Dark

QQQ20270617P650
QQQ Jun 17 2027 650.00 Put (QQQ270617P00650000)
option OPRA

EOD

Aug 6, 2026

33.43+2.577%(+0.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.4300	33.4300	33.4300	33.4300	+2.577%	2	13,003	0.000%
2026-08-05	32.2100	32.5900	32.0000	32.5900	-1.808%	2,007	13,001	+2.577%
2026-08-04	34.2500	34.3500	32.2200	33.1900	-10.297%	1,279	12,198	+0.723%
2026-08-03	40.5100	40.5100	36.2700	37.0000	-9.001%	161	12,200	-9.649%
2026-07-31	40.0000	44.0000	40.0000	40.6600	-5.221%	39	12,085	-17.782%
2026-07-30	46.0500	46.0500	42.4300	42.9000	-17.579%	87	12,064	-22.075%
2026-07-29	46.2200	52.0500	44.5000	52.0500	+13.646%	2,400	12,059	-35.773%
2026-07-28	48.1900	49.0000	45.7100	45.8000	+2.484%	362	10,411	-27.009%
2026-07-27	42.5000	47.0000	42.5000	44.6900	+2.032%	303	10,372	-25.196%
2026-07-24	44.0000	46.0600	43.8000	43.8000	+3.448%	1,945	10,314	-23.676%
2026-07-23	43.0000	44.4800	42.3400	42.3400	+7.326%	4	8,736	-21.044%
2026-07-22	39.3300	39.4500	39.2600	39.4500	+1.544%	51	8,736	-15.260%
2026-07-21	39.8900	39.8900	38.6600	38.8500	-5.428%	182	8,739	-13.951%
2026-07-20	41.0900	41.0900	40.5000	41.0800	-2.792%	1,216	8,585	-18.622%
2026-07-17	43.3800	45.6000	42.1000	42.2600	+7.559%	74	7,369	-20.894%
2026-07-16	39.3000	40.1100	38.2600	39.2900	+4.190%	24	7,387	-14.915%
2026-07-15	36.7100	38.6300	36.7100	37.7100	+1.371%	17	7,373	-11.350%
2026-07-14	37.0000	37.2500	37.0000	37.2000	-5.536%	19	7,383	-10.134%
2026-07-13	38.7300	39.4000	38.6300	39.3800	+10.992%	14	7,375	-15.109%
2026-07-10	36.1200	36.3600	35.4800	35.4800	-5.311%	76	7,377	-5.778%
2026-07-09	36.6600	37.4700	36.6600	37.4700	-6.652%	3	7,314	-10.782%
2026-07-08	40.5500	42.6400	40.1400	40.1400	+0.425%	9	7,315	-16.716%
2026-07-07	40.3200	41.4700	39.9500	39.9700	+9.687%	24	7,323	-16.362%
2026-07-06	37.5000	37.5100	36.4400	36.4400	-11.035%	403	7,307	-8.260%
2026-07-02	36.4300	42.1000	36.4300	40.9600	+10.553%	75	7,232	-18.384%
2026-07-01	37.2000	37.2000	36.0900	37.0500	+5.556%	16	7,232	-9.771%
2026-06-30	35.1000	35.1000	35.1000	35.1000	-6.649%	6	7,226	-4.758%
2026-06-29	39.8000	40.9000	37.6000	37.6000	-9.507%	1,518	8,732	-11.090%
2026-06-26	43.1900	43.1900	40.9000	41.5500	+3.875%	8	8,626	-19.543%
2026-06-25	42.5500	44.2400	39.7200	40.0000	-7.961%	85	8,642	-16.425%
2026-06-24	40.9800	44.0800	40.4600	43.4600	+3.378%	887	8,599	-23.079%
2026-06-23	42.5000	43.4300	41.2900	42.0400	+15.021%	14	7,998	-20.480%
2026-06-22	35.0100	36.7600	35.0100	36.5500	+0.939%	3,007	7,999	-8.536%
2026-06-18	36.5200	36.5200	35.3400	36.2100	-7.154%	9	9,535	-7.677%
2026-06-17	36.6800	39.0000	36.5000	39.0000	+5.405%	1,009	9,535	-14.282%
2026-06-16	35.2300	37.0000	35.2300	37.0000	+9.112%	9	9,535	-9.649%
