Dark

QQQ20270617P635
QQQ Jun 17 2027 635.00 Put (QQQ270617P00635000)
option OPRA

EOD

Aug 6, 2026

30.20+4.138%(+1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	30.2000	30.2000	30.2000	30.2000	+4.138%	3	2,228	0.000%
2026-08-05	29.0000	29.0000	29.0000	29.0000	-9.882%	2	2,226	+4.138%
2026-08-03	33.4000	33.4000	32.1800	32.1800	-10.586%	10	2,228	-6.153%
2026-07-31	37.1500	37.9800	35.9900	35.9900	-17.887%	406	2,222	-16.088%
2026-07-29	43.8300	43.8300	43.8300	43.8300	+9.111%	1	1,817	-31.097%
2026-07-28	43.1900	43.1900	40.1700	40.1700	+1.799%	178	1,831	-24.820%
2026-07-23	36.9600	39.6400	36.9600	39.4600	+12.102%	44	1,724	-23.467%
2026-07-22	35.3300	35.3300	34.7400	35.2000	+1.091%	26	1,745	-14.205%
2026-07-21	35.7500	35.7500	34.7700	34.8200	-6.649%	19	1,753	-13.268%
2026-07-20	36.6800	37.3000	36.6800	37.3000	-4.774%	14	1,755	-19.035%
2026-07-17	39.1700	39.1700	39.1700	39.1700	+11.437%	4	1,757	-22.900%
2026-07-16	34.0900	35.6700	34.0900	35.1500	+2.989%	64	1,763	-14.083%
2026-07-15	34.9300	34.9300	34.1300	34.1300	+3.865%	10	1,747	-11.515%
2026-07-09	33.3300	33.7100	32.8600	32.8600	-7.671%	23	1,744	-8.095%
2026-07-08	36.1700	37.4300	35.5900	35.5900	-1.875%	72	1,742	-15.145%
2026-07-07	35.8000	37.0100	35.5400	36.2700	+0.387%	51	1,729	-16.736%
2026-07-02	36.3600	37.4500	36.1300	36.1300	-3.884%	78	1,678	-16.413%
2026-06-23	37.5900	37.5900	37.5900	37.5900	+15.236%	1	1,678	-19.659%
2026-06-22	32.7000	32.7000	32.6200	32.6200	+0.555%	63	1,677	-7.419%
2026-06-18	32.4400	32.4400	32.4400	32.4400	-0.277%	60	1,677	-6.905%
2026-06-17	32.5300	32.5300	32.5300	32.5300	-0.489%	10	1,677	-7.163%
2026-06-16	32.7100	32.7100	32.6900	32.6900	+6.551%	63	1,677	-7.617%
2026-06-15	30.6700	30.6800	30.6700	30.6800	-15.249%	15	1,666	-1.565%
2026-06-12	36.2000	36.2000	36.2000	36.2000	-10.837%	1	1,666	-16.575%
2026-06-10	40.7100	40.7100	40.6000	40.6000	+2.915%	40	1,666	-25.616%
2026-06-09	35.1500	42.6800	34.8900	39.4500	+9.583%	28	1,647	-23.447%
2026-06-05	33.2300	36.0000	33.2300	36.0000	+21.212%	3	1,645	-16.111%
2026-06-03	29.7000	29.7000	29.7000	29.7000	+2.027%	3	1,646	+1.684%
2026-06-01	29.1100	29.1100	29.1100	29.1100	-1.920%	2	1,692	+3.744%
2026-05-29	29.2800	29.6800	29.2300	29.6800	-7.279%	101	1,692	+1.752%
2026-05-22	32.8400	32.8400	32.0100	32.0100	-2.260%	2	1,600	-5.654%
2026-05-21	32.7500	32.7500	32.7500	32.7500	-9.179%	1	1,599	-7.786%
2026-05-18	35.8800	36.3400	35.8800	36.0600	+0.167%	4	1,599	-16.251%
2026-05-15	36.3000	36.3000	35.8600	36.0000	+6.667%	4	1,601	-16.111%
2026-05-14	34.7800	34.9100	33.6900	33.7500	-3.267%	13	1,600	-10.519%
2026-05-13	35.4300	35.5800	34.8500	34.8900	-5.473%	1,556	707	-13.442%
2026-05-12	36.0000	36.9100	35.9800	36.9100	+4.650%	7	707	-18.179%
2026-05-11	34.3000	35.2700	34.3000	35.2700	-0.871%	2	707	-14.375%
2026-05-08	35.5000	35.5800	35.5000	35.5800	-9.212%	32	707	-15.121%
2026-05-06	38.9800	39.1900	38.4900	39.1900	-2.098%	27	680	-22.940%
2026-05-05	40.3500	40.3500	40.0300	40.0300	-5.142%	26	690	-24.557%
2026-05-04	42.3000	42.3000	42.2000	42.2000	+2.452%	2	665	-28.436%
