Dark

QQQ20270617P620
QQQ Jun 17 2027 620.00 Put (QQQ270617P00620000)
option OPRA

EOD

Aug 6, 2026

25.69+0.627%(+0.16)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.1300	26.1300	25.6700	25.6900	+0.627%	50	6,050	0.000%
2026-08-05	25.6000	25.6000	25.5300	25.5300	-5.759%	3	6,050	+0.627%
2026-08-04	27.0900	27.0900	27.0900	27.0900	-5.807%	5	6,050	-5.168%
2026-08-03	30.2500	30.2500	28.4400	28.7600	-9.417%	37	6,050	-10.675%
2026-07-31	32.9500	33.4200	31.7500	31.7500	-5.365%	129	6,037	-19.087%
2026-07-30	33.5500	33.5500	33.5500	33.5500	-16.646%	1	5,908	-23.428%
2026-07-29	37.6200	40.2500	37.6200	40.2500	+9.823%	7	5,907	-36.174%
2026-07-28	38.8400	38.8400	35.7900	36.6500	+0.219%	45	5,902	-29.905%
2026-07-27	35.5100	36.7000	35.4300	36.5700	+1.499%	261	5,861	-29.751%
2026-07-24	36.1100	36.3900	34.0900	36.0300	+1.780%	298	5,630	-28.698%
2026-07-23	32.1600	35.4200	32.1600	35.4000	+8.389%	127	5,413	-27.429%
2026-07-20	32.5300	32.6600	32.5300	32.6600	-4.082%	117	5,377	-21.341%
2026-07-17	36.4700	36.4700	33.7000	34.0500	+8.925%	72	5,261	-24.552%
2026-07-16	30.4200	31.9400	30.4200	31.2600	+0.096%	120	5,245	-17.818%
2026-07-15	31.2300	31.2300	31.2300	31.2300	+4.100%	350	5,099	-17.739%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-3.038%	3	5,144	-14.367%
2026-07-13	30.9400	30.9400	30.9400	30.9400	+5.850%	1	5,141	-16.968%
2026-07-09	29.3800	29.3800	29.2300	29.2300	-10.200%	36	5,141	-12.111%
2026-07-08	32.5500	32.5500	32.5500	32.5500	+0.339%	5	5,110	-21.075%
2026-07-07	31.7500	32.4400	31.7500	32.4400	-1.667%	2,252	5,110	-20.808%
2026-07-02	30.8400	32.9900	30.8400	32.9900	+7.987%	225	2,860	-22.128%
2026-06-29	30.5500	30.5500	30.5500	30.5500	-9.347%	1	2,860	-15.908%
2026-06-26	35.5400	35.5400	33.7000	33.7000	-6.622%	2	2,860	-23.769%
2026-06-24	36.4300	36.5100	35.7600	36.0900	+4.216%	352	2,859	-28.817%
2026-06-23	35.2500	35.2500	34.2000	34.6300	+17.072%	3	2,859	-25.816%
2026-06-22	27.8800	29.5800	27.8800	29.5800	+2.000%	62	2,859	-13.151%
2026-06-18	30.0000	30.0000	29.0000	29.0000	+0.381%	34	2,866	-11.414%
2026-06-16	29.1200	29.5200	28.8400	28.8900	+6.174%	30	2,866	-11.076%
2026-06-15	27.7700	27.7700	27.2100	27.2100	-14.541%	7	2,864	-5.586%
2026-06-12	32.3500	32.4500	31.8400	31.8400	-11.185%	4	2,864	-19.315%
2026-06-11	35.8500	35.8500	35.8500	35.8500	+7.239%	2	2,864	-28.340%
2026-06-10	33.4300	33.4300	33.4300	33.4300	+0.662%	1	2,864	-23.153%
2026-06-09	31.8100	38.3600	31.8100	33.2100	+6.102%	12	2,863	-22.644%
2026-06-08	30.5600	31.6000	30.2800	31.3000	-10.571%	35	2,861	-17.923%
2026-06-05	33.2300	35.0000	33.2300	35.0000	+32.626%	2	2,841	-26.600%
2026-06-03	26.3900	26.3900	26.3900	26.3900	-0.114%	5	2,840	-2.653%
2026-06-01	26.3000	26.4200	26.3000	26.4200	+0.801%	21	2,840	-2.763%
