Dark

QQQ20270617P600
QQQ Jun 17 2027 600.00 Put (QQQ270617P00600000)
option OPRA

EOD

Aug 6, 2026

21.80-2.242%(-0.50)1,530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.1000	22.3200	21.6000	21.8000	-2.242%	1,530	19,156	0.000%
2026-08-05	21.5000	22.3000	21.4700	22.3000	+3.145%	24	19,156	-2.242%
2026-08-04	22.9000	22.9000	21.5800	21.6200	-12.150%	90	19,152	+0.833%
2026-08-03	26.0000	26.0000	24.0600	24.6100	-10.639%	639	19,112	-11.418%
2026-07-31	26.9000	29.5600	26.9000	27.5400	-3.368%	128	17,264	-20.842%
2026-07-30	31.0000	31.0000	28.3500	28.5000	-18.571%	4,259	17,218	-23.509%
2026-07-29	31.1900	35.0000	30.7900	35.0000	+13.013%	5,701	15,567	-37.714%
2026-07-28	32.7200	33.1000	30.9600	30.9700	+2.380%	2,675	13,814	-29.609%
2026-07-27	29.6300	31.1700	29.6300	30.2500	-2.230%	529	11,178	-27.934%
2026-07-24	30.3900	30.9400	30.3900	30.9400	+3.826%	603	11,129	-29.541%
2026-07-23	29.2400	30.7000	28.8600	29.8000	+10.370%	668	10,577	-26.846%
2026-07-22	27.5000	27.5000	26.7000	27.0000	+0.935%	9	10,293	-19.259%
2026-07-21	27.5800	27.5800	26.6700	26.7500	-4.396%	358	10,288	-18.505%
2026-07-20	28.2200	28.2400	27.5700	27.9800	-5.760%	1,124	9,934	-22.087%
2026-07-17	30.1000	31.3900	29.1000	29.6900	+7.807%	949	9,884	-26.575%
2026-07-16	27.1000	27.7500	25.6200	27.5400	+7.160%	25	9,399	-20.842%
2026-07-15	26.8600	26.8600	25.7000	25.7000	+0.982%	79	9,386	-15.175%
2026-07-14	25.8600	25.8600	25.2600	25.4500	-5.811%	29	9,480	-14.342%
2026-07-13	26.3800	27.0200	26.1000	27.0200	+9.615%	607	9,499	-19.319%
2026-07-10	25.4500	25.4500	24.6500	24.6500	-3.333%	81	9,493	-11.562%
2026-07-09	26.3000	26.3000	25.5000	25.5000	-9.574%	6	9,434	-14.510%
2026-07-08	29.5000	30.0000	28.2000	28.2000	-0.071%	224	9,429	-22.695%
2026-07-07	27.4000	28.6400	26.8800	28.2200	+11.015%	323	9,509	-22.750%
2026-07-06	26.0000	26.0000	25.4200	25.4200	-9.182%	205	9,319	-14.241%
2026-07-02	25.6000	29.1200	25.6000	27.9900	+8.995%	12	9,245	-22.115%
2026-07-01	25.2400	25.7300	24.3600	25.6800	+3.632%	4,036	9,245	-15.109%
2026-06-30	25.1500	25.1500	24.5000	24.7800	-4.692%	22	5,255	-12.026%
2026-06-29	26.7100	27.6800	25.9000	26.0000	-8.612%	42	5,257	-16.154%
2026-06-26	30.7000	30.7000	28.3000	28.4500	+3.455%	9	5,226	-23.374%
2026-06-25	29.3100	29.3100	27.5000	27.5000	-10.772%	3	5,223	-20.727%
2026-06-24	33.0000	33.0000	29.1600	30.8200	+1.716%	308	5,225	-29.267%
2026-06-23	28.9500	30.6000	28.9500	30.3000	+16.538%	91	5,047	-28.053%
2026-06-22	24.2200	26.0000	24.0900	26.0000	+2.970%	72	5,052	-16.154%
