Dark

QQQ20270617P630
QQQ Jun 17 2027 630.00 Put (QQQ270617P00630000)
option OPRA

EOD

Aug 6, 2026

28.39+2.937%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.3900	28.3900	28.3900	28.3900	+2.937%	4	7,150	0.000%
2026-08-05	27.1700	27.7200	27.1700	27.5800	-2.199%	3	7,146	+2.937%
2026-08-04	29.0000	29.4100	28.0600	28.2000	-10.561%	107	7,145	+0.674%
2026-08-03	31.8800	32.0300	30.8100	31.5300	-9.292%	32	7,044	-9.959%
2026-07-31	34.0000	36.8800	34.0000	34.7600	-8.526%	445	7,036	-18.326%
2026-07-30	38.0000	38.0000	38.0000	38.0000	-1.145%	1	6,618	-25.289%
2026-07-29	41.6900	42.4700	38.4400	38.4400	-2.039%	75	6,617	-26.145%
2026-07-28	41.8000	41.8000	39.2400	39.2400	+0.051%	1,115	6,554	-27.650%
2026-07-27	38.3500	39.7500	38.1900	39.2200	+2.697%	703	5,701	-27.613%
2026-07-24	38.1900	38.1900	38.1900	38.1900	+4.831%	4	5,450	-25.661%
2026-07-23	36.1000	36.5800	36.1000	36.4300	+8.552%	12	5,450	-22.070%
2026-07-22	33.6000	33.8200	33.5600	33.5600	+0.149%	28	5,449	-15.405%
2026-07-21	34.1600	35.0000	33.5100	33.5100	-7.303%	2,028	5,466	-15.279%
2026-07-20	35.0700	36.1500	34.9200	36.1500	-2.033%	25	3,442	-21.466%
2026-07-17	36.7700	36.9000	35.8000	36.9000	+8.593%	139	3,424	-23.062%
2026-07-16	33.2800	34.6000	33.2800	33.9800	+5.659%	28	3,411	-16.451%
2026-07-14	32.1600	32.1600	32.1600	32.1600	-3.770%	1	3,402	-11.723%
2026-07-13	33.4200	33.4200	33.4200	33.4200	+5.526%	1	3,402	-15.051%
2026-07-09	31.7700	31.7700	31.6700	31.6700	-10.814%	10	3,402	-10.357%
2026-07-08	35.8300	35.8800	35.4400	35.5100	+1.053%	28	3,402	-20.051%
2026-07-07	35.5500	35.8100	34.1000	35.1400	+8.624%	43	3,386	-19.209%
2026-07-06	32.3500	32.3500	32.3500	32.3500	-9.282%	190	3,345	-12.241%
2026-07-02	33.6000	35.6600	33.6000	35.6600	+16.536%	104	3,325	-20.387%
2026-06-30	30.6000	30.6000	30.6000	30.6000	-7.859%	1	3,325	-7.222%
2026-06-29	33.2100	33.2100	33.2100	33.2100	-5.921%	5	3,324	-14.514%
2026-06-26	37.8500	37.8500	35.2200	35.3000	-0.170%	5	3,324	-19.575%
2026-06-25	35.3400	36.1500	35.3400	35.3600	-6.455%	10	3,322	-19.712%
2026-06-24	37.0000	37.8000	35.8600	37.8000	+3.082%	10	3,326	-24.894%
2026-06-23	36.6700	37.0000	36.5000	36.6700	+14.486%	2,004	3,319	-22.580%
2026-06-22	29.9100	32.0300	29.9100	32.0300	+1.974%	7	1,320	-11.364%
2026-06-18	31.2400	31.4900	31.2400	31.4100	-11.121%	6	1,309	-9.615%
2026-06-17	32.1100	35.3400	32.0000	35.3400	+12.190%	3	1,309	-19.666%
2026-06-16	30.8200	31.5000	30.8200	31.5000	+6.743%	300	1,309	-9.873%