2026-06-15	35.0700	35.0700	33.6700	33.9100	-14.927%	13	9,545	-1.416%
2026-06-12	40.4500	41.3000	39.0600	39.8600	-0.350%	227	9,545	-16.131%
2026-06-11	54.2800	54.2800	40.0000	40.0000	-12.415%	324	9,545	-16.425%
2026-06-10	42.0000	45.7000	42.0000	45.6700	+1.987%	6	9,462	-26.801%
2026-06-09	37.7500	48.7300	37.7400	44.7800	+16.010%	50	9,463	-25.346%
2026-06-08	38.6000	39.5600	38.1400	38.6000	-9.496%	12	9,469	-13.394%
2026-06-05	37.6400	42.6500	37.6200	42.6500	+26.109%	71	9,473	-21.618%
2026-06-04	35.8000	35.8000	33.8200	33.8200	+0.865%	17	9,510	-1.153%
2026-06-03	33.7000	33.9500	33.5000	33.5300	+2.008%	3,016	9,495	-0.298%
2026-06-02	33.4000	33.4000	32.6400	32.8700	+1.859%	9	6,482	+1.704%
2026-06-01	32.6300	33.1100	32.2700	32.2700	-1.255%	35	6,475	+3.595%
2026-05-29	32.9000	33.7000	32.6800	32.6800	-1.655%	31	6,463	+2.295%
2026-05-28	34.5000	34.5000	33.2300	33.2300	-4.648%	64	6,442	+0.602%
2026-05-27	34.3000	35.2300	34.3000	34.8500	+1.014%	46	6,381	-4.075%
2026-05-26	34.6400	35.5300	33.7800	34.5000	-5.116%	147	6,419	-3.101%
2026-05-22	36.0000	36.6700	35.4600	36.3600	-1.889%	159	6,353	-8.058%
2026-05-21	37.0600	37.0600	37.0600	37.0600	-2.984%	1	6,232	-9.795%
2026-05-20	39.1800	39.1800	38.2000	38.2000	-3.046%	7	6,232	-12.487%
2026-05-19	40.2800	41.3000	39.4000	39.4000	-2.451%	10	6,222	-15.152%
2026-05-18	39.3500	40.4600	39.3500	40.3900	-1.488%	759	6,222	-17.232%
2026-05-15	40.8000	41.0000	40.8000	41.0000	+8.151%	2	6,222	-18.463%
2026-05-14	38.3100	38.4900	37.9000	37.9100	-2.445%	22	5,893	-11.817%
2026-05-13	39.8000	39.8000	38.4500	38.8600	-6.429%	6	5,877	-13.973%
2026-05-12	39.5600	42.1000	39.5600	41.5300	+7.535%	24	5,877	-19.504%
2026-05-11	38.1400	38.6400	38.1400	38.6200	-0.974%	10	5,877	-13.439%
2026-05-08	39.9700	40.4300	39.0000	39.0000	-7.889%	40	5,891	-14.282%
2026-05-07	41.9000	42.3400	41.2000	42.3400	-0.094%	66	5,917	-21.044%
2026-05-06	43.0800	43.0800	42.2700	42.3800	-5.822%	18	5,951	-21.118%
2026-05-05	44.2900	45.2900	44.2900	45.0000	-3.846%	31	5,951	-25.711%
2026-05-04	46.4800	47.5700	45.7500	46.8000	+1.474%	13	5,935	-28.568%
2026-05-01	46.2700	46.5900	45.5400	46.1200	-3.515%	21	5,934	-27.515%
2026-04-30	49.1200	49.1200	47.8000	47.8000	-6.458%	18	5,934	-30.063%
2026-04-29	51.7200	51.7200	51.0000	51.1000	-1.825%	4	5,925	-34.579%
2026-04-28	53.2300	53.2700	52.0500	52.0500	+3.294%	5	5,922	-35.773%
2026-04-27	51.0000	51.0000	50.0600	50.3900	+0.378%	13	5,922	-33.657%
2026-04-24	51.5300	51.5300	49.8000	50.2000	-7.140%	41	5,918	-33.406%
2026-04-23	54.9100	54.9100	54.0600	54.0600	+3.168%	21	5,884	-38.161%
2026-04-22	53.5100	53.5100	52.4000	52.4000	-4.814%	85	5,864	-36.202%
