Dark

QQQ20270617P670
QQQ Jun 17 2027 670.00 Put (QQQ270617P00670000)
option OPRA

EOD

Aug 6, 2026

38.82+1.543%(+0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	38.8200	38.8200	38.8200	38.8200	+1.543%	1	4,768	0.000%
2026-08-05	37.5000	38.2300	37.5000	38.2300	-0.830%	9	4,768	+1.543%
2026-08-04	38.2200	38.5500	38.0800	38.5500	-10.929%	5	4,764	+0.700%
2026-08-03	47.1500	47.1500	43.2800	43.2800	-13.110%	305	4,764	-10.305%
2026-07-30	52.5000	52.5000	49.8100	49.8100	-14.927%	19	4,464	-22.064%
2026-07-29	55.2700	58.9000	54.7200	58.5500	+9.768%	43	4,448	-33.698%
2026-07-28	55.9500	57.0300	53.2100	53.3400	+0.927%	1,873	4,427	-27.222%
2026-07-27	53.2600	53.9400	52.2600	52.8500	+3.811%	17	2,646	-26.547%
2026-07-23	51.4400	51.4400	49.7900	50.9100	+13.436%	39	2,669	-23.748%
2026-07-21	44.8800	44.8800	44.8800	44.8800	-9.534%	1	2,635	-13.503%
2026-07-17	52.2100	52.2100	47.7900	49.6100	+7.242%	406	2,634	-21.750%
2026-07-16	46.0000	46.2600	45.9700	46.2600	+2.119%	10	2,433	-16.083%
2026-07-13	45.5000	45.5000	45.3000	45.3000	+5.324%	4	2,423	-14.305%
2026-07-10	42.5200	43.0100	42.4100	43.0100	-7.126%	4	2,419	-9.742%
2026-07-08	48.5700	48.7700	46.3100	46.3100	-0.301%	311	2,415	-16.174%
2026-07-07	46.4500	46.4500	46.4500	46.4500	+8.782%	4	2,414	-16.426%
2026-07-06	42.7000	42.7000	42.7000	42.7000	-5.698%	150	2,410	-9.087%
2026-07-02	45.5500	45.5500	45.2800	45.2800	+7.502%	11	2,260	-14.267%
2026-07-01	42.0900	42.1200	42.0900	42.1200	-14.093%	2	2,260	-7.835%
2026-06-26	49.0300	49.0300	49.0300	49.0300	+4.877%	2	2,260	-20.824%
2026-06-25	46.8200	47.1900	45.8200	46.7500	+2.253%	442	2,260	-16.963%
2026-06-24	50.3000	51.3200	45.7200	45.7200	-6.732%	156	2,400	-15.092%
2026-06-23	49.0800	49.0800	47.3100	49.0200	+20.947%	19	2,450	-20.808%
2026-06-22	40.5300	40.5300	40.5300	40.5300	-2.689%	1	2,444	-4.219%
2026-06-18	42.6000	42.6000	41.2400	41.6500	-8.602%	1,130	661	-6.795%
2026-06-17	42.0600	45.5700	42.0600	45.5700	+8.011%	1,060	661	-14.812%
2026-06-16	42.1900	42.1900	42.1900	42.1900	-9.619%	8	661	-7.988%
2026-06-11	50.9300	50.9800	46.6800	46.6800	-11.474%	23	661	-16.838%
2026-06-10	51.2600	52.7900	51.2600	52.7300	+8.275%	36	671	-26.380%
2026-06-09	49.9200	55.4300	48.7000	48.7000	+7.887%	31	696	-20.287%
2026-06-08	44.0300	45.5400	43.8300	45.1400	-8.065%	30	691	-14.001%
2026-06-05	41.1400	49.1000	41.1400	49.1000	+27.070%	30	682	-20.937%
2026-06-04	39.6000	39.6000	38.6400	38.6400	+0.233%	362	676	+0.466%
2026-06-03	37.6500	38.8100	37.6500	38.5500	+1.314%	25	358	+0.700%
2026-06-02	37.7700	38.1100	37.7700	38.0500	+2.312%	20	338	+2.024%
2026-06-01	38.0500	38.1400	37.1900	37.1900	-3.528%	79	326	+4.383%
2026-05-28	38.5500	38.5500	38.5500	38.5500	-4.508%	1	280	+0.700%
