Dark

QQQ20270917P600
QQQ Sep 17 2027 600.00 Put (QQQ270917P00600000)
option OPRA

EOD

Aug 5, 2026

27.22+0.815%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	26.9000	27.6700	26.9000	27.2200	+0.815%	10	1,648	0.000%
2026-08-04	28.0000	28.4400	27.0000	27.0000	-10.448%	9	1,642	+0.815%
2026-08-03	31.5300	31.5300	29.3900	30.1500	-9.077%	71	1,646	-9.718%
2026-07-31	33.1600	33.1600	33.1600	33.1600	-3.464%	1	1,598	-17.913%
2026-07-30	35.7000	35.7000	34.3500	34.3500	-9.748%	3	1,599	-20.757%
2026-07-29	37.9600	39.2000	37.3000	38.0600	+3.256%	25	1,599	-28.481%
2026-07-27	36.8600	36.8600	36.8600	36.8600	+1.823%	1	1,592	-26.153%
2026-07-24	36.1500	36.2000	36.1500	36.2000	+13.586%	2	1,592	-24.807%
2026-07-22	31.8700	31.8700	31.8700	31.8700	-15.013%	1	1,592	-14.591%
2026-07-17	34.1700	37.5000	34.1700	37.5000	+14.925%	15	1,593	-27.413%
2026-07-16	31.7100	32.6300	31.7100	32.6300	+1.937%	5	1,585	-16.580%
2026-07-15	32.0000	32.0100	32.0000	32.0100	+4.779%	301	1,585	-14.964%
2026-07-06	30.5500	30.5500	30.5500	30.5500	-9.266%	4	1,305	-10.900%
2026-07-02	34.3900	34.3900	33.6700	33.6700	+12.987%	40	1,281	-19.157%
2026-07-01	29.8000	29.8000	29.8000	29.8000	+2.335%	1	1,281	-8.658%
2026-06-30	29.1200	29.1200	29.1200	29.1200	-8.514%	1	1,281	-6.525%
2026-06-29	31.7000	31.8300	31.7000	31.8300	-4.386%	10	1,281	-14.483%
2026-06-25	35.2500	35.2500	33.2900	33.2900	+0.635%	11	1,290	-18.234%
2026-06-24	34.3000	34.3000	33.0400	33.0800	-2.963%	3	1,282	-17.715%
2026-06-23	35.0200	35.0200	34.0900	34.0900	+11.405%	2	1,283	-20.153%
2026-06-22	30.5000	30.6000	30.5000	30.6000	-1.099%	7	1,282	-11.046%
2026-06-17	30.4900	30.9400	30.4900	30.9400	+8.790%	5	1,287	-12.023%
2026-06-16	28.4400	28.4400	28.4400	28.4400	+0.851%	200	1,287	-4.290%
2026-06-15	28.4500	30.5000	27.3500	28.2000	-11.654%	23	1,094	-3.475%
2026-06-12	32.2500	32.2500	31.0000	31.9200	+1.045%	33	1,094	-14.724%
2026-06-11	35.7100	35.7100	31.5900	31.5900	-9.743%	14	1,094	-13.833%
2026-06-10	33.9300	35.0000	33.9300	35.0000	-7.039%	6	1,099	-22.229%
2026-06-09	37.6500	37.6500	37.6500	37.6500	+23.039%	1	1,098	-27.703%
2026-06-05	30.6000	30.6000	30.6000	30.6000	+9.638%	1	1,097	-11.046%
2026-06-04	27.9100	27.9100	27.9100	27.9100	-2.070%	1	1,097	-2.472%
2026-06-03	28.5000	28.5000	28.5000	28.5000	+5.634%	5	1,097	-4.491%
2026-06-01	27.4400	27.4400	26.7700	26.9800	-1.063%	98	1,092	+0.890%
2026-05-29	28.2700	28.2700	27.2700	27.2700	-0.836%	7	1,111	-0.183%
2026-05-28	28.1300	28.1300	27.3800	27.5000	-3.576%	17	1,106	-1.018%
2026-05-27	28.5900	28.7100	28.5200	28.5200	+1.314%	204	1,111	-4.558%
