Dark

QQQ20271217P570
QQQ Dec 17 2027 570.00 Put (QQQ271217P00570000)
option OPRA

EOD

Aug 6, 2026

26.18-0.418%(-0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1800	26.1800	26.1800	26.1800	-0.418%	8	2,430	0.000%
2026-08-05	26.2900	26.2900	26.2900	26.2900	+0.535%	5	2,422	-0.418%
2026-08-04	26.5000	26.5000	26.1500	26.1500	-6.607%	2	2,424	+0.115%
2026-08-03	28.5000	28.5000	28.0000	28.0000	-15.152%	2	2,422	-6.500%
2026-07-30	32.9000	33.0000	32.9000	33.0000	-7.821%	4	2,420	-20.667%
2026-07-29	35.9000	35.9000	35.8000	35.8000	+5.294%	3	2,422	-26.872%
2026-07-28	34.0000	34.0000	34.0000	34.0000	-1.048%	1	2,423	-23.000%
2026-07-27	34.3600	34.3600	34.3600	34.3600	+4.216%	1	2,424	-23.807%
2026-07-23	32.4100	32.9700	32.4100	32.9700	+4.302%	4	2,423	-20.594%
2026-07-02	31.6100	31.6100	31.6100	31.6100	+5.402%	1	2,423	-17.178%
2026-06-29	29.9900	29.9900	29.9900	29.9900	-5.543%	1	2,423	-12.704%
2026-06-23	31.7500	31.7500	31.7500	31.7500	+12.589%	2	2,423	-17.543%
2026-06-22	28.2000	28.2000	28.2000	28.2000	+3.221%	5	2,425	-7.163%
2026-06-15	27.3200	27.3200	27.3200	27.3200	-12.352%	2	2,427	-4.173%
2026-06-11	32.5000	32.5000	31.1700	31.1700	-4.766%	399	2,427	-16.009%
2026-06-10	32.7300	32.7300	32.7300	32.7300	-3.594%	1	2,260	-20.012%
2026-06-09	31.9500	33.9500	31.9500	33.9500	+6.260%	8	2,259	-22.887%
2026-06-05	31.7500	31.9500	31.7500	31.9500	+21.947%	2	2,263	-18.059%
2026-06-04	26.2000	26.2000	26.2000	26.2000	-0.304%	1	2,266	-0.076%
2026-06-03	26.2900	26.3000	26.2700	26.2800	+3.546%	53	2,266	-0.381%
2026-06-01	25.3800	25.3800	25.3800	25.3800	-1.590%	1,000	2,274	+3.152%
2026-05-29	25.7900	25.7900	25.7900	25.7900	-0.617%	3	1,274	+1.512%
2026-05-28	25.9500	25.9500	25.9500	25.9500	-3.316%	1	1,274	+0.886%
2026-05-26	26.7000	26.8400	26.7000	26.8400	-11.096%	5	1,275	-2.459%
2026-05-18	30.1700	30.1900	30.1700	30.1900	+1.718%	4	1,274	-13.283%
2026-05-15	29.9000	29.9000	29.6800	29.6800	+2.628%	2	1,274	-11.792%
2026-05-13	28.9200	28.9200	28.9200	28.9200	-4.111%	2	1,272	-9.474%
2026-05-12	29.9100	30.1700	29.8100	30.1600	+3.288%	32	1,274	-13.196%
2026-05-11	29.0400	30.1200	28.7300	29.2000	-4.011%	16	1,274	-10.342%
2026-05-07	30.4200	30.4200	30.4200	30.4200	-2.218%	1	1,302	-13.938%
2026-05-06	31.1100	31.1100	31.1100	31.1100	-3.863%	1	1,302	-15.847%
2026-05-05	32.3600	32.3600	32.3600	32.3600	-1.372%	2	1,302	-19.098%
2026-05-01	32.8100	32.8100	32.8100	32.8100	-6.177%	2	1,302	-20.207%
2026-04-30	34.9900	35.0600	34.9000	34.9700	-1.465%	972	1,302	-25.136%
