Dark

QQQ20270617P605
QQQ Jun 17 2027 605.00 Put (QQQ270617P00605000)
option OPRA

EOD

Aug 3, 2026

25.44-16.316%(-4.96)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.9700	26.1100	25.1500	25.4400	-16.316%	50	2,747	0.000%
2026-07-30	30.3500	30.4100	30.3500	30.4000	-8.709%	5	2,722	-16.316%
2026-07-29	34.7000	34.7000	31.0600	33.3000	+3.288%	77	2,721	-23.604%
2026-07-28	32.0300	32.6400	31.9000	32.2400	+1.929%	308	2,668	-21.092%
2026-07-27	31.5700	32.7500	31.3900	31.6300	+0.413%	32	2,640	-19.570%
2026-07-23	30.2000	31.5000	30.2000	31.5000	+13.759%	3	2,637	-19.238%
2026-07-22	27.7300	27.7400	27.6900	27.6900	-4.418%	7	2,637	-8.126%
2026-07-20	29.1100	29.1100	28.9700	28.9700	+3.724%	10	2,636	-12.185%
2026-07-16	27.8500	28.6700	27.8200	27.9300	+5.277%	243	2,640	-8.915%
2026-07-14	26.4500	26.5500	26.4500	26.5300	-9.577%	193	2,561	-4.109%
2026-07-08	29.3400	29.3400	29.3400	29.3400	+7.198%	40	2,479	-13.292%
2026-07-06	27.3700	27.3700	27.3700	27.3700	+3.753%	1	2,519	-7.052%
2026-07-01	26.4100	26.4100	26.3800	26.3800	-9.066%	2	2,519	-3.563%
2026-06-29	29.0100	29.0100	29.0100	29.0100	-2.651%	1	2,518	-12.306%
2026-06-26	29.8000	29.8000	29.8000	29.8000	-1.618%	1	2,518	-14.631%
2026-06-25	28.5000	30.2900	28.5000	30.2900	-2.479%	11	2,518	-16.012%
2026-06-23	30.3000	31.0600	30.3000	31.0600	+23.745%	3	2,507	-18.094%
2026-06-22	25.1000	25.1000	25.1000	25.1000	-5.247%	1	2,505	+1.355%
2026-06-17	26.4900	26.4900	26.4900	26.4900	-6.857%	2	2,505	-3.964%
2026-06-12	28.4400	28.4400	28.4400	28.4400	-12.492%	3	2,505	-10.549%
2026-06-11	32.5000	32.5000	32.5000	32.5000	-0.733%	2	2,505	-21.723%
2026-06-10	31.1600	32.7400	31.1600	32.7400	-1.386%	6	2,503	-22.297%
2026-06-09	30.1800	34.7200	29.9300	33.2000	+16.369%	49	2,505	-23.373%
2026-06-08	28.0200	28.5300	28.0200	28.5300	+19.975%	2	2,476	-10.831%
2026-06-02	23.7800	23.7800	23.7800	23.7800	+0.720%	1	2,475	+6.981%
2026-05-29	23.6100	23.6100	23.6100	23.6100	-1.502%	2	2,474	+7.751%
2026-05-28	24.4400	24.4400	23.9700	23.9700	-4.464%	2	2,474	+6.133%
2026-05-27	24.5100	25.0900	24.5100	25.0900	+0.360%	7	2,473	+1.395%
2026-05-26	24.8900	25.0000	24.4500	25.0000	-3.549%	9	2,473	+1.760%
2026-05-22	25.9200	25.9200	25.9200	25.9200	-1.295%	1	2,476	-1.852%
2026-05-21	26.2600	26.2600	26.2600	26.2600	-8.502%	2	2,477	-3.123%
2026-05-15	28.7000	28.7000	28.7000	28.7000	+4.745%	503	2,477	-11.359%
2026-05-14	27.9000	27.9000	27.3500	27.4000	-5.452%	20	1,974	-7.153%
2026-05-12	28.9000	29.4900	28.9000	28.9800	+3.574%	94	1,977	-12.215%
2026-05-11	28.1100	28.1100	27.6700	27.9800	-1.825%	7	1,977	-9.078%
2026-05-08	28.9600	29.0800	28.5000	28.5000	-4.841%	20	2,031	-10.737%
2026-05-07	29.8400	29.9500	29.8400	29.9500	-3.387%	2	2,034	-15.058%