2026-06-18	25.4800	25.7900	25.2000	25.2500	-2.132%	34	5,020	-13.663%
2026-06-17	25.4200	26.5900	24.8000	25.8000	+1.137%	17	5,020	-15.504%
2026-06-16	24.0000	25.5800	24.0000	25.5100	+6.826%	42	5,020	-14.543%
2026-06-15	24.2000	24.2000	23.3800	23.8800	-14.439%	31	4,979	-8.710%
2026-06-12	27.0500	28.2800	27.0500	27.9100	+0.144%	28	4,979	-21.892%
2026-06-11	29.9000	31.5000	27.8700	27.8700	-12.524%	45	4,979	-21.780%
2026-06-10	29.6100	31.8600	29.6100	31.8600	+4.459%	203	4,977	-31.576%
2026-06-09	26.2200	32.1800	25.8700	30.5000	+12.963%	219	5,078	-28.525%
2026-06-08	28.5000	28.5000	26.5000	27.0000	-9.910%	51	5,042	-19.259%
2026-06-05	25.1200	30.0000	25.1200	29.9700	+27.532%	36	5,033	-27.261%
2026-06-04	24.6100	24.6100	23.5000	23.5000	-0.424%	894	5,029	-7.234%
2026-06-03	22.8400	23.9000	22.8400	23.6000	+2.787%	1,107	4,744	-7.627%
2026-06-02	22.9600	23.0700	22.6700	22.9600	+0.923%	252	3,710	-5.052%
2026-06-01	23.2600	23.2600	22.4200	22.7500	+0.132%	98	3,729	-4.176%
2026-05-29	22.6500	23.1500	22.6400	22.7200	-2.195%	12	3,705	-4.049%
2026-05-28	24.2500	24.2500	22.8600	23.2300	-3.329%	30	3,699	-6.156%
2026-05-27	23.6700	24.4200	23.6700	24.0300	+0.924%	23	3,715	-9.280%
2026-05-26	23.9900	24.3000	23.6500	23.8100	-4.224%	69	3,708	-8.442%
2026-05-22	24.9900	25.2500	24.6200	24.8600	-2.126%	55	3,718	-12.309%
2026-05-21	26.4400	26.4400	25.4000	25.4000	-3.897%	13	3,706	-14.173%
2026-05-20	26.9600	26.9600	26.4300	26.4300	-3.470%	7	3,706	-17.518%
2026-05-19	28.0600	28.0600	27.3800	27.3800	-0.400%	15	3,708	-20.380%
2026-05-18	27.5100	28.5000	27.4800	27.4900	-0.758%	63	3,708	-20.698%
2026-05-15	28.4700	28.6900	27.7000	27.7000	+3.551%	29	3,708	-21.300%
2026-05-14	26.7500	26.7500	26.7500	26.7500	-0.926%	3	3,681	-18.505%
2026-05-13	27.9200	27.9800	26.9600	27.0000	-2.913%	91	3,745	-19.259%
2026-05-12	27.8000	28.7100	27.8000	27.8100	+2.168%	226	3,745	-21.611%
2026-05-11	26.6400	27.2200	26.6400	27.2200	+1.114%	56	3,745	-19.912%
2026-05-08	28.2400	28.2400	26.9200	26.9200	-6.528%	153	3,784	-19.019%
2026-05-07	29.1000	29.3700	28.4100	28.8000	-2.472%	31	3,768	-24.306%
2026-05-06	29.8900	30.0900	29.0600	29.5300	-5.201%	69	3,767	-26.177%
2026-05-05	31.1400	31.3500	30.9500	31.1500	-4.065%	31	3,781	-30.016%
2026-05-04	31.7100	33.0100	31.4500	32.4700	+2.786%	25	3,775	-32.861%
2026-05-01	31.7900	31.9700	31.5600	31.5900	-5.192%	30	3,747	-30.991%
2026-04-30	34.6400	35.2300	33.3200	33.3200	-6.141%	8	3,747	-34.574%
2026-04-29	35.5000	35.5000	35.5000	35.5000	-1.169%	100	3,747	-38.592%
2026-04-28	36.6000	36.8800	35.8300	35.9200	+3.785%	25	3,665	-39.310%
