.6900	48.6900	+9.391%	1	1,995	-62.251%
2026-02-27	44.5100	44.5100	44.5100	44.5100	-1.199%	4	1,995	-58.706%
2026-02-26	45.0500	45.0500	45.0500	45.0500	+7.930%	9	1,991	-59.201%
2026-02-25	41.8100	41.8300	41.7300	41.7400	-5.800%	72	1,927	-55.966%
2026-02-24	46.3700	46.3700	44.3000	44.3100	-6.023%	33	1,927	-58.520%
2026-02-23	45.3500	47.1500	45.3500	47.1500	+5.741%	41	1,926	-61.018%
2026-02-20	44.8700	44.8700	44.5900	44.5900	+1.572%	13	1,890	-58.780%
2026-02-18	45.8000	45.8000	43.9000	43.9000	-5.184%	11	1,880	-58.132%
2026-02-17	46.2100	46.3000	46.2100	46.3000	+3.348%	510	1,880	-60.302%
2026-02-13	46.3700	46.9000	44.8000	44.8000	-2.183%	511	876	-58.973%
2026-02-12	42.1100	45.8000	42.1100	45.8000	+8.789%	3	876	-59.869%
2026-02-10	40.7700	42.1000	40.7700	42.1000	+2.683%	2	876	-56.342%
2026-02-09	41.7000	41.7000	40.8200	41.0000	-5.552%	212	876	-55.171%
2026-02-06	45.6500	45.6500	43.3800	43.4100	-10.679%	20	907	-57.660%
2026-02-05	48.8000	48.8000	46.7000	48.6000	+10.706%	361	913	-62.181%
2026-02-04	42.7500	46.0000	42.7500	43.9000	+5.656%	404	553	-58.132%
2026-02-03	42.5000	42.9300	41.5500	41.5500	+2.847%	9	158	-55.764%
2026-01-30	40.4000	40.4000	40.4000	40.4000	-2.061%	5	163	-54.505%
2026-01-29	40.4400	41.2500	40.4400	41.2500	+11.486%	2	163	-55.442%
2026-01-28	36.2200	37.0000	36.2200	37.0000	+1.038%	2	164	-50.324%
2026-01-27	37.3100	37.3100	36.6200	36.6200	-4.809%	11	163	-49.809%
2026-01-23	37.6700	38.4700	37.6700	38.4700	-0.646%	105	152	-52.223%
2026-01-22	38.7200	38.7200	38.7200	38.7200	-2.296%	1	49	-52.531%
2026-01-21	39.6300	39.6300	39.6300	39.6300	-9.459%	2	49	-53.621%
2026-01-20	42.8000	43.7700	42.2100	43.7700	+12.433%	12	48	-58.008%
2026-01-16	38.9300	38.9300	38.9300	38.9300	-3.686%	1	49	-52.787%
2026-01-14	40.4200	40.4200	40.4200	40.4200	+7.701%	1	49	-54.527%
2026-01-09	37.8500	37.8500	37.4800	37.5300	-3.048%	3	50	-51.026%
2026-01-07	38.7100	38.7100	38.7100	38.7100	-3.898%	2	47	-52.519%
2026-01-05	39.7500	40.2800	39.7500	40.2800	+4.271%	4	47	-54.369%
2025-12-26	38.6300	38.6300	38.6300	38.6300	-3.762%	10	45	-52.420%
2025-12-22	40.1400	40.1400	40.1400	40.1400	-13.079%	2	45	-54.210%
2025-12-17	45.9600	46.1800	45.9600	46.1800	+7.545%	2	45	-60.199%
2025-12-16	44.9000	44.9500	42.9400	42.9400	+1.035%	4	43	-57.196%
2025-12-15	42.5000	42.5000	42.5000	42.5000	-0.282%	1	39	-56.753%
2025-12-12	42.6200	42.6200	42.6200	42.6200	+4.795%	1	39	-56.875%
2025-12-09	41.3900	41.3900	40.6700	40.6700	-1.310%	11	39	-54.807%
2025-12-08	41.1700	41.2100	41.1700	41.2100	-2.692%	7	39	-55.399%
2025-12-03	42.3500	42.3500	42.3500	42.3500	-19.287%	3	32	-56.600%
2025-11-18	53.3000	53.3000	51.9400	52.4700	+16.316%	5	31	-64.970%
2025-11-12	44.8900	45.1100	44.8900	45.1100	-4.062%	2	28	-59.255%
2025-11-06	47.0200	47.0200	47.0200	47.0200	+5.639%	1	28	-60.910%
2025-11-04	44.2900	44.5100	44.2900	44.5100	+11.136%	2	27	-58.706%
2025-10-31	40.0500	40.0500	40.0500	40.0500	+0.451%	2	27	-54.107%
2025-10-28	39.8700	39.8700	39.8700	39.8700	-1.312%	2	30	-53.900%
2025-10-27	40.4000	40.4000	40.4000	40.4000	-5.008%	1	31	-54.505%
2025-10-24	42.5300	42.5300	42.5300	42.5300	-4.855%	1	31	-56.783%
2025-10-23	44.7000	44.7000	44.7000	44.7000	-1.237%	1	30	-58.881%
2025-10-21	45.1800	45.2600	45.1800	45.2600	-4.070%	2	30	-59.390%
2025-10-16	47.1800	47.1800	47.1800	47.1800	-3.042%	10	28	-61.043%
2025-10-13	47.8400	49.0200	47.8400	48.6600	+8.883%	48	28	-62.228%
2025-10-08	44.7200	44.9000	44.6900	44.6900	-3.789%	5	25	-58.872%
2025-10-03	46.4500	46.4500	46.4500	46.4500	+1.198%	1	29	-60.431%
2025-09-29	45.9000	45.9000	45.9000	45.9000	-1.078%	1	29	-59.956%
2025-09-23	46.4000	46.4000	46.4000	46.4000	+0.433%	1	29	-60.388%
2025-09-22	46.2000	46.2000	46.2000	46.2000	-0.367%	1	28	-60.216%
2025-09-19	46.2900	46.3700	46.2900	46.3700	-0.664%	2	28	-60.362%
2025-09-18	47.1500	47.1500	46.1900	46.6800	-2.993%	14	26	-60.626%
2025-09-15	48.1800	48.1800	48.1200	48.1200	-5.089%	4	25	-61.804%
2025-09-11	50.7000	50.7000	50.7000	50.7000	-1.131%	1	21	-63.748%
2025-09-10	50.9300	51.2800	50.2400	51.2800	-2.989%	22	20	-64.158%
2025-08-19	52.8600	52.8600	52.8600	52.8600	-0.151%	1	6	-65.229%
2025-08-15	51.8000	52.9400	51.8000	52.9400	+4.008%	3	7	-65.281%
2025-08-14	51.0000	51.0000	50.9000	50.9000	-2.002%	3	7	-63.890%
2025-08-12	51.9400	51.9400	51.9400	51.9400	-11.891%	1	4	-64.613%
2025-08-04	58.9500	58.9500	58.9500	58.9500	+3.476%	1	4	-68.821%
2025-07-30	55.7400	56.9700	55.7400	56.9700	+0.993%	2	3	-67.737%
2025-07-24	56.5600	56.5600	56.4100	56.4100	-11.123%	2	2	-67.417%
2025-07-03	63.4700	63.4700	63.4700	63.4700	-55.662%	1	1	-71.041%
2025-04-04	143.1500	143.1500	143.1500	143.1500	0.000%	2	1	-87.160%