2026-05-27	40.3700	40.3700	40.3700	40.3700	+1.842%	2	281	-3.839%
2026-05-26	39.6300	39.6400	39.6300	39.6400	-7.340%	2	282	-2.069%
2026-05-21	44.0100	44.0100	42.7800	42.7800	-7.161%	4	282	-9.257%
2026-05-19	46.4600	47.4500	45.8100	46.0800	+0.458%	6	282	-15.755%
2026-05-18	45.8700	45.8700	45.8700	45.8700	-0.950%	1	277	-15.370%
2026-05-15	45.8900	46.3100	45.8900	46.3100	+5.394%	2	277	-16.174%
2026-05-14	43.9400	43.9400	43.9400	43.9400	-3.513%	1	276	-11.652%
2026-05-13	45.4400	45.5400	45.4400	45.5400	-5.519%	9	279	-14.756%
2026-05-12	46.0300	48.2000	46.0300	48.2000	+8.193%	24	279	-19.461%
2026-05-11	44.7100	44.8700	44.4200	44.5500	-2.066%	16	279	-12.862%
2026-05-08	46.5400	46.5400	45.1900	45.4900	-6.572%	23	301	-14.663%
2026-05-07	48.5000	48.6900	47.2400	48.6900	+0.599%	89	305	-20.271%
2026-05-06	49.4200	49.8900	48.4000	48.4000	-6.869%	19	302	-19.793%
2026-05-05	52.2500	52.3000	51.7000	51.9700	-4.642%	45	305	-25.303%
2026-05-04	52.8700	55.8900	52.8700	54.5000	+0.758%	90	284	-28.771%
2026-05-01	54.4000	54.4000	52.9500	54.0900	-2.382%	101	159	-28.231%
2026-04-30	58.0000	58.0000	55.4100	55.4100	-9.164%	16	159	-29.940%
2026-04-28	60.8000	61.0000	60.8000	61.0000	+4.919%	2	147	-36.361%
2026-04-24	58.9000	58.9000	57.9400	58.1400	-2.938%	20	146	-33.230%
2026-04-23	60.8700	60.8700	59.9000	59.9000	-6.799%	2	129	-35.192%
2026-04-21	64.2700	64.2700	64.2700	64.2700	-0.726%	1	128	-39.599%
2026-04-20	64.7400	64.7400	64.7400	64.7400	-3.560%	50	128	-40.037%
2026-04-16	66.5200	67.7000	65.4900	67.1300	-32.006%	392	102	-42.172%
2026-04-01	98.2500	98.7300	98.2500	98.7300	-0.373%	4	59	-60.681%
2026-03-26	99.1000	99.1000	99.1000	99.1000	+11.750%	3	59	-60.827%
2026-02-12	88.6900	88.7100	88.6400	88.6800	+5.383%	7	58	-56.225%
2026-02-04	86.5000	86.5000	83.9800	84.1500	+13.532%	12	58	-53.868%
2026-01-13	74.1200	74.1200	74.1200	74.1200	-3.464%	1	51	-47.625%
2025-12-05	76.7800	76.7800	76.7800	76.7800	-11.737%	1	52	-49.440%
2025-11-13	87.0200	87.0200	86.9900	86.9900	+1.862%	2	51	-55.374%
2025-11-06	85.5800	85.5800	85.4000	85.4000	+8.238%	2	51	-54.543%
2025-11-05	78.8200	78.9000	78.8200	78.9000	-0.442%	2	51	-50.798%
2025-11-04	79.1900	79.2700	79.1900	79.2500	+5.092%	4	51	-51.016%
2025-11-03	74.5600	75.4100	74.5600	75.4100	-14.608%	200	152	-48.521%
2025-09-19	88.2700	88.3100	87.9300	88.3100	-20.255%	294	152	-56.041%
2025-09-02	110.7400	110.7400	110.7400	110.7400	+4.472%	1	5	-64.945%
2025-08-29	105.8100	106.0000	105.8100	106.0000	-1.934%	7	8	-63.377%
2025-08-20	109.1700	109.3700	108.0900	108.0900	+3.307%	3	8	-64.085%
2025-08-19	102.8900	104.6300	102.8900	104.6300	+5.209%	2	5	-62.898%
2025-08-15	99.6000	99.6000	99.4500	99.4500	0.000%	3	3	-60.965%