2026-06-15	28.0700	29.9000	28.0700	29.5100	-15.396%	376	818	-3.795%
2026-06-12	34.0000	34.8800	34.0000	34.8800	+2.588%	5	818	-18.607%
2026-06-11	38.5200	38.5200	34.0000	34.0000	-14.936%	6	818	-16.500%
2026-06-10	38.9200	39.9700	38.9200	39.9700	+11.028%	45	833	-28.972%
2026-06-09	35.6800	39.8800	35.6800	36.0000	+7.463%	18	803	-21.139%
2026-06-08	33.0000	33.5000	33.0000	33.5000	-12.964%	2	802	-15.254%
2026-06-05	31.8500	38.5000	31.8500	38.4900	+32.086%	806	803	-26.241%
2026-06-04	29.8100	29.8100	29.1400	29.1400	-0.171%	4	944	-2.574%
2026-06-03	29.1200	29.2100	29.1000	29.1900	+1.920%	28	953	-2.741%
2026-06-02	28.5600	28.7600	28.4000	28.6400	+0.810%	728	953	-0.873%
2026-06-01	28.3100	28.4100	27.9400	28.4100	-2.102%	8	691	-0.070%
2026-05-29	29.0200	29.0200	29.0200	29.0200	+0.138%	1	690	-2.171%
2026-05-28	29.1700	29.1700	28.9800	28.9800	-3.849%	2	690	-2.036%
2026-05-27	30.1400	30.1400	30.1400	30.1400	-0.659%	1	689	-5.806%
2026-05-26	30.0000	30.3400	29.8300	30.3400	-3.376%	4	688	-6.427%
2026-05-22	31.0000	31.4500	30.8700	31.4000	-8.959%	6	688	-9.586%
2026-05-20	34.4900	34.4900	34.4900	34.4900	-0.289%	7	688	-17.686%
2026-05-19	35.2100	35.2100	34.0300	34.5900	-2.150%	83	629	-17.924%
2026-05-18	35.3600	35.3800	34.3400	35.3500	+4.400%	54	629	-19.689%
2026-05-15	33.8600	33.8600	33.8600	33.8600	+2.637%	2	629	-16.155%
2026-05-14	35.2400	35.2400	32.9500	32.9900	-1.990%	7	611	-13.944%
2026-05-13	34.6500	34.6500	33.6300	33.6600	-3.220%	52	612	-15.657%
2026-05-12	34.2200	35.8200	34.2200	34.7800	+2.415%	23	612	-18.373%
2026-05-11	33.7500	34.0700	33.2000	33.9600	-0.556%	25	612	-16.402%
2026-05-08	34.7300	34.7300	34.1500	34.1500	-5.559%	9	599	-16.867%
2026-05-07	36.4500	36.4500	35.5300	36.1600	-1.471%	39	609	-21.488%
2026-05-06	37.1400	37.3100	36.6800	36.7000	-5.656%	73	589	-22.643%
2026-05-05	38.7500	38.9000	38.5900	38.9000	-3.713%	4	588	-27.018%
2026-05-04	40.3400	41.3200	39.6800	40.4000	+1.815%	55	585	-29.728%
2026-05-01	39.5000	39.9900	39.4000	39.6800	-4.062%	11	630	-28.453%
2026-04-30	43.8000	43.8000	41.3600	41.3600	-7.699%	15	630	-31.359%
2026-04-29	44.8100	44.8100	44.8100	44.8100	-0.223%	1	629	-36.644%
2026-04-28	45.5500	45.5500	44.9100	44.9100	+3.910%	18	640	-36.785%
2026-04-27	43.8600	43.8600	43.2200	43.2200	-0.139%	7	634	-34.313%
2026-04-24	44.9800	44.9800	43.1900	43.2800	-7.699%	31	627	-34.404%
2026-04-23	46.8900	46.8900	46.8900	46.8900	+4.200%	1	619	-39.454%