2026-04-21	54.5000	55.0500	54.2400	55.0500	+1.009%	8	5,776	-39.273%
2026-04-20	54.5000	54.5000	54.5000	54.5000	+0.926%	1	5,776	-38.661%
2026-04-17	55.0600	55.0600	53.5600	54.0000	-5.263%	25	5,776	-38.093%
2026-04-16	57.0000	57.0000	57.0000	57.0000	-2.564%	2	5,754	-41.351%
2026-04-15	59.7000	60.2500	58.5000	58.5000	-4.098%	18	5,752	-42.855%
2026-04-14	62.4100	62.4100	61.0000	61.0000	-7.436%	11	5,740	-45.197%
2026-04-13	65.9000	65.9000	65.9000	65.9000	-2.486%	1	5,729	-49.272%
2026-04-10	67.5800	67.5800	67.5800	67.5800	-2.594%	10	5,728	-50.533%
2026-04-09	73.2900	73.2900	69.3800	69.3800	-13.275%	2	5,738	-51.816%
2026-04-06	80.0000	80.0000	80.0000	80.0000	-8.183%	1	5,740	-58.213%
2026-04-02	87.0100	87.1300	87.0100	87.1300	+0.857%	3	5,739	-61.632%
2026-04-01	86.3900	86.3900	86.3900	86.3900	-17.172%	1	5,739	-61.303%
2026-03-30	101.7500	104.3000	101.7500	104.3000	+3.063%	71	5,739	-67.948%
2026-03-27	95.9800	101.2000	95.9800	101.2000	+9.193%	13	5,738	-66.966%
2026-03-26	90.0000	92.6800	90.0000	92.6800	+6.774%	2	5,728	-63.930%
2026-03-24	86.8000	86.8000	86.8000	86.8000	+5.892%	70	5,729	-61.486%
2026-03-23	81.9700	81.9700	81.9700	81.9700	-1.797%	1	5,729	-59.217%
2026-03-19	83.4700	83.4700	83.4700	83.4700	+1.793%	1	5,728	-59.950%
2026-03-13	82.0000	82.0000	82.0000	82.0000	+5.236%	2	5,729	-59.232%
2026-03-12	77.9200	77.9200	77.9200	77.9200	+4.506%	1	5,731	-57.097%
2026-03-11	74.5600	74.5600	74.5600	74.5600	-10.169%	1	5,732	-55.164%
2026-03-09	83.0000	83.0000	83.0000	83.0000	+3.750%	3	5,731	-59.723%
2026-03-06	80.0000	80.0000	80.0000	80.0000	+6.667%	5	5,799	-58.213%
2026-03-04	75.0000	75.0000	75.0000	75.0000	-1.445%	10	5,804	-55.427%
2026-03-03	79.1000	81.8900	76.1000	76.1000	+4.247%	5	5,794	-56.071%
2026-03-02	72.8500	73.0000	72.8500	73.0000	+4.885%	2	5,796	-54.205%
2026-02-25	69.6500	69.6500	69.6000	69.6000	-3.132%	50	5,820	-51.968%
2026-02-20	71.7000	71.8500	71.7000	71.8500	-4.200%	60	5,820	-53.473%
2026-02-18	72.4100	75.0000	72.2000	75.0000	-1.768%	50	5,840	-55.427%
2026-02-17	76.3500	76.3500	76.3500	76.3500	+3.023%	1	5,790	-56.215%
2026-02-13	77.1800	78.0000	74.1100	74.1100	+6.327%	25	5,794	-54.891%
2026-02-12	68.6000	69.7000	68.6000	69.7000	+2.711%	30	5,794	-52.037%
2026-02-11	67.8600	67.8600	67.8600	67.8600	-0.920%	1	5,824	-50.737%
2026-02-09	71.8000	71.8000	68.4900	68.4900	-6.943%	58	5,823	-51.190%
2026-02-06	73.6000	73.6000	73.6000	73.6000	-6.457%	1	5,855	-54.579%
2026-02-05	78.6000	78.6800	78.6000	78.6800	+2.102%	10	5,856	-57.511%
2026-02-04	73.2300	77.0800	73.2300	77.0600	+9.460%	8	5,856	-56.618%
2026-02-03	68.2000	70.4000	68.2000	70.4000	+11.111%	75	5,858	-52.514%