2026-05-29	26.2600	26.2600	26.1700	26.2100	-2.384%	12	2,860	-1.984%
2026-05-28	27.3700	27.3700	26.7500	26.8500	-3.763%	38	2,850	-4.320%
2026-05-27	28.0300	28.2100	27.9000	27.9000	0.000%	8	2,838	-7.921%
2026-05-26	27.5200	27.9900	27.5200	27.9000	-3.494%	5	2,835	-7.921%
2026-05-22	28.9100	28.9100	28.9100	28.9100	-2.594%	1	2,835	-11.138%
2026-05-21	30.6600	30.6600	29.6800	29.6800	-4.627%	8	2,835	-13.443%
2026-05-20	31.1200	31.1200	31.1200	31.1200	-3.354%	2	2,835	-17.449%
2026-05-19	32.1500	32.2000	31.7000	32.2000	+0.877%	25	2,805	-20.217%
2026-05-18	31.9200	31.9200	31.9200	31.9200	+0.094%	1	2,805	-19.518%
2026-05-15	31.9600	32.4600	31.8900	31.8900	+4.455%	5	2,805	-19.442%
2026-05-14	31.2800	31.2800	30.5300	30.5300	-2.241%	3	2,805	-15.853%
2026-05-13	31.9200	31.9200	31.2300	31.2300	-5.191%	8	2,801	-17.739%
2026-05-12	32.9400	32.9400	32.9400	32.9400	+4.406%	4	2,801	-22.010%
2026-05-11	31.2900	31.5500	30.9100	31.5500	+0.799%	16	2,801	-18.574%
2026-05-08	32.5600	32.5700	31.3000	31.3000	-5.266%	1,537	2,801	-17.923%
2026-05-07	33.0400	33.0400	33.0400	33.0400	-3.505%	1	1,296	-22.246%
2026-05-06	34.6900	34.8000	34.1800	34.2400	-4.730%	23	1,306	-24.971%
2026-05-05	36.5000	36.5000	35.9400	35.9400	-3.517%	9	1,313	-28.520%
2026-05-04	37.0000	37.2500	37.0000	37.2500	+1.250%	5	1,310	-31.034%
2026-05-01	37.7500	37.7500	36.7900	36.7900	-4.093%	63	1,316	-30.171%
2026-04-30	40.1200	40.5500	38.3600	38.3600	-6.256%	36	1,316	-33.029%
2026-04-29	42.0200	42.0200	40.7000	40.9200	-1.871%	11	1,316	-37.219%
2026-04-28	42.3000	42.8000	41.4000	41.7000	+3.371%	13	1,341	-38.393%
2026-04-27	40.2500	40.3400	40.2500	40.3400	+0.348%	206	1,331	-36.316%
2026-04-24	41.9000	42.0800	40.2000	40.2000	-3.133%	91	1,150	-36.095%
2026-04-23	42.6000	42.6000	41.5000	41.5000	-0.240%	3	1,117	-38.096%
2026-04-22	42.4400	43.2900	41.6000	41.6000	-5.562%	26	1,119	-38.245%
2026-04-21	42.9600	44.5200	42.9600	44.0500	+0.114%	13	1,122	-41.680%
2026-04-20	44.0000	44.0000	44.0000	44.0000	+0.941%	8	1,120	-41.614%
2026-04-17	43.6400	43.8600	42.8400	43.5900	-4.492%	43	1,120	-41.064%
2026-04-16	45.7500	46.4700	45.5800	45.6400	-2.769%	7	1,140	-43.712%
2026-04-15	48.3000	48.4200	46.9400	46.9400	-3.772%	57	1,151	-45.271%
2026-04-14	50.0600	50.0700	48.7800	48.7800	-9.449%	11	1,141	-47.335%
2026-04-13	53.8700	53.8700	53.8700	53.8700	-1.733%	2	1,138	-52.311%
2026-04-10	54.7400	54.8200	54.7400	54.8200	-4.161%	16	1,138	-53.138%
2026-04-08	57.2000	57.2000	57.2000	57.2000	-14.243%	1	1,150	-55.087%
2026-04-07	66.7000	66.7000	66.7000	66.7000	-3.473%	1	1,150	-61.484%
2026-04-01	69.1000	69.1000	69.1000	69.1000	-13.495%	2	1,149	-62.822%
2026-03-31	79.8800	79.8800	79.8800	79.8800	-0.844%	1	1,149	-67.839%
2026-03-30	80.4000	80.5600	80.4000	80.5600	-1.756%	2	1,150	-68.111%