2026-05-06	31.0000	31.0000	31.0000	31.0000	-4.351%	10	2,036	-17.935%
2026-05-05	32.3100	32.5400	32.3100	32.4100	-3.340%	5	2,029	-21.506%
2026-05-04	32.9100	33.5300	32.8000	33.5300	+2.101%	18	2,028	-24.128%
2026-05-01	33.0400	33.1400	32.8400	32.8400	-6.995%	15	2,028	-22.533%
2026-04-30	36.5400	36.7400	35.3100	35.3100	-3.656%	1,318	2,028	-27.952%
2026-04-29	36.8200	36.8200	36.6500	36.6500	+2.089%	4	1,371	-30.587%
2026-04-27	35.9300	35.9300	35.9000	35.9000	-3.856%	22	1,372	-29.136%
2026-04-23	37.7400	37.7400	37.3400	37.3400	-1.086%	11	1,386	-31.869%
2026-04-22	37.5700	37.9100	37.5700	37.7500	-1.487%	6	1,386	-32.609%
2026-04-17	38.3200	38.3200	38.3200	38.3200	-5.616%	1	1,383	-33.612%
2026-04-16	40.7300	41.1500	40.6000	40.6000	-2.638%	26	1,384	-37.340%
2026-04-15	42.5800	42.5800	41.7000	41.7000	-4.511%	18	1,385	-38.993%
2026-04-14	43.6700	43.6700	43.6700	43.6700	-9.097%	20	1,382	-41.745%
2026-04-13	48.0400	48.0400	48.0400	48.0400	-2.714%	1	1,392	-47.044%
2026-04-10	48.8800	49.3800	48.8800	49.3800	-0.883%	4	1,392	-48.481%
2026-04-09	52.4500	52.4500	49.8200	49.8200	-4.008%	4	1,392	-48.936%
2026-04-08	50.5900	52.7500	50.5900	51.9000	-14.399%	12	1,393	-50.983%
2026-04-01	60.6300	60.6300	60.6300	60.6300	-1.973%	2	1,390	-58.041%
2026-03-24	61.8500	61.8500	61.8500	61.8500	-5.269%	1	1,390	-58.868%
2026-03-20	65.2900	65.2900	65.2900	65.2900	+16.673%	1	1,390	-61.035%
2026-03-16	55.9000	55.9600	55.9000	55.9600	-5.886%	3	1,390	-54.539%
2026-03-13	59.4600	59.4600	59.4600	59.4600	+2.025%	5	1,390	-57.215%
2026-03-12	58.2800	58.2800	58.2800	58.2800	+9.590%	1	1,390	-56.349%
2026-03-11	53.1800	53.1800	53.1800	53.1800	-10.682%	1	1,390	-52.162%
2026-03-09	59.5900	59.5900	59.5400	59.5400	+4.055%	2	1,390	-57.272%
2026-03-06	56.9100	57.2200	56.1000	57.2200	+7.053%	4	1,390	-55.540%
2026-03-05	53.5600	53.5600	53.4500	53.4500	-0.131%	4	1,388	-52.404%
2026-02-27	53.8000	53.8000	53.5200	53.5200	+6.212%	854	1,387	-52.466%
2026-02-25	50.3900	50.3900	50.3900	50.3900	-6.251%	4	541	-49.514%
2026-02-20	53.7500	53.7500	53.7500	53.7500	-0.445%	4	541	-52.670%
2026-02-19	54.4800	54.4800	53.9900	53.9900	+0.204%	14	537	-52.880%
2026-02-18	52.7000	53.8800	52.7000	53.8800	-1.083%	21	536	-52.784%
2026-02-17	56.6500	56.6500	54.4700	54.4700	+0.889%	4	525	-53.295%
2026-02-13	56.0000	56.0000	53.9900	53.9900	-3.641%	5	523	-52.880%
2026-02-12	56.0300	56.0300	56.0300	56.0300	+15.170%	3	523	-54.596%
2026-02-11	48.6500	48.6500	48.6500	48.6500	-2.914%	2	523	-47.708%
2026-02-10	49.4300	50.1100	49.4300	50.1100	-0.338%	12	523	-49.232%
2026-02-09	50.6800	50.6800	50.2800	50.2800	-3.715%	8	522	-49.403%
2026-02-06	54.6100	54.6100	52.0400	52.2200	-9.356%	72	525	-51.283%
2026-02-05	57.2500	57.6100	57.2500	57.6100	+8.412%	11	530	-55.841%