2026-02-02	64.1500	64.1500	63.3600	63.3600	-1.447%	2	5,824	-47.238%
2026-01-30	64.2900	64.2900	64.2900	64.2900	+1.725%	1	5,823	-48.001%
2026-01-29	62.8400	67.5500	62.8400	63.2000	+3.811%	34	5,823	-47.104%
2026-01-28	60.1000	61.2400	60.0900	60.8800	-2.059%	5	5,797	-45.089%
2026-01-27	62.8600	62.8600	62.1600	62.1600	-1.832%	2	5,797	-46.219%
2026-01-23	63.3200	63.3200	63.3200	63.3200	-2.329%	1	5,797	-47.205%
2026-01-22	64.8300	64.8300	64.8300	64.8300	-4.507%	1	5,798	-48.434%
2026-01-21	68.7400	68.7400	67.8900	67.8900	+3.208%	3	5,798	-50.759%
2026-01-16	65.7000	65.7800	65.7000	65.7800	-4.027%	490	5,356	-49.179%
2026-01-14	66.7000	68.5400	66.7000	68.5400	+6.528%	4	5,356	-51.226%
2026-01-13	64.3400	64.3400	64.3400	64.3400	+1.933%	1	5,356	-48.042%
2026-01-09	65.2000	65.2000	63.1200	63.1200	-3.250%	356	5,356	-47.037%
2026-01-07	65.2400	65.2400	65.2400	65.2400	+0.431%	1	5,303	-48.758%
2026-01-06	64.9600	64.9600	64.9600	64.9600	-1.337%	1	5,302	-48.538%
2025-12-30	65.8400	65.8400	65.8400	65.8400	-0.363%	1	5,302	-49.225%
2025-12-29	65.9500	66.4300	65.8000	66.0800	+2.848%	35	5,302	-49.410%
2025-12-26	64.2500	64.2500	64.2500	64.2500	-0.649%	2	5,313	-47.969%
2025-12-24	64.6700	64.6700	64.6700	64.6700	-0.676%	1	5,313	-48.307%
2025-12-23	65.6100	65.6700	65.0900	65.1100	-4.643%	25	5,313	-48.656%
2025-12-10	68.2800	68.2800	68.2800	68.2800	+1.471%	1	5,315	-51.040%
2025-12-09	67.2000	67.2900	67.1900	67.2900	-0.503%	3	5,315	-50.320%
2025-12-08	67.1600	68.3400	67.1600	67.6300	-1.514%	39	5,315	-50.569%
2025-12-04	69.2000	69.2200	68.2600	68.6700	+0.704%	23	5,316	-51.318%
2025-12-03	69.3300	69.4200	68.1900	68.1900	-0.322%	10	5,336	-50.975%
2025-12-02	68.4100	68.4100	68.4100	68.4100	-2.243%	1	5,344	-51.133%
2025-12-01	71.9000	71.9000	69.9800	69.9800	-1.865%	2	5,345	-52.229%
2025-11-28	71.3100	71.3100	71.3100	71.3100	-15.769%	1	5,346	-53.120%
2025-11-18	85.5000	85.5000	84.6600	84.6600	+19.072%	2	5,345	-60.513%
2025-11-10	72.2000	72.2000	71.1000	71.1000	-9.079%	6	5,345	-52.982%
2025-11-07	78.8300	78.8300	78.2000	78.2000	+4.938%	2	5,343	-57.251%
2025-11-06	75.7900	75.7900	74.5200	74.5200	+8.094%	4	5,343	-55.140%
2025-11-05	69.9300	69.9300	68.6600	68.9400	+3.669%	6	5,342	-51.509%
2025-11-03	66.1500	66.5000	66.1500	66.5000	-1.584%	198	5,343	-49.729%
2025-10-30	65.9000	67.5700	65.9000	67.5700	-7.754%	5,318	5,343	-50.525%
2025-10-09	72.6400	73.2500	72.6400	73.2500	+0.868%	25	25	-54.362%
2025-10-08	72.6200	72.6200	72.6200	72.6200	-2.077%	1	21	-53.966%
2025-10-02	74.1600	74.1600	74.1600	74.1600	-1.514%	20	20	-54.922%
2025-09-29	75.9800	75.9800	75.3000	75.3000	-8.171%	40	40	-55.604%
2025-09-11	82.0000	82.0000	82.0000	82.0000	0.000%	20	20	-59.232%