2026-03-27	77.5000	82.0000	77.5000	82.0000	+17.093%	13	1,152	-68.671%
2026-03-26	70.0300	70.0300	70.0300	70.0300	+3.091%	3	1,152	-63.316%
2026-03-25	68.1100	68.1100	67.9300	67.9300	+0.488%	12	1,155	-62.182%
2026-03-23	65.0000	67.7300	65.0000	67.6000	-5.043%	15	1,155	-61.997%
2026-03-20	69.1800	71.1900	69.1800	71.1900	+17.553%	13	1,160	-63.913%
2026-03-17	60.5600	60.5600	60.5600	60.5600	-3.104%	1	1,158	-57.579%
2026-03-16	62.5000	62.5000	62.5000	62.5000	-3.846%	1	1,157	-58.896%
2026-03-13	65.0000	65.0000	65.0000	65.0000	+3.109%	2	1,158	-60.477%
2026-03-12	63.0400	63.0400	63.0400	63.0400	+9.085%	1	1,158	-59.248%
2026-03-10	57.5000	57.7900	57.5000	57.7900	-9.519%	2	1,157	-55.546%
2026-03-06	64.1600	64.1600	63.8700	63.8700	+11.136%	2	1,158	-59.778%
2026-03-05	57.4700	57.4700	57.4700	57.4700	-0.914%	1	1,158	-55.298%
2026-03-04	58.0000	58.0000	58.0000	58.0000	-10.133%	5	1,157	-55.707%
2026-03-03	64.5400	64.5400	64.5400	64.5400	+7.156%	1	1,152	-60.195%
2026-03-02	60.7100	60.9400	60.2300	60.2300	+1.346%	4	1,151	-57.347%
2026-02-26	59.8300	59.8300	58.5300	59.4300	+4.227%	29	1,149	-56.773%
2026-02-25	57.0100	57.0200	57.0100	57.0200	-5.298%	25	1,148	-54.946%
2026-02-23	60.2100	60.2100	60.2100	60.2100	+3.312%	50	1,148	-57.333%
2026-02-20	60.8300	60.8300	58.2800	58.2800	-5.174%	91	1,148	-55.920%
2026-02-19	60.5700	61.4600	60.5700	61.4600	-5.446%	25	1,141	-58.200%
2026-02-17	65.0000	65.0000	65.0000	65.0000	+8.696%	20	1,126	-60.477%
2026-02-13	64.2200	64.2200	59.8000	59.8000	+4.912%	5	1,128	-57.040%
2026-02-12	57.0000	57.0000	57.0000	57.0000	+2.059%	15	1,128	-54.930%
2026-02-11	56.4000	57.0000	55.8500	55.8500	-1.325%	24	1,168	-54.002%
2026-02-10	56.6000	56.6000	56.6000	56.6000	+0.873%	7	1,164	-54.611%
2026-02-09	56.5100	56.6200	56.1100	56.1100	-3.624%	73	1,157	-54.215%
2026-02-06	61.0000	61.0000	58.2200	58.2200	-7.748%	58	1,149	-55.874%
2026-02-05	66.0600	66.0600	63.1100	63.1100	+5.359%	3	1,135	-59.293%
2026-02-04	59.2000	59.9000	59.2000	59.9000	+3.723%	2	1,136	-57.112%
2026-02-03	55.0600	57.7500	55.0600	57.7500	+6.944%	3	1,136	-55.515%
2026-02-02	54.0000	54.0000	54.0000	54.0000	-0.735%	10	1,135	-52.426%
2026-01-30	51.7200	54.4000	51.7200	54.4000	+5.508%	13	1,125	-52.776%
2026-01-29	51.9800	52.0300	51.5600	51.5600	+5.397%	3	1,126	-50.175%
2026-01-28	49.9200	49.9200	48.9200	48.9200	-1.371%	2	1,154	-47.486%
2026-01-27	49.6000	49.6000	49.6000	49.6000	-1.724%	1	1,154	-48.206%
2026-01-26	50.4600	50.4700	50.4600	50.4700	-2.718%	2	1,154	-49.098%
2026-01-23	51.1800	51.8800	51.1800	51.8800	-0.689%	2	1,153	-50.482%
2026-01-22	52.2400	52.2400	52.2400	52.2400	-9.557%	1	1,152	-50.823%
2026-01-21	57.7600	57.7600	57.7600	57.7600	+2.684%	2	1,152	-55.523%
2026-01-20	56.2500	56.2500	56.2500	56.2500	+6.757%	1	1,152	-54.329%