2026-04-27	35.0000	35.1500	34.6100	34.6100	-0.087%	54	3,655	-37.012%
2026-04-24	35.5000	35.5000	34.5500	34.6400	-7.676%	33	3,650	-37.067%
2026-04-23	36.0100	37.5400	35.9600	37.5200	+4.834%	4	3,642	-41.898%
2026-04-22	37.2500	37.2500	35.7900	35.7900	-5.317%	20	3,641	-39.089%
2026-04-21	36.9000	38.9000	36.9000	37.8000	+0.746%	9	3,643	-42.328%
2026-04-20	37.4700	38.6600	37.4700	37.5200	+0.428%	32	3,643	-41.898%
2026-04-17	37.9000	37.9000	36.8000	37.3600	-6.577%	39	3,637	-41.649%
2026-04-16	39.4200	39.9900	39.4200	39.9900	-0.769%	6	3,637	-45.486%
2026-04-15	41.5700	41.5700	40.0000	40.3000	-4.048%	24	3,632	-45.906%
2026-04-14	43.1000	43.1000	41.7800	42.0000	-9.071%	78	3,644	-48.095%
2026-04-13	47.7600	48.3100	45.9800	46.1900	-2.778%	39	3,611	-52.804%
2026-04-10	46.8600	47.6900	46.8600	47.5100	-0.814%	4	3,611	-54.115%
2026-04-09	50.7500	50.7700	47.9000	47.9000	-4.142%	35	3,612	-54.489%
2026-04-08	49.0600	51.1000	49.0000	49.9700	-16.017%	28	3,610	-56.374%
2026-04-07	59.5000	59.5000	59.5000	59.5000	+1.866%	2	3,613	-63.361%
2026-04-06	57.6600	58.4100	57.5600	58.4100	-4.246%	21	3,613	-62.678%
2026-04-02	65.0600	65.0600	60.0000	61.0000	+3.110%	8	3,610	-64.262%
2026-04-01	60.2600	61.1900	59.1600	59.1600	-8.421%	5	3,610	-63.151%
2026-03-31	69.6000	69.6000	64.0400	64.6000	-12.703%	354	3,608	-66.254%
2026-03-30	69.3400	74.0000	69.3400	74.0000	+3.237%	14	3,257	-70.541%
2026-03-27	67.6900	71.6800	67.6900	71.6800	+12.000%	69	3,255	-69.587%
2026-03-26	62.1600	65.1200	62.1600	64.0000	+8.273%	12	3,244	-65.938%
2026-03-24	60.6600	60.6600	59.1100	59.1100	+2.533%	2	3,252	-63.120%
2026-03-23	56.3900	58.7800	56.1300	57.6500	-9.213%	10	3,250	-62.186%
2026-03-20	59.9200	64.2500	59.9000	63.5000	+6.116%	51	3,251	-65.669%
2026-03-19	60.1300	60.3100	57.7200	59.8400	+5.557%	11	3,239	-63.570%
2026-03-18	54.1000	56.6900	54.0000	56.6900	+9.103%	6	3,239	-61.545%
2026-03-17	52.2500	52.8100	51.7500	51.9600	-2.697%	86	3,240	-58.045%
2026-03-16	54.0000	54.0000	53.4000	53.4000	-7.276%	18	3,184	-59.176%
2026-03-13	57.5900	57.5900	57.5900	57.5900	+3.079%	1	3,186	-62.146%
2026-03-12	56.2000	56.2000	55.0800	55.8700	+6.928%	71	3,185	-60.981%
2026-03-11	51.5000	52.2500	51.3000	52.2500	+1.852%	4	3,118	-58.278%
2026-03-10	51.3000	51.3000	51.3000	51.3000	-8.719%	2	3,115	-57.505%
2026-03-09	58.4500	58.4500	55.8500	56.2000	+6.038%	9	3,115	-61.210%
2026-03-05	52.9000	53.0000	52.9000	53.0000	+8.830%	2	3,109	-58.868%
2026-03-04	52.6000	52.6000	48.7000	48.7000	-5.620%	203	3,109	-55.236%