2026-05-01	41.7000	41.7000	41.1900	41.1900	-4.209%	7	659	-26.681%
2026-04-30	43.0000	43.0000	43.0000	43.0000	-8.120%	1	659	-29.767%
2026-04-28	46.8000	46.8000	46.8000	46.8000	+3.954%	1	658	-35.470%
2026-04-27	45.0200	45.0200	45.0200	45.0200	+0.111%	1	658	-32.919%
2026-04-24	45.0700	45.0700	44.9700	44.9700	-4.664%	2	659	-32.844%
2026-04-23	47.1700	47.1700	47.1700	47.1700	+0.511%	2	659	-35.976%
2026-04-22	47.0800	47.0800	46.9300	46.9300	-5.668%	7	659	-35.649%
2026-04-21	49.0000	49.7500	49.0000	49.7500	+2.429%	4	655	-39.296%
2026-04-20	48.5700	48.5700	48.5700	48.5700	+0.768%	7	655	-37.822%
2026-04-17	49.3100	49.3100	47.8700	48.2000	-6.553%	10	662	-37.344%
2026-04-16	52.3200	52.5000	50.9900	51.5800	-1.846%	13	664	-41.450%
2026-04-15	53.7900	53.7900	52.5400	52.5500	-5.315%	5	654	-42.531%
2026-04-14	55.5000	55.5000	55.5000	55.5000	-13.308%	1	652	-45.586%
2026-03-10	64.0200	64.0200	64.0200	64.0200	-12.301%	1	651	-52.827%
2026-03-03	73.0000	73.0000	73.0000	73.0000	+8.148%	2	651	-58.630%
2026-02-13	67.5000	67.5000	67.5000	67.5000	-1.171%	2	655	-55.259%
2026-02-12	68.3000	68.3000	68.3000	68.3000	+9.088%	2	655	-55.783%
2026-02-09	63.1300	63.1300	62.6100	62.6100	-3.514%	3	670	-51.765%
2026-02-06	65.1200	65.1200	64.8900	64.8900	-1.158%	63	673	-53.460%
2026-02-04	65.6500	65.6500	65.6500	65.6500	+8.084%	1	719	-53.998%
2026-02-03	60.7400	60.7400	60.7400	60.7400	+12.669%	1	719	-50.280%
2026-01-28	53.9100	53.9100	53.9100	53.9100	-2.690%	2	719	-43.981%
2026-01-27	55.4000	55.4000	55.4000	55.4000	-15.639%	1	719	-45.487%
2026-01-20	65.6800	65.6800	65.6700	65.6700	+13.991%	2	718	-54.012%
2026-01-12	57.6100	57.6100	57.6100	57.6100	-2.439%	1	716	-47.579%
2025-12-30	59.2200	59.3600	58.8500	59.0500	-0.455%	30	716	-48.857%
2025-12-29	59.2200	59.7100	59.0000	59.3200	+3.004%	94	706	-49.090%
2025-12-26	57.7000	57.7100	57.5100	57.5900	-1.454%	10	659	-47.560%
2025-12-23	58.9500	58.9500	58.4200	58.4400	-11.077%	48	649	-48.323%
2025-12-18	66.0100	66.1900	64.4100	65.7200	+2.527%	77	615	-54.047%
2025-12-16	66.4000	66.6000	64.1000	64.1000	-1.657%	28	596	-52.886%
2025-12-15	65.0300	65.8000	64.7700	65.1800	+0.540%	45	571	-53.667%
2025-12-12	63.2800	64.8300	63.2800	64.8300	+7.512%	2	557	-53.417%
2025-12-11	60.3000	60.3000	60.3000	60.3000	-2.253%	1	555	-49.917%
2025-12-10	61.4400	61.7900	61.4400	61.6900	+1.815%	7	554	-51.046%
2025-12-09	60.9900	60.9900	60.3300	60.5900	-0.558%	40	547	-50.157%
2025-12-08	60.4900	61.6400	60.4500	60.9300	-0.927%	61	507	-50.435%
2025-12-04	62.3900	62.3900	61.5000	61.5000	+0.114%	9	450	-50.894%
2025-12-03	62.8700	62.8700	61.4300	61.4300	-0.341%	70	443	-50.838%
2025-12-02	62.0400	62.0400	61.6400	61.6400	-21.737%	7	428	-51.006%
2025-11-18	78.7600	78.7600	78.7600	78.7600	+11.212%	2	421	-61.656%
2025-11-07	71.5300	73.1300	70.6500	70.8200	+5.955%	19	421	-57.357%
2025-11-06	66.6200	66.9100	66.6200	66.8400	+6.163%	4	418	-54.817%
2025-11-05	63.7000	63.8400	61.8600	62.9600	-3.951%	824	416	-52.033%
2025-11-04	65.1900	65.5500	65.1700	65.5500	+11.536%	6	5	-53.928%
2025-11-03	57.5500	59.5100	57.5500	58.7700	0.000%	5	0	-48.613%