2026-01-16	53.2000	53.2000	52.6300	52.6900	-4.461%	7	1,146	-51.243%
2026-01-14	55.1500	55.1500	55.1500	55.1500	+8.307%	1	1,146	-53.418%
2026-01-12	50.9200	50.9200	50.9200	50.9200	-3.212%	20	1,146	-49.548%
2026-01-07	52.6100	52.6100	52.6100	52.6100	-1.035%	1	1,146	-51.169%
2026-01-06	53.1600	53.1600	53.1600	53.1600	-5.577%	1	1,145	-51.674%
2026-01-02	56.3000	56.3000	56.3000	56.3000	+3.894%	7	1,144	-54.369%
2025-12-31	53.4000	54.2800	53.4000	54.1900	+2.361%	22	1,131	-52.593%
2025-12-30	53.0700	53.1400	52.6100	52.9400	-0.750%	28	1,131	-51.473%
2025-12-29	53.3100	53.5700	52.4800	53.3400	+3.272%	692	1,104	-51.837%
2025-12-26	51.6800	51.6900	51.6500	51.6500	-1.544%	4	447	-50.261%
2025-12-23	52.9800	52.9800	52.4200	52.4600	-2.054%	54	443	-51.029%
2025-12-22	53.6300	53.8100	53.5600	53.5600	-9.588%	4	407	-52.035%
2025-12-18	59.3600	59.3600	57.8000	59.2400	-5.079%	84	405	-56.634%
2025-12-17	59.6300	62.6300	59.6300	62.4100	+8.107%	15	343	-58.837%
2025-12-16	60.1100	60.1100	57.4600	57.7300	-1.350%	84	332	-55.500%
2025-12-15	56.8300	59.1800	56.6700	58.5200	+0.377%	179	248	-56.100%
2025-12-12	57.0000	58.9400	57.0000	58.3000	+8.284%	11	91	-55.935%
2025-12-11	55.4900	55.4900	53.7700	53.8400	+0.824%	10	81	-52.285%
2025-12-10	55.0700	55.8400	53.0300	53.4000	-2.090%	11	82	-51.891%
2025-12-09	54.5600	54.6100	54.3400	54.5400	-0.710%	18	83	-52.897%
2025-12-08	54.2500	55.3400	54.2500	54.9300	+0.512%	30	65	-53.231%
2025-12-05	54.0100	54.6500	54.0100	54.6500	-1.920%	7	38	-52.992%
2025-12-04	56.0900	56.0900	55.7200	55.7200	+0.632%	3	34	-53.894%
2025-12-03	55.6400	55.8400	55.3700	55.3700	-0.198%	9	31	-53.603%
2025-12-02	55.8200	55.8200	55.4800	55.4800	-3.714%	7	22	-53.695%
2025-12-01	56.7200	57.6200	56.5800	57.6200	-1.082%	7	15	-55.415%
2025-11-28	58.2500	58.2500	58.2500	58.2500	-1.338%	2	9	-55.897%
2025-11-26	58.9400	59.0400	58.9400	59.0400	-22.975%	2	7	-56.487%
2025-11-21	76.6500	76.6500	76.6500	76.6500	+13.153%	1	7	-66.484%
2025-11-18	67.7400	67.7400	67.7400	67.7400	+4.780%	1	7	-62.076%
2025-11-07	64.5800	65.1700	64.5800	64.6500	+8.601%	4	7	-60.263%
2025-11-06	59.5300	59.5300	59.5300	59.5300	+4.439%	1	5	-56.845%
2025-11-05	57.0000	57.0000	57.0000	57.0000	-1.247%	1	5	-54.930%
2025-11-04	57.7200	57.7200	57.7200	57.7200	+8.557%	2	5	-55.492%
2025-11-03	53.1100	53.1700	53.1100	53.1700	-1.116%	2	5	-51.683%
2025-10-30	53.9700	53.9700	53.7700	53.7700	+1.510%	3	5	-52.222%
2025-10-29	52.9500	52.9700	52.2600	52.9700	-7.200%	7	2	-51.501%
2025-10-24	57.0800	57.0800	57.0800	57.0800	-10.743%	1	8	-54.993%
2025-10-22	63.9500	63.9500	63.9500	63.9500	+3.647%	6	7	-59.828%
2025-10-20	61.7000	61.7000	61.7000	61.7000	-43.832%	1	1	-58.363%
2025-05-22	110.6500	110.6500	109.8500	109.8500	0.000%	2	1	-76.614%