2026-05-26	28.0800	28.4500	28.0800	28.1500	-2.325%	26	968	-3.304%
2026-05-22	29.0700	29.0700	28.8200	28.8200	-3.386%	20	968	-5.552%
2026-05-21	31.3200	31.4000	29.8300	29.8300	-5.181%	53	970	-8.750%
2026-05-20	31.4600	31.4600	31.4600	31.4600	-3.051%	1	970	-13.477%
2026-05-19	32.4500	32.4500	32.4500	32.4500	-0.673%	1	927	-16.117%
2026-05-18	31.6200	32.6700	31.6200	32.6700	+2.898%	5	927	-16.682%
2026-05-15	31.8600	31.8600	31.7500	31.7500	+1.308%	5	927	-14.268%
2026-05-13	31.8100	31.8200	31.2700	31.3400	-0.255%	64	921	-13.146%
2026-05-11	31.3000	31.5200	30.8700	31.4200	-1.257%	25	866	-13.367%
2026-05-08	32.2000	32.2200	31.8200	31.8200	-3.634%	3	870	-14.456%
2026-05-07	32.8000	33.0200	32.8000	33.0200	-2.250%	22	870	-17.565%
2026-05-06	34.0000	34.2700	33.7800	33.7800	-5.879%	169	870	-19.420%
2026-05-04	36.7500	36.7500	35.8900	35.8900	-6.682%	2	829	-24.157%
2026-04-30	38.4400	38.4600	38.4400	38.4600	-2.707%	4	830	-29.225%
2026-04-27	39.0900	39.5300	39.0900	39.5300	+0.381%	6	830	-31.141%
2026-04-24	39.3800	39.3800	39.3800	39.3800	-8.843%	1	824	-30.879%
2026-04-21	43.2000	43.2000	43.2000	43.2000	+1.124%	6	820	-36.991%
2026-04-20	42.7200	42.7200	42.7200	42.7200	+1.328%	1	820	-36.283%
2026-04-17	42.1600	42.1600	42.1600	42.1600	-5.471%	1	820	-35.436%
2026-04-15	45.4300	45.4300	44.6000	44.6000	-11.771%	2	821	-38.969%
2026-04-13	50.8500	50.8500	50.5500	50.5500	-4.748%	6	821	-46.152%
2026-04-09	52.8500	53.0700	52.7500	53.0700	-2.409%	3	824	-48.709%
2026-04-08	54.2800	54.3800	54.2800	54.3800	-16.710%	2	823	-49.945%
2026-04-07	65.1300	65.2900	65.1300	65.2900	-2.886%	4	822	-58.309%
2026-04-02	67.2300	67.2300	67.2300	67.2300	+7.310%	5	823	-59.512%
2026-04-01	65.4300	65.4300	62.5900	62.6500	-8.540%	704	823	-56.552%
2026-03-31	68.5700	68.5700	68.1300	68.5000	+9.373%	5	123	-60.263%
2026-03-19	62.5800	62.6300	62.1800	62.6300	+11.026%	5	119	-56.538%
2026-03-17	55.9700	56.4100	55.9700	56.4100	-2.506%	3	114	-51.746%
2026-03-16	57.9800	58.0800	57.8600	57.8600	-5.194%	3	111	-52.955%
2026-03-13	61.0300	61.0300	61.0300	61.0300	+1.497%	3	108	-55.399%
2026-03-12	60.1300	60.1300	60.1300	60.1300	+7.509%	1	108	-54.731%
2026-03-11	56.2100	56.2100	55.8200	55.9300	-5.364%	7	107	-51.332%
2026-03-09	61.6000	61.6000	59.1000	59.1000	-0.051%	4	101	-53.942%
2026-03-06	57.2500	59.1300	57.2500	59.1300	-0.017%	14	101	-53.966%
2026-03-03	59.3900	59.3900	59.1400	59.1400	+6.367%	6	88	-53.974%
2026-03-02	55.0000	55.6000	55.0000	55.6000	+0.252%	3	83	-51.043%
2026-02-27	57.7100	57.7100	55.4600	55.4600	-2.702%	5	84	-50.920%
