Dark

QQQ20270917P550
QQQ Sep 17 2027 550.00 Put (QQQ270917P00550000)
option OPRA

EOD

Aug 6, 2026

19.24+2.613%(+0.49)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.2400	19.2400	19.2400	19.2400	+2.613%	24	5,012	0.000%
2026-08-05	18.1600	18.7500	18.0200	18.7500	+0.644%	25	4,988	+2.613%
2026-08-04	19.3000	20.0000	18.6300	18.6300	-12.329%	14	4,986	+3.274%
2026-08-03	22.3800	22.3800	21.2500	21.2500	-5.556%	18	4,975	-9.459%
2026-07-31	23.2000	23.2000	22.5000	22.5000	-5.660%	20	4,976	-14.489%
2026-07-30	25.0500	25.0500	23.8500	23.8500	-11.437%	9	4,960	-19.329%
2026-07-29	26.5400	26.9300	26.0500	26.9300	+6.950%	5	4,959	-28.556%
2026-07-28	26.4000	26.4400	25.1800	25.1800	+5.400%	4,559	5,035	-23.590%
2026-07-27	24.6900	25.1200	23.8900	23.8900	-6.167%	4	482	-19.464%
2026-07-24	24.9500	25.4800	24.9500	25.4600	+1.840%	20	483	-24.430%
2026-07-23	24.2500	25.0000	24.2500	25.0000	+13.020%	74	473	-23.040%
2026-07-22	22.7300	22.9700	22.1200	22.1200	-2.254%	3	402	-13.020%
2026-07-21	22.6600	22.6600	22.6300	22.6300	-5.669%	2	401	-14.980%
2026-07-20	23.9600	23.9900	23.9600	23.9900	-2.480%	2	400	-19.800%
2026-07-17	24.6000	24.6000	24.6000	24.6000	+8.466%	23	400	-21.789%
2026-07-16	22.6300	22.6800	22.6300	22.6800	+0.800%	30	412	-15.168%
2026-07-15	22.5000	22.5000	22.5000	22.5000	-5.383%	1	400	-14.489%
2026-07-08	23.7800	23.7800	23.7800	23.7800	+2.324%	3	399	-19.092%
2026-07-07	23.2400	23.2400	23.2400	23.2400	+2.019%	1	399	-17.212%
2026-07-02	22.7800	22.7800	22.7800	22.7800	+8.943%	1	398	-15.540%
2026-06-30	20.9100	20.9100	20.9100	20.9100	-11.135%	3	398	-7.987%
2026-06-29	23.5300	23.5300	23.5300	23.5300	+0.728%	1	399	-18.232%
2026-06-26	23.3600	23.3600	23.3600	23.3600	-2.829%	1	400	-17.637%
2026-06-25	24.0400	24.0400	24.0400	24.0400	-2.829%	12	400	-19.967%
2026-06-24	24.7400	24.7400	24.7400	24.7400	+1.393%	30	403	-22.231%
2026-06-23	24.9300	24.9300	24.4000	24.4000	+14.824%	16	403	-21.148%
2026-06-22	20.5000	21.2500	20.5000	21.2500	-2.209%	2	387	-9.459%
2026-06-18	21.7600	21.7600	21.7300	21.7300	+4.471%	2	385	-11.459%
2026-06-16	20.4000	21.0500	20.4000	20.8000	+14.981%	6	385	-7.500%
2026-06-15	20.0000	20.0000	18.0900	18.0900	-22.659%	3	386	+6.357%
2026-06-11	23.3900	23.3900	23.3900	23.3900	-5.227%	1	386	-17.743%
2026-06-10	24.6800	24.6800	24.6800	24.6800	+1.148%	1	386	-22.042%
2026-06-05	24.4000	24.4000	24.4000	24.4000	+19.315%	2	386	-21.148%
2026-06-04	20.4500	20.4500	20.4500	20.4500	+5.959%	1	387	-5.917%
2026-05-29	19.2100	19.3000	19.2100	19.3000	-1.026%	31	387	-0.311%
2026-05-28	20.2200	20.2200	19.5000	19.5000	-3.418%	3	356	-1.333%
2026-05-27	20.2300	20.2300	20.1900	20.1900	+1.406%	30	354	-4.705%
2026-05-26	19.9500	19.9500	19.9100	19.9100	-12.097%	2	342	-3.365%
2026-05-18	22.6500	22.6500	22.6500	22.6500	+2.582%	1	341	-15.055%
2026-05-13	22.3100	22.3100	22.0800	22.0800	-0.541%	127	341	-12.862%
2026-05-11	22.2000	22.2000	22.2000	22.2000	-1.158%	5	215	-13.333%
2026-05-08	22.7400	22.7400	22.4600	22.4600	-3.729%	5	215	-14.337%
2026-05-07	23.3300	23.3300	23.3300	23.3300	-2.670%	20	212	-17.531%
2026-05-06	23.8800	24.3000	23.8800	23.9700	-5.257%	8	222	-19.733%
2026-05-05	24.9000	25.3600	24.8400	25.3000	-2.052%	207	219	-23.953%
2026-05-04	25.8300	25.8300	25.8300	25.8300	+1.493%	1	115	-25.513%