2026-03-02	50.3500	51.6000	50.3500	51.6000	+0.019%	2	2,936	-57.752%
2026-02-27	51.9300	51.9300	51.5900	51.5900	-0.674%	2	2,937	-57.744%
2026-02-26	51.3500	51.9400	51.3500	51.9400	+8.208%	2	2,937	-58.028%
2026-02-25	48.0000	48.0000	48.0000	48.0000	-6.158%	1	2,938	-54.583%
2026-02-24	52.8900	52.8900	51.1500	51.1500	-5.400%	3	2,938	-57.380%
2026-02-23	51.3900	54.0700	51.3900	54.0700	+5.400%	6	2,939	-59.682%
2026-02-20	51.3000	51.3000	51.3000	51.3000	-3.662%	1	2,939	-57.505%
2026-02-19	53.8000	53.8000	53.2500	53.2500	+6.224%	7	2,940	-59.061%
2026-02-18	50.3300	50.3300	50.1300	50.1300	-5.469%	3	2,940	-56.513%
2026-02-17	53.5000	53.5000	52.7300	53.0300	+2.533%	4	2,939	-58.891%
2026-02-13	55.7200	55.9000	51.7200	51.7200	-5.101%	9	2,932	-57.850%
2026-02-12	50.4700	54.5000	50.4700	54.5000	+14.737%	487	2,932	-60.000%
2026-02-10	47.7500	47.7500	47.5000	47.5000	-0.147%	4	2,461	-54.105%
2026-02-09	49.4900	49.4900	47.1200	47.5700	-4.286%	10	2,458	-54.173%
2026-02-06	50.2500	50.9900	49.5000	49.7000	-11.503%	109	2,458	-56.137%
2026-02-05	54.2500	56.1600	53.7500	56.1600	+5.564%	161	2,479	-61.182%
2026-02-04	49.1700	54.4500	49.1700	53.2000	+6.827%	7	2,334	-59.023%
2026-02-03	45.3200	50.4100	45.3200	49.8000	+12.593%	807	2,331	-56.225%
2026-02-02	45.7000	45.7000	44.1400	44.2300	-2.362%	10	1,532	-50.712%
2026-01-30	45.2500	45.3000	45.2500	45.3000	-0.483%	38	1,535	-51.876%
2026-01-29	44.3700	45.5200	44.3700	45.5200	+5.176%	11	1,535	-52.109%
2026-01-28	43.9600	43.9600	43.2800	43.2800	+0.604%	6	1,524	-49.630%
2026-01-27	43.3000	43.3000	42.5400	43.0200	-1.669%	14	1,525	-49.326%
2026-01-26	43.5200	43.7500	43.5200	43.7500	-2.366%	2	1,537	-50.171%
2026-01-23	43.5500	44.8100	43.5500	44.8100	+0.584%	16	1,537	-51.350%
2026-01-22	44.6800	44.6800	44.0000	44.5500	-4.194%	5	1,529	-51.066%
2026-01-21	48.4300	50.1500	46.5000	46.5000	-7.793%	5	1,531	-53.118%
2026-01-20	49.0000	50.4300	49.0000	50.4300	+10.592%	8	1,530	-56.772%
2026-01-16	45.4600	45.6000	45.4600	45.6000	+2.518%	3	1,533	-52.193%
2026-01-15	44.0300	44.4800	44.0300	44.4800	-5.942%	31	1,533	-50.989%
2026-01-14	46.3000	47.7500	46.3000	47.2900	+7.747%	23	1,552	-53.901%
2026-01-13	44.8200	44.8200	43.8900	43.8900	+0.897%	15	1,566	-50.330%
2026-01-12	44.1100	44.1100	43.5000	43.5000	-1.136%	29	1,566	-49.885%
2026-01-09	43.6300	44.0000	43.2000	44.0000	-5.437%	16	1,542	-50.455%
2026-01-08	46.5500	46.5500	46.5300	46.5300	+5.200%	2	1,538	-53.149%
2026-01-07	44.8500	44.8500	44.1400	44.2300	-2.791%	3	1,539	-50.712%
2026-01-06	45.7800	45.9900	45.0500	45.5000	-1.707%	107	1,538	-52.088%
