Dark

QQQ20270617P680
QQQ Jun 17 2027 680.00 Put (QQQ270617P00680000)
option OPRA

EOD

Aug 6, 2026

42.29+2.372%(+0.98)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	42.0200	42.3000	41.8100	42.2900	+2.372%	43	1,208	0.000%
2026-08-05	41.5000	41.5000	41.3100	41.3100	-1.479%	5	1,207	+2.372%
2026-08-04	43.4100	44.0800	41.9300	41.9300	-10.844%	4	1,247	+0.859%
2026-08-03	47.5000	48.2400	46.4000	47.0300	-9.870%	106	1,246	-10.079%
2026-07-31	56.0600	56.0600	52.1800	52.1800	-2.831%	4	1,141	-18.954%
2026-07-30	55.5300	56.4700	53.7000	53.7000	-14.843%	32	1,143	-21.248%
2026-07-29	61.2100	63.0600	59.1500	63.0600	+9.289%	26	1,125	-32.937%
2026-07-28	60.0000	60.6300	57.6400	57.7000	-0.414%	14	1,111	-26.707%
2026-07-27	57.6200	57.9400	56.1300	57.9400	+6.370%	13	1,112	-27.011%
2026-07-24	56.1200	56.2600	54.1400	54.4700	+0.684%	7	1,110	-22.361%
2026-07-23	55.0900	55.0900	53.5300	54.1000	+9.337%	16	1,106	-21.830%
2026-07-22	48.8500	49.4800	47.7900	49.4800	+1.581%	5	1,101	-14.531%
2026-07-21	48.7100	48.7100	48.7100	48.7100	-4.677%	1	1,104	-13.180%
2026-07-20	50.8600	51.1000	50.8600	51.1000	-4.199%	5	1,104	-17.241%
2026-07-17	74.6200	74.6200	51.7900	53.3400	+8.702%	24	1,107	-20.716%
2026-07-16	47.8500	49.9800	47.8500	49.0700	+0.636%	49	1,098	-13.817%
2026-07-15	47.5200	48.7600	47.5200	48.7600	+8.356%	10	1,084	-13.269%
2026-07-14	45.0000	45.0000	45.0000	45.0000	-6.093%	1	1,081	-6.022%
2026-07-13	47.4500	47.9200	47.4400	47.9200	+4.492%	3	1,080	-11.749%
2026-07-09	45.8400	46.0400	45.6400	45.8600	-7.596%	20	1,080	-7.785%
2026-07-08	50.6700	53.2100	49.6300	49.6300	-3.799%	3	1,079	-14.789%
2026-07-07	51.5900	51.5900	51.5900	51.5900	+1.415%	3	1,082	-18.027%
2026-07-02	48.0500	50.8700	48.0500	50.8700	+11.753%	4	1,075	-16.867%
2026-07-01	45.7300	45.7300	45.5100	45.5200	+3.033%	139	1,075	-7.096%
2026-06-30	44.1800	44.1800	44.1800	44.1800	-9.781%	20	1,006	-4.278%
2026-06-25	50.1700	50.7800	48.9700	48.9700	-7.865%	57	1,004	-13.641%
2026-06-24	54.2300	54.9800	53.1500	53.1500	+0.473%	38	1,008	-20.433%
2026-06-23	50.0800	52.9000	50.0800	52.9000	+21.164%	5	1,010	-20.057%
2026-06-18	43.6600	43.6600	43.6600	43.6600	-3.236%	1	916	-3.138%
2026-06-17	45.1100	45.3500	45.0100	45.1200	+8.072%	246	916	-6.272%
2026-06-15	43.2400	43.2400	41.7500	41.7500	-18.297%	4	916	+1.293%
2026-06-11	56.0000	56.0000	51.1000	51.1000	-10.351%	18	916	-17.241%
2026-06-10	52.0000	57.0000	51.5500	57.0000	+10.917%	34	916	-25.807%
2026-06-09	51.1600	58.6600	51.1600	51.3900	+6.818%	28	912	-17.708%
2026-06-08	48.4000	48.4000	46.9100	48.1100	-5.090%	22	926	-12.097%
2026-06-05	45.5000	50.6900	45.5000	50.6900	+22.706%	16	929	-16.571%
2026-06-03	41.4400	41.4400	41.3100	41.3100	+1.799%	2	928	+2.372%