2026-02-13	57.0000	57.0000	57.0000	57.0000	+5.556%	1	80	-52.246%
2026-02-06	56.9400	56.9400	54.0000	54.0000	-8.506%	52	81	-49.593%
2026-02-05	59.0200	59.0200	59.0200	59.0200	+1.987%	1	86	-53.880%
2026-02-04	55.3800	57.8700	55.3200	57.8700	+8.737%	31	87	-52.964%
2026-02-03	52.5000	53.7200	52.5000	53.2200	+9.281%	4	117	-48.854%
2026-02-02	49.2500	49.2500	48.7000	48.7000	-5.803%	2	117	-44.107%
2026-01-29	51.7000	51.7000	51.7000	51.7000	+12.465%	29	115	-47.350%
2026-01-28	45.9700	45.9700	45.9700	45.9700	-2.212%	1	130	-40.787%
2026-01-26	47.0100	47.0100	47.0100	47.0100	-4.953%	4	130	-42.097%
2026-01-23	49.4600	49.4600	49.4600	49.4600	+1.979%	1	130	-44.966%
2026-01-22	48.5000	48.5000	48.5000	48.5000	-9.006%	20	129	-43.876%
2026-01-21	53.8000	53.8000	53.3000	53.3000	+8.114%	2	129	-48.931%
2026-01-16	49.3000	49.3000	49.3000	49.3000	+2.473%	20	110	-44.787%
2026-01-09	48.6300	48.6300	47.9500	48.1100	-4.865%	8	110	-43.421%
2026-01-08	50.5700	50.5700	50.5700	50.5700	+2.059%	4	114	-46.174%
2026-01-07	49.5500	49.5500	49.5500	49.5500	-0.781%	5	110	-45.066%
2026-01-02	49.9400	49.9400	49.9400	49.9400	-3.329%	2	108	-45.495%
2025-12-31	51.6600	51.6600	51.6600	51.6600	+2.970%	1	108	-47.309%
2025-12-29	50.1300	50.2900	50.1300	50.1700	-0.771%	3	108	-45.744%
2025-12-23	50.0200	50.5600	50.0200	50.5600	-3.345%	5	106	-46.163%
2025-12-19	52.4900	52.4900	52.2600	52.3100	-6.086%	30	101	-47.964%
2025-12-18	55.7000	55.7000	55.7000	55.7000	-1.590%	1	71	-51.131%
2025-12-17	56.1000	56.6000	56.1000	56.6000	+2.797%	65	70	-51.908%
2025-12-15	54.8800	55.0600	54.4000	55.0600	+6.933%	3	20	-50.563%
2025-12-05	51.4900	51.4900	51.4900	51.4900	-1.228%	2	21	-47.135%
2025-12-04	52.1300	52.1300	52.1300	52.1300	+1.263%	1	19	-47.784%
2025-12-03	51.4800	51.4800	51.4800	51.4800	-4.684%	1	19	-47.125%
2025-12-02	52.6500	54.0100	52.6500	54.0100	-9.166%	2	20	-49.602%
2025-11-24	59.4600	59.4600	59.4600	59.4600	-7.050%	1	18	-54.221%
2025-11-21	63.9700	63.9700	63.9700	63.9700	+3.177%	1	18	-57.449%
2025-11-20	62.0000	62.0000	62.0000	62.0000	+0.829%	1	19	-56.097%
2025-11-17	61.4900	61.4900	61.4900	61.4900	+4.522%	10	18	-55.733%
2025-11-13	58.8300	58.8300	58.8300	58.8300	+18.537%	1	8	-53.731%
2025-11-03	49.6300	49.6300	49.6300	49.6300	+0.710%	1	8	-45.154%
2025-10-29	49.2400	49.2800	49.2400	49.2800	-14.858%	2	8	-44.765%
2025-10-22	57.3100	57.8800	57.3100	57.8800	+4.893%	4	7	-52.972%
2025-10-21	55.1800	55.1800	55.1800	55.1800	-8.141%	1	5	-50.671%
2025-10-16	60.0700	60.0700	60.0700	60.0700	+1.470%	5	5	-54.686%
2025-10-15	59.2000	59.2000	59.2000	59.2000	0.000%	5	0	-54.020%