2026-01-05	46.2900	46.2900	46.2900	46.2900	+0.696%	1	1,532	-52.906%
2026-01-02	45.9700	45.9700	45.9700	45.9700	+0.789%	1	1,532	-52.578%
2025-12-30	45.7200	45.7200	45.5200	45.6100	-0.480%	20	1,532	-52.203%
2025-12-29	45.8200	45.9000	45.8200	45.8300	+1.506%	3	1,529	-52.433%
2025-12-23	45.6600	45.6600	45.1500	45.1500	-2.715%	13	1,526	-51.717%
2025-12-22	46.4500	46.4500	46.2200	46.4100	-3.070%	18	1,525	-53.027%
2025-12-19	48.5700	48.5700	47.8800	47.8800	-6.099%	6	1,534	-54.470%
2025-12-18	51.3900	51.3900	50.2000	50.9900	-5.574%	15	1,534	-57.247%
2025-12-17	51.2100	54.2500	51.2100	54.0000	+8.412%	54	1,519	-59.630%
2025-12-16	51.5300	52.0300	49.8100	49.8100	-1.775%	63	1,496	-56.234%
2025-12-15	49.0000	51.4000	49.0000	50.7100	+0.436%	7	1,435	-57.010%
2025-12-12	51.0300	51.0300	50.1700	50.4900	+6.138%	7	1,434	-56.823%
2025-12-11	49.0300	49.0300	47.5700	47.5700	+4.092%	3	1,428	-54.173%
2025-12-10	48.1300	48.1300	45.7000	45.7000	-3.321%	6	1,428	-52.298%
2025-12-09	47.2500	47.2700	47.2500	47.2700	-0.232%	2	1,430	-53.882%
2025-12-08	46.2900	47.9400	46.1100	47.3800	-1.086%	18	1,428	-53.989%
2025-12-03	48.5000	48.5000	47.9000	47.9000	-0.250%	4	1,421	-54.489%
2025-12-02	48.2200	48.5100	48.0200	48.0200	-3.477%	76	1,417	-54.602%
2025-12-01	51.4000	51.4000	49.7500	49.7500	-1.874%	6	1,376	-56.181%
2025-11-28	50.9000	50.9000	50.7000	50.7000	-0.393%	3	1,374	-57.002%
2025-11-26	51.0000	51.0000	50.9000	50.9000	-16.571%	3	1,368	-57.171%
2025-11-21	62.6200	62.6200	61.0100	61.0100	-6.484%	27	1,368	-64.268%
2025-11-20	61.8800	65.3500	61.8800	65.2400	+7.303%	29	1,377	-66.585%
2025-11-19	58.3200	60.8700	58.3200	60.8000	-1.138%	22	1,371	-64.145%
2025-11-18	61.5000	61.5000	61.5000	61.5000	+6.034%	1	1,365	-64.553%
2025-11-17	55.2500	59.5300	54.4600	58.0000	+5.936%	8	1,365	-62.414%
2025-11-14	57.3600	57.5000	54.7500	54.7500	-2.232%	16	1,365	-60.183%
2025-11-13	55.3200	56.0000	55.3200	56.0000	+8.296%	3	1,359	-61.071%
2025-11-12	51.7000	51.7100	51.7000	51.7100	+1.036%	2	1,358	-57.842%
2025-11-11	51.1800	51.1800	51.1800	51.1800	+1.407%	1	1,357	-57.405%
2025-11-10	50.4800	50.6300	50.4700	50.4700	-12.621%	6	1,357	-56.806%
2025-11-07	58.6800	58.6800	57.6500	57.7600	+7.922%	4	1,354	-62.258%
2025-11-06	52.0000	53.5200	52.0000	53.5200	+10.101%	2	1,350	-59.268%
2025-11-05	48.7500	48.7500	48.6100	48.6100	-4.649%	3	1,350	-55.153%
2025-11-04	50.1400	50.9800	49.8000	50.9800	+6.010%	5	1,347	-57.238%
2025-10-31	46.1900	48.0900	46.1900	48.0900	+3.242%	14	1,344	-54.668%
2025-10-30	46.5800	46.5800	46.5800	46.5800	+0.976%	3	1,344	-53.199%