2026-02-04	53.3000	53.6800	52.6900	53.1400	+14.403%	84	530	-52.126%
2026-01-23	46.4500	46.4500	46.4500	46.4500	-10.380%	1	447	-45.231%
2026-01-21	51.8300	51.8300	51.8300	51.8300	+4.940%	1	448	-50.916%
2026-01-14	49.4400	49.4400	49.2800	49.3900	+9.053%	100	447	-48.492%
2026-01-09	45.2900	45.2900	45.2900	45.2900	-2.371%	10	397	-43.829%
2026-01-07	46.3900	46.3900	46.3900	46.3900	-4.802%	1	387	-45.161%
2026-01-05	48.7300	48.7300	48.7300	48.7300	+0.849%	1	386	-47.794%
2025-12-31	48.3400	48.3500	48.3200	48.3200	+2.092%	3	383	-47.351%
2025-12-30	47.5300	47.5300	47.2900	47.3300	-0.546%	5	383	-46.250%
2025-12-29	47.4700	47.9000	47.4400	47.5900	+2.786%	143	378	-46.543%
2025-12-26	46.3000	46.3000	46.3000	46.3000	-1.468%	1	236	-45.054%
2025-12-23	47.3600	47.4400	46.9900	46.9900	-2.267%	8	235	-45.861%
2025-12-22	48.0800	48.0800	48.0800	48.0800	-10.047%	2	227	-47.088%
2025-12-18	53.3200	53.4500	52.0200	53.4500	-4.434%	27	227	-52.404%
2025-12-17	55.2400	56.2500	54.8700	55.9300	+8.119%	81	202	-54.515%
2025-12-16	53.3600	53.9700	51.5400	51.7300	-1.766%	78	132	-50.822%
2025-12-15	53.2500	53.3300	52.5700	52.6600	+0.133%	7	59	-51.690%
2025-12-12	52.8700	52.9100	52.1000	52.5900	+5.412%	10	54	-51.626%
2025-12-10	49.8900	49.8900	49.8900	49.8900	+1.816%	1	44	-49.008%
2025-12-09	48.7900	49.0000	48.7900	49.0000	-0.244%	6	43	-48.082%
2025-12-08	48.9900	49.7200	48.9900	49.1200	-1.365%	9	37	-48.208%
2025-12-04	49.8000	49.8000	49.8000	49.8000	-0.698%	1	31	-48.916%
2025-12-03	50.1900	50.1900	49.8000	50.1500	+0.421%	5	30	-49.272%
2025-12-02	49.9400	49.9400	49.9400	49.9400	-3.553%	1	27	-49.059%
2025-12-01	51.7800	51.7800	51.7800	51.7800	-21.676%	1	26	-50.869%
2025-11-20	58.9000	66.1100	58.9000	66.1100	+6.784%	6	25	-61.519%
2025-11-18	61.9100	61.9100	61.9100	61.9100	+7.970%	1	23	-58.908%
2025-11-17	57.3400	57.3400	57.3400	57.3400	-0.330%	1	23	-55.633%
2025-11-13	56.4200	57.5300	56.4200	57.5300	+11.796%	16	23	-55.780%
2025-11-10	52.2700	52.2700	51.4500	51.4600	-9.767%	4	8	-50.564%
2025-11-07	57.0300	57.0300	57.0300	57.0300	+7.950%	1	9	-55.392%
2025-11-04	52.8300	52.8300	52.8300	52.8300	-2.725%	2	9	-51.846%
2025-10-23	54.3100	54.3100	54.3100	54.3100	-3.242%	3	9	-53.158%
2025-10-22	56.1300	56.1300	56.1300	56.1300	+4.857%	3	9	-54.677%
2025-10-07	53.4800	53.5300	53.4800	53.5300	+0.413%	2	4	-52.475%
2025-10-06	53.3100	53.3100	53.3100	53.3100	-4.462%	2	4	-52.279%
2025-09-23	55.8000	55.8000	55.8000	55.8000	-5.424%	2	5	-54.409%
2025-09-17	59.0000	59.0000	59.0000	59.0000	+2.306%	1	4	-56.881%
2025-09-15	57.6700	57.6700	57.6700	57.6700	-15.699%	1	4	-55.887%
2025-07-24	68.4100	68.4100	68.4100	68.4100	-17.069%	1	3	-62.812%
2025-06-25	82.4900	82.4900	82.4900	82.4900	0.000%	2	2	-69.160%