2026-04-29	35.2400	35.4900	35.2400	35.4900	-2.554%	2	817	-26.233%
2026-04-28	37.3700	37.3700	36.4200	36.4200	+3.584%	22	822	-28.116%
2026-04-27	35.1600	35.1600	35.1600	35.1600	-1.595%	10	807	-25.540%
2026-04-24	35.7300	35.7300	35.7300	35.7300	-2.430%	1	817	-26.728%
2026-04-22	36.9400	37.5900	36.6200	36.6200	-1.027%	16	820	-28.509%
2026-04-21	37.6600	37.6600	37.0000	37.0000	-3.771%	20	810	-29.243%
2026-04-20	38.4500	38.4500	38.4500	38.4500	+2.261%	3	810	-31.912%
2026-04-17	37.2700	37.7400	37.2700	37.6000	-4.472%	88	810	-30.372%
2026-04-16	39.3600	39.3600	39.3600	39.3600	-1.625%	4	839	-33.486%
2026-04-15	40.5100	40.5100	40.0100	40.0100	-5.548%	3	835	-34.566%
2026-04-14	42.3600	42.3600	42.3600	42.3600	-8.903%	1	835	-38.196%
2026-04-09	48.2500	48.2500	46.5000	46.5000	-16.246%	2	836	-43.699%
2026-04-07	55.5200	55.5200	55.5200	55.5200	-5.369%	1	835	-52.846%
2026-04-02	58.6700	58.6700	58.6700	58.6700	-2.217%	1	837	-55.378%
2026-03-31	60.0000	60.0000	60.0000	60.0000	-9.228%	1	837	-56.367%
2026-03-30	66.1000	66.1000	66.1000	66.1000	+2.481%	1	838	-60.393%
2026-03-27	62.5000	64.5000	61.9000	64.5000	+9.119%	11	838	-59.411%
2026-03-26	58.7300	59.1300	58.5000	59.1100	+11.528%	9	843	-55.710%
2026-03-25	53.0000	53.0000	53.0000	53.0000	-2.304%	1	845	-50.604%
2026-03-19	54.2500	54.2500	54.2500	54.2500	+7.511%	1	846	-51.742%
2026-03-16	50.4600	50.4600	50.4600	50.4600	+4.472%	1	846	-48.117%
2026-03-10	47.1900	48.3000	47.1900	48.3000	-6.901%	2	846	-45.797%
2026-03-09	51.8800	51.8800	51.8800	51.8800	+10.079%	1	847	-49.537%
2026-03-04	47.1300	47.1300	47.1300	47.1300	-8.892%	5	847	-44.452%
2026-03-03	51.7300	51.7300	51.7300	51.7300	+1.611%	3	852	-49.391%
2026-02-23	50.9100	50.9100	50.9100	50.9100	+1.617%	1	852	-48.576%
2026-02-19	50.1000	50.1000	50.1000	50.1000	-0.890%	1	852	-47.745%
2026-02-17	50.5500	50.5500	50.5500	50.5500	+11.099%	1	851	-48.210%
2026-02-10	45.5000	45.5000	45.5000	45.5000	-10.345%	1	851	-42.462%
2026-02-05	52.0000	52.5600	50.7500	50.7500	+8.186%	3	852	-48.414%
2026-02-03	46.9100	46.9100	46.9100	46.9100	+1.493%	1	853	-44.191%
2026-01-20	46.2200	46.2200	46.2200	46.2200	+7.488%	2	853	-43.358%
2026-01-16	43.0300	43.0300	43.0000	43.0000	+1.176%	22	831	-39.116%
2026-01-09	42.5000	42.5000	42.5000	42.5000	-0.932%	1	831	-38.400%
2026-01-07	42.9000	42.9000	42.9000	42.9000	-1.357%	1	830	-38.974%
2025-12-23	43.5000	43.5000	43.4900	43.4900	-2.226%	7	831	-39.802%