2026-04-22	45.7000	45.7000	45.0000	45.0000	-6.133%	13	618	-36.911%
2026-04-21	47.4700	47.9400	47.4700	47.9400	+2.000%	4	611	-40.780%
2026-04-17	46.9500	47.0000	46.4300	47.0000	-6.579%	9	611	-39.596%
2026-04-16	50.0800	50.7400	50.0800	50.3100	-0.906%	5	608	-43.570%
2026-04-15	51.8900	51.8900	50.7700	50.7700	-3.277%	7	612	-44.081%
2026-04-14	53.9600	53.9600	52.4900	52.4900	-9.640%	5	611	-45.914%
2026-04-13	58.0900	58.0900	58.0900	58.0900	-8.964%	1	607	-51.128%
2026-04-08	63.8100	63.8100	63.8100	63.8100	-20.138%	5	607	-55.509%
2026-03-26	79.9000	79.9000	79.9000	79.9000	+3.996%	1	602	-64.468%
2026-03-20	76.7400	77.0600	76.0000	76.8300	+14.672%	43	602	-63.048%
2026-03-16	67.0000	67.0000	67.0000	67.0000	+3.731%	1	562	-57.627%
2026-03-11	64.5900	64.5900	64.5900	64.5900	+3.976%	1	561	-56.046%
2026-03-10	62.1200	62.1200	62.1200	62.1200	-9.008%	1	561	-54.298%
2026-03-03	69.6800	69.6800	68.2700	68.2700	+9.023%	4	562	-58.415%
2026-02-18	62.6200	62.6200	62.6200	62.6200	+6.082%	2	563	-54.663%
2026-02-10	59.0300	59.0300	59.0300	59.0300	-2.220%	1	562	-51.906%
2026-02-09	60.3700	60.3700	60.3700	60.3700	-3.762%	2	562	-52.973%
2026-02-06	62.9000	62.9000	62.7300	62.7300	-5.896%	7	564	-54.743%
2026-02-04	66.6600	66.6600	66.6600	66.6600	+6.656%	2	567	-57.411%
2026-02-03	62.3000	62.5000	62.3000	62.5000	+7.296%	2	568	-54.576%
2026-01-30	55.5200	58.2500	55.5200	58.2500	+4.167%	3	568	-51.262%
2026-01-29	55.9200	55.9200	55.9200	55.9200	+5.014%	2	568	-49.231%
2026-01-27	53.1500	53.4500	53.1500	53.2500	-1.934%	3	573	-46.685%
2026-01-26	54.6700	54.6700	54.3000	54.3000	-2.949%	2	571	-47.716%
2026-01-22	55.9500	55.9500	55.9500	55.9500	-7.337%	1	571	-49.258%
2026-01-21	59.1200	60.3800	59.1200	60.3800	+6.547%	2	570	-52.981%
2026-01-16	55.9100	57.6900	55.9100	56.6700	+2.237%	4	569	-49.903%
2026-01-15	55.4300	55.4300	55.4300	55.4300	-6.684%	30	569	-48.782%
2026-01-14	58.5000	59.4000	58.5000	59.4000	+8.216%	14	573	-52.205%
2026-01-13	54.8900	54.8900	54.8900	54.8900	+0.716%	5	573	-48.278%
2026-01-12	55.1200	55.1200	54.5000	54.5000	-0.909%	25	573	-47.908%
2026-01-09	55.0000	55.0000	55.0000	55.0000	-1.645%	10	561	-48.382%
2026-01-07	55.9200	55.9200	55.9200	55.9200	-1.826%	2	560	-49.231%
2026-01-06	56.9300	56.9600	56.9300	56.9600	-3.129%	2	558	-50.158%
2026-01-05	59.1900	59.1900	58.8000	58.8000	+1.118%	2	557	-51.718%
2025-12-31	58.1700	58.1700	58.0800	58.1500	+2.125%	6	550	-51.178%