2026-06-02	40.5800	40.5800	40.5800	40.5800	+0.695%	1	930	+4.214%
2026-06-01	41.0900	41.0900	40.0000	40.3000	-1.683%	119	930	+4.938%
2026-05-29	40.9500	40.9900	40.9500	40.9900	-0.990%	5	812	+3.172%
2026-05-28	41.4000	41.4000	41.4000	41.4000	-3.989%	3	811	+2.150%
2026-05-27	43.1200	43.1200	43.1200	43.1200	+0.093%	3	811	-1.925%
2026-05-26	43.0000	43.1300	42.6700	43.0800	-2.973%	8	811	-1.834%
2026-05-22	44.6000	44.6400	44.4000	44.4000	-2.930%	13	805	-4.752%
2026-05-21	47.1800	47.1800	45.7400	45.7400	-4.290%	22	795	-7.543%
2026-05-20	47.7900	47.7900	47.7900	47.7900	-6.806%	2	795	-11.509%
2026-05-19	51.1200	51.2800	51.1200	51.2800	+3.596%	2	784	-17.531%
2026-05-18	49.3500	49.5000	49.3500	49.5000	+1.726%	451	784	-14.566%
2026-05-15	50.2500	50.2500	48.2300	48.6600	+3.863%	16	784	-13.091%
2026-05-14	47.3900	47.6000	46.7000	46.8500	-3.502%	30	355	-9.733%
2026-05-13	48.6000	48.6000	48.0700	48.5500	-3.747%	17	331	-12.894%
2026-05-12	51.7800	51.7800	50.4400	50.4400	+3.743%	15	331	-16.158%
2026-05-11	47.4700	48.6200	47.4700	48.6200	+0.621%	8	331	-13.019%
2026-05-08	50.2000	50.2000	48.3200	48.3200	-7.131%	75	330	-12.479%
2026-05-07	51.1500	52.3500	51.1500	52.0300	-0.249%	171	266	-18.720%
2026-05-06	53.5300	53.8300	52.1600	52.1600	-6.204%	25	192	-18.923%
2026-05-05	55.8500	55.9500	55.4500	55.6100	-5.506%	49	191	-23.953%
2026-05-04	57.9500	58.8500	57.3100	58.8500	-4.850%	5	175	-28.139%
2026-04-24	62.6900	62.9200	61.8400	61.8500	-3.915%	34	179	-31.625%
2026-04-23	65.4200	65.4200	64.3700	64.3700	-7.461%	2	167	-34.302%
2026-04-20	69.5600	69.5600	69.5600	69.5600	-11.591%	50	165	-39.204%
2026-04-14	78.6800	78.6800	78.6800	78.6800	-34.455%	1	129	-46.251%
2026-03-31	120.0400	120.0400	120.0400	120.0400	-1.639%	13	128	-64.770%
2026-03-30	122.0000	122.0400	122.0000	122.0400	+15.241%	20	122	-65.347%
2026-03-26	105.9000	105.9000	105.9000	105.9000	+17.276%	3	102	-60.066%
2026-02-04	91.1500	91.1500	90.3000	90.3000	+5.454%	15	102	-53.167%
2026-02-03	85.6400	85.6400	85.6300	85.6300	+8.447%	15	102	-50.613%
2025-12-26	78.9600	78.9600	78.9600	78.9600	-6.545%	2	102	-46.441%
2025-12-03	84.4900	84.4900	84.4900	84.4900	-2.504%	1	103	-49.947%
2025-12-02	86.6600	86.6600	86.6600	86.6600	-6.172%	1	102	-51.200%
2025-11-13	92.4500	92.4500	92.3600	92.3600	+9.509%	2	101	-54.212%
2025-11-05	83.8400	84.3400	83.7800	84.3400	+5.097%	10	101	-49.858%
2025-11-03	80.3300	80.9800	79.9500	80.2500	-0.124%	198	3	-47.302%
2025-10-31	80.0500	80.3500	80.0500	80.3500	+2.631%	2	3	-47.368%
2025-10-29	78.2900	78.2900	78.2900	78.2900	-13.348%	1	2	-45.983%
2025-10-23	89.9200	90.3500	89.9200	90.3500	-21.140%	4	3	-53.193%
2025-07-30	114.5700	114.5700	114.5700	114.5700	0.000%	1	1	-63.088%