2025-12-22	45.0000	45.0000	44.4800	44.4800	-4.957%	9	831	-41.142%
2025-12-01	46.8000	46.8000	46.8000	46.8000	-17.548%	1	829	-44.060%
2025-11-21	60.0100	60.0100	56.7600	56.7600	+6.893%	3	829	-53.876%
2025-11-17	53.1000	53.1000	53.1000	53.1000	-1.667%	1	832	-50.697%
2025-11-14	54.0000	54.0000	54.0000	54.0000	+12.500%	2	832	-51.519%
2025-11-12	48.0000	48.0000	48.0000	48.0000	+3.226%	1	835	-45.458%
2025-11-10	46.6500	46.8500	46.5000	46.5000	-13.889%	506	835	-43.699%
2025-11-07	51.9200	54.0000	51.9200	54.0000	+9.378%	9	385	-51.519%
2025-11-06	47.9600	50.0000	47.9600	49.3700	+3.436%	10	385	-46.972%
2025-11-04	47.7200	48.0000	47.7200	47.7300	+7.258%	3	392	-45.150%
2025-11-03	43.5000	44.5000	43.5000	44.5000	-0.670%	3	394	-41.169%
2025-10-30	44.2000	44.8000	44.2000	44.8000	+3.060%	2	394	-41.563%
2025-10-28	43.4700	43.4700	43.4700	43.4700	-0.663%	1	392	-39.775%
2025-10-27	44.2000	44.3600	43.7200	43.7600	-14.095%	85	306	-40.174%
2025-10-15	50.0300	50.9400	50.0300	50.9400	-0.624%	26	306	-48.606%
2025-10-14	55.0800	55.0800	51.2600	51.2600	+0.707%	25	330	-48.927%
2025-10-13	51.4000	52.0000	50.9000	50.9000	-6.828%	50	343	-48.566%
2025-10-10	51.8600	54.6300	51.6000	54.6300	+14.962%	22	298	-52.078%
2025-10-09	47.5200	47.5200	47.5200	47.5200	+0.892%	3	286	-44.907%
2025-10-08	47.9100	47.9100	47.1000	47.1000	-0.085%	7	283	-44.416%
2025-10-06	47.9000	47.9000	47.0000	47.1400	-1.339%	40	285	-44.463%
2025-10-02	48.0000	48.4000	47.7800	47.7800	-1.606%	3	266	-45.207%
2025-09-29	48.3300	48.5600	48.0600	48.5600	-4.353%	16	266	-46.087%
2025-09-25	50.8300	50.8300	50.7700	50.7700	+0.138%	2	273	-48.434%
2025-09-24	50.7000	50.7000	50.7000	50.7000	+3.469%	1	271	-48.363%
2025-09-23	49.0000	49.0000	49.0000	49.0000	+1.512%	1	271	-46.571%
2025-09-22	48.2700	48.2700	48.2700	48.2700	-1.086%	1	271	-45.763%
2025-09-19	48.8000	48.8000	48.8000	48.8000	-3.405%	2	272	-46.352%
2025-09-15	50.4700	50.7900	50.0300	50.5200	-2.245%	18	272	-48.179%
2025-09-12	51.7200	51.7300	51.6800	51.6800	-0.386%	13	280	-49.342%
2025-09-11	52.0600	52.0600	51.8800	51.8800	-1.556%	6	288	-49.537%
2025-09-10	52.7000	52.7000	52.7000	52.7000	-0.622%	1	283	-50.323%
2025-09-09	54.0600	54.0600	53.0300	53.0300	-1.742%	3	282	-50.632%
2025-09-08	53.3000	53.9700	53.3000	53.9700	-1.944%	4	283	-51.492%
2025-09-05	54.2500	55.0400	54.2500	55.0400	-0.989%	2	285	-52.435%
2025-09-04	56.3200	56.3200	55.5600	55.5900	-4.023%	7	285	-52.905%
2025-09-03	56.8000	57.9200	56.8000	57.9200	+5.194%	2	280	-54.800%