2025-12-30	57.1500	57.2300	56.4800	56.9400	-0.472%	22	550	-50.140%
2025-12-29	57.0600	57.6000	56.9000	57.2100	+2.933%	93	528	-50.376%
2025-12-26	55.6500	55.7000	55.4800	55.5800	-1.384%	11	437	-48.920%
2025-12-23	56.8500	56.8700	56.3500	56.3600	-3.559%	43	426	-49.627%
2025-12-22	58.4400	58.4400	58.4400	58.4400	-7.473%	1	384	-51.420%
2025-12-18	63.6800	63.8300	62.1700	63.1600	-5.251%	77	384	-55.051%
2025-12-17	62.8100	66.6600	62.8100	66.6600	+7.812%	7	310	-57.411%
2025-12-16	64.4400	64.5500	61.8000	61.8300	-1.513%	52	313	-54.084%
2025-12-15	62.7600	63.4600	62.5200	62.7800	+0.256%	108	261	-54.779%
2025-12-12	63.2700	63.2700	61.1400	62.6200	+4.454%	11	163	-54.663%
2025-12-10	59.3200	59.9500	59.3200	59.9500	+2.321%	10	152	-52.644%
2025-12-09	58.5200	58.6300	58.2500	58.5900	-0.594%	49	142	-51.545%
2025-12-08	58.4000	59.5000	58.3700	58.9400	-0.051%	55	93	-51.832%
2025-12-05	58.9700	58.9700	58.9700	58.9700	-0.974%	1	45	-51.857%
2025-12-04	59.7100	60.5200	59.4100	59.5500	+0.253%	27	45	-52.326%
2025-12-03	59.6300	59.6900	59.4000	59.4000	-0.202%	14	34	-52.205%
2025-12-02	59.7800	59.9000	59.5200	59.5200	-3.720%	3	21	-52.302%
2025-12-01	63.6600	63.6600	61.8200	61.8200	+0.097%	5	18	-54.076%
2025-11-28	61.9000	61.9000	61.7600	61.7600	-12.657%	5	19	-54.032%
2025-11-24	70.7100	70.7100	70.7100	70.7100	-6.777%	1	23	-59.850%
2025-11-18	75.8500	75.8500	75.8500	75.8500	+21.887%	1	23	-62.571%
2025-11-12	62.2000	62.2300	62.2000	62.2300	+1.203%	5	24	-54.379%
2025-11-10	61.4800	61.4900	61.4800	61.4900	-13.394%	2	20	-53.830%
2025-11-07	71.0000	71.0000	71.0000	71.0000	+9.517%	5	19	-60.014%
2025-11-06	63.3400	64.8300	63.3400	64.8300	+7.228%	5	19	-56.209%
2025-11-05	59.9900	60.4600	59.8300	60.4600	-4.697%	12	17	-53.043%
2025-11-04	61.9100	63.4400	61.9100	63.4400	+9.587%	4	13	-55.249%
2025-11-03	57.8300	57.8900	56.7300	57.8900	+0.156%	5	13	-50.959%
2025-10-31	57.8000	57.8000	57.8000	57.8000	+1.137%	5	13	-50.882%
2025-10-29	57.1500	57.1500	57.1500	57.1500	+0.246%	2	8	-50.324%
2025-10-28	57.0100	57.0100	57.0100	57.0100	-1.724%	2	6	-50.202%
2025-10-27	58.0100	58.0100	58.0100	58.0100	-10.298%	1	3	-51.060%
2025-10-23	64.4500	64.6700	64.4500	64.6700	-1.687%	2	3	-56.100%
2025-09-23	66.0000	66.0000	65.7800	65.7800	-23.724%	6	2	-56.841%
2025-07-15	86.2400	86.2400	86.2400	86.2400	-3.954%	1	1	-67.080%
2025-07-10	89.7900	89.7900	89.7900	89.7900	-4.081%	1	1	-68.382%
2025-06-30	93.1100	93.6100	93.1100	93.6100	0.000%	2	1	-69.672%