2026-05-01	25.5000	25.5000	25.4500	25.4500	-6.811%	21	105	-24.401%
2026-04-30	27.3000	27.3100	27.3000	27.3100	-5.009%	21	105	-29.550%
2026-04-28	28.7500	28.7500	28.7500	28.7500	+4.016%	1	122	-33.078%
2026-04-27	27.6400	27.6400	27.6400	27.6400	+0.839%	1	121	-30.391%
2026-04-24	27.4100	27.4100	27.4100	27.4100	-3.993%	1	121	-29.807%
2026-04-22	28.7400	28.7400	28.5500	28.5500	-2.626%	2	121	-32.609%
2026-04-20	29.3200	29.3200	29.3200	29.3200	+0.411%	3	121	-34.379%
2026-04-17	29.2000	29.2000	29.2000	29.2000	-12.022%	1	118	-34.110%
2026-04-14	33.1900	33.1900	33.1900	33.1900	-12.658%	1	117	-42.031%
2026-04-09	37.9700	38.0000	37.9700	38.0000	+1.387%	21	117	-49.368%
2026-04-08	37.4800	37.4800	37.4800	37.4800	-21.078%	1	97	-48.666%
2026-03-31	49.0000	49.0000	47.4900	47.4900	-11.051%	3	97	-59.486%
2026-03-30	50.7800	53.3900	50.7800	53.3900	+1.695%	66	95	-63.963%
2026-03-27	50.5000	52.5000	50.5000	52.5000	+15.868%	11	83	-63.352%
2026-03-24	45.3100	45.3100	45.3100	45.3100	+2.814%	2	80	-57.537%
2026-03-23	45.5400	45.5400	44.0700	44.0700	-5.833%	3	80	-56.342%
2026-03-20	45.2500	46.8000	45.2500	46.8000	+9.193%	2	78	-58.889%
2026-03-19	44.4400	44.4400	42.8600	42.8600	+6.936%	8	78	-55.110%
2026-03-16	40.0800	40.0800	40.0800	40.0800	-3.118%	1	73	-51.996%
2026-03-13	41.3700	41.3700	41.3700	41.3700	-1.804%	1	73	-53.493%
2026-03-12	42.1300	42.1300	42.1300	42.1300	+3.539%	1	72	-54.332%
2026-03-06	42.0000	42.0000	40.6900	40.6900	+9.088%	7	73	-52.716%
2026-03-05	37.3000	37.3000	37.3000	37.3000	-0.054%	1	70	-48.418%
2026-03-04	38.8300	38.8300	37.0100	37.3200	-3.090%	6	69	-48.446%
2026-02-26	38.5100	38.5100	38.5100	38.5100	+3.885%	1	68	-50.039%
2026-02-25	37.0700	37.0700	37.0700	37.0700	-4.606%	1	67	-48.098%
2026-02-24	38.8600	38.8600	38.8600	38.8600	-1.521%	1	67	-50.489%
2026-02-19	39.6400	39.6400	39.4600	39.4600	-3.756%	2	67	-51.242%
2026-02-17	40.6000	41.0000	40.6000	41.0000	+7.895%	3	67	-53.073%
2026-02-06	38.0100	38.0100	38.0000	38.0000	-3.919%	2	68	-49.368%
2026-02-04	39.5500	39.5500	39.5500	39.5500	+5.523%	1	67	-51.353%
2026-02-03	37.6200	37.6200	37.4800	37.4800	+15.146%	4	66	-48.666%
2026-01-27	32.5500	32.5500	32.5500	32.5500	-5.898%	1	68	-40.891%
2026-01-26	34.5900	34.5900	34.5900	34.5900	+6.858%	1	68	-44.377%
2026-01-23	32.3700	32.3700	32.3700	32.3700	-6.119%	1	68	-40.562%
2026-01-22	34.3700	34.4800	34.3700	34.4800	+2.680%	12	68	-44.200%
2026-01-15	33.5800	33.5800	33.5800	33.5800	-7.671%	1	68	-42.704%
2026-01-14	36.3700	36.3700	36.3700	36.3700	+5.329%	1	69	-47.099%
2026-01-06	34.9200	34.9200	34.4500	34.5300	-3.142%	52	68	-44.280%
2026-01-05	35.6500	35.6500	35.6500	35.6500	+0.877%	1	19	-46.031%
2025-12-31	35.4100	35.4100	35.3200	35.3400	+0.541%	53	19	-45.557%
2025-12-29	35.1200	35.2800	35.1200	35.1500	+1.006%	3	19	-45.263%
2025-12-23	34.8000	34.8000	34.8000	34.8000	-3.414%	2	17	-44.713%
2025-12-11	36.0300	36.0300	36.0300	36.0300	+1.038%	1	18	-46.600%
2025-12-08	35.6600	35.6600	35.6600	35.6600	-4.703%	10	17	-46.046%
2025-12-01	37.4200	37.4200	37.4200	37.4200	-0.027%	2	17	-48.584%
2025-11-28	37.9200	38.0600	37.4300	37.4300	-13.457%	12	15	-48.597%
2025-11-24	43.2500	43.2500	43.2500	43.2500	+11.786%	1	3	-55.514%
2025-11-10	38.6900	38.6900	38.6900	38.6900	+9.448%	1	2	-50.271%
2025-11-03	35.3500	35.3500	35.3500	35.3500	0.000%	1	0	-45.573%