2025-08-29	55.0800	55.0800	55.0600	55.0600	+2.228%	2	277	-52.452%
2025-08-28	55.0000	55.3600	53.4900	53.8600	-3.199%	13	277	-51.392%
2025-08-27	55.6400	55.6400	55.6300	55.6400	-0.891%	12	277	-52.948%
2025-08-26	56.1400	56.1400	56.1400	56.1400	+0.268%	5	260	-53.367%
2025-08-25	55.6000	55.9900	55.6000	55.9900	+0.956%	2	260	-53.242%
2025-08-22	55.4500	55.5500	55.2300	55.4600	-2.273%	5	258	-52.795%
2025-08-19	56.2000	56.7500	56.2000	56.7500	+5.464%	203	253	-53.868%
2025-08-13	53.8100	53.8100	53.8100	53.8100	+0.429%	3	50	-51.347%
2025-08-12	55.5300	55.5300	53.5800	53.5800	-2.493%	3	50	-51.138%
2025-08-11	54.9500	54.9500	54.9500	54.9500	-2.224%	1	50	-52.357%
2025-08-08	56.2000	56.2000	56.2000	56.2000	-2.701%	2	49	-53.416%
2025-08-07	57.0600	57.7600	57.0600	57.7600	-0.807%	11	47	-54.675%
2025-08-06	60.3100	60.3100	58.2300	58.2300	+0.657%	6	42	-55.040%
2025-07-31	55.4300	57.8500	55.4300	57.8500	+7.768%	16	38	-54.745%
2025-07-30	56.6900	58.0000	53.6800	53.6800	-6.399%	4	28	-51.230%
2025-07-29	55.8000	57.3500	55.7500	57.3500	+0.438%	9	31	-54.350%
2025-07-28	57.0800	57.1000	56.6000	57.1000	-0.765%	5	34	-54.151%
2025-07-25	57.9300	57.9300	57.5400	57.5400	-2.722%	4	32	-54.501%
2025-07-21	58.6800	59.1500	58.6800	59.1500	-1.054%	5	30	-55.740%
2025-07-17	59.7800	59.7800	59.7800	59.7800	-15.013%	1	25	-56.206%
2025-06-24	70.3400	70.3400	70.3400	70.3400	-6.088%	1	25	-62.781%
2025-06-10	74.9000	74.9000	74.9000	74.9000	+0.903%	10	24	-65.047%
2025-06-06	74.2300	74.2300	74.2300	74.2300	-4.931%	2	20	-64.731%
2025-06-05	78.0800	78.0800	78.0800	78.0800	-1.165%	1	20	-66.470%
2025-05-28	79.0000	79.0000	79.0000	79.0000	-10.227%	2	19	-66.861%
2025-05-23	88.0000	88.0000	88.0000	88.0000	+6.216%	4	20	-70.250%
2025-05-15	82.8500	82.8500	82.8500	82.8500	+0.424%	1	20	-68.401%
2025-05-13	82.5000	82.5000	82.5000	82.5000	-36.816%	1	19	-68.267%
2025-04-22	130.5700	130.5700	130.5700	130.5700	+14.938%	3	18	-79.949%
2025-04-09	114.0700	114.0700	113.2900	113.6000	-9.482%	11	15	-76.954%
2025-04-03	125.5000	125.5000	125.5000	125.5000	+18.957%	4	9	-79.139%
2025-04-02	105.5000	105.5000	105.5000	105.5000	-8.349%	1	13	-75.185%
2025-03-31	115.1100	115.1100	115.1100	115.1100	+8.913%	4	13	-77.257%
2025-03-28	105.6900	105.6900	105.6900	105.6900	+3.022%	18	9	-75.229%
2025-03-21	100.9100	102.5900	100.9100	102.5900	+0.727%	4	1	-74.481%
2025-03-10	101.8500	101.8500	101.8500	101.8500	+14.825%	1	1	-74.296%
2025-03-05	88.7000	88.7000	88.7000	88.7000	0.000%	1	1	-70.485%