2025-10-29	45.9600	46.1300	45.9600	46.1300	+0.087%	14	1,347	-52.742%
2025-10-28	46.1500	46.1500	45.9000	46.0900	-0.668%	3	1,347	-52.701%
2025-10-27	46.7200	46.7200	46.4000	46.4000	-10.025%	251	1,293	-53.017%
2025-10-23	51.5700	51.5700	51.5700	51.5700	-9.048%	1	1,293	-57.727%
2025-10-22	52.2100	56.7000	52.2100	56.7000	+8.704%	10	1,294	-61.552%
2025-10-21	52.2300	52.2300	52.1600	52.1600	+0.404%	2	1,291	-58.206%
2025-10-20	53.0500	53.0500	51.9500	51.9500	-3.796%	2	1,289	-58.037%
2025-10-17	58.9500	58.9500	54.0000	54.0000	-0.607%	10	1,288	-59.630%
2025-10-16	54.3300	54.3300	54.3300	54.3300	-7.900%	11	1,284	-59.875%
2025-10-14	60.0000	60.0000	58.9900	58.9900	+5.755%	6	1,283	-63.045%
2025-10-13	55.7800	55.7800	55.7800	55.7800	-1.239%	1,000	1,280	-60.918%
2025-10-10	56.4800	56.4800	56.4800	56.4800	+8.553%	2	305	-61.402%
2025-10-09	52.0300	52.0300	52.0300	52.0300	+1.423%	3	305	-58.101%
2025-10-08	51.3000	51.3000	51.3000	51.3000	-0.388%	2	302	-57.505%
2025-10-06	51.7900	51.9000	51.5000	51.5000	-3.630%	17	300	-57.670%
2025-10-03	53.4400	53.4400	53.4400	53.4400	+2.533%	6	300	-59.207%
2025-10-02	52.0000	52.1200	52.0000	52.1200	-2.960%	22	294	-58.173%
2025-10-01	53.8400	53.8400	53.7100	53.7100	-1.756%	4	291	-59.412%
2025-09-26	55.0000	55.2000	54.6700	54.6700	-2.549%	29	288	-60.124%
2025-09-24	54.4900	56.1100	54.4900	56.1000	+6.492%	18	259	-61.141%
2025-09-22	52.6800	52.6800	52.6800	52.6800	-1.899%	75	244	-58.618%
2025-09-19	53.7000	53.7000	53.7000	53.7000	-0.886%	3	193	-59.404%
2025-09-18	55.0000	55.0000	54.1800	54.1800	-11.180%	5	190	-59.764%
2025-09-05	62.4000	62.4000	61.0000	61.0000	-6.197%	90	186	-64.262%
2025-09-03	65.0300	65.0300	65.0300	65.0300	-6.580%	150	165	-66.477%
2025-07-22	69.6100	69.6100	69.6100	69.6100	+4.724%	2	15	-68.683%
2025-07-21	66.4700	66.4700	66.4700	66.4700	-4.634%	2	15	-67.203%
2025-07-15	70.1400	70.1400	69.7000	69.7000	-7.425%	4	13	-68.723%
2025-06-27	75.2900	75.2900	75.2900	75.2900	-13.310%	9	11	-71.045%
2025-06-11	86.8500	86.8500	86.8500	86.8500	+0.871%	2	11	-74.899%
2025-06-09	86.1000	86.1000	86.1000	86.1000	-1.363%	2	9	-74.681%
2025-06-06	87.2900	87.2900	87.2900	87.2900	-0.750%	2	10	-75.026%
2025-06-05	87.9500	87.9500	87.9500	87.9500	-1.655%	7	11	-75.213%
2025-06-03	88.3000	89.4300	88.3000	89.4300	-34.339%	2	4	-75.623%
2025-04-25	136.2000	136.2000	136.2000	136.2000	-5.417%	4	4	-83.994%
2025-04-23	144.0000	144.0000	144.0000	144.0000	-8.734%	1	2	-84.861%
2025-04-22	157.9800	157.9800	157.7800	157.7800	0.000%	2	1	-86.183%