Dark

QQQ20270617P685
QQQ Jun 17 2027 685.00 Put (QQQ270617P00685000)
option OPRA

EOD

Aug 6, 2026

44.22+3.318%(+1.42)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	43.7000	44.2200	43.4900	44.2200	+3.318%	45	3,168	0.000%
2026-08-05	42.9300	43.2300	42.5600	42.8000	-2.483%	15	3,210	+3.318%
2026-08-04	43.8900	43.8900	43.8900	43.8900	-11.761%	1	3,209	+0.752%
2026-08-03	50.9300	50.9300	49.6100	49.7400	-9.580%	9	3,208	-11.098%
2026-07-31	54.8500	55.0100	54.8500	55.0100	-1.733%	6	3,206	-19.615%
2026-07-30	56.6900	58.6000	55.9800	55.9800	-8.694%	2,271	3,200	-21.008%
2026-07-29	61.0000	65.0100	61.0000	61.3100	+1.878%	15	1,242	-27.875%
2026-07-28	62.9900	62.9900	59.0800	60.1800	+2.087%	47	1,233	-26.520%
2026-07-27	59.9400	60.3100	58.2000	58.9500	+3.150%	13	1,189	-24.987%
2026-07-24	58.3100	58.3100	57.1500	57.1500	+1.908%	5	1,183	-22.625%
2026-07-23	55.4800	56.3800	55.4800	56.0800	+11.447%	5	1,182	-21.148%
2026-07-22	50.6400	50.6400	50.3200	50.3200	-0.238%	3	1,181	-12.122%
2026-07-21	50.4700	50.4700	50.4400	50.4400	-6.593%	3	1,181	-12.331%
2026-07-20	54.0000	54.0000	54.0000	54.0000	-2.156%	10	1,184	-18.111%
2026-07-17	58.6200	58.7100	54.8000	55.1900	+8.428%	510	1,184	-19.877%
2026-07-16	50.4300	51.8100	50.2400	50.9000	+0.474%	39	683	-13.124%
2026-07-15	50.8100	50.8100	50.6600	50.6600	+1.993%	2	647	-12.712%
2026-07-13	49.5000	49.6700	49.1600	49.6700	+6.405%	7	645	-10.972%
2026-07-10	46.6800	46.6800	46.6800	46.6800	-2.567%	1	640	-5.270%
2026-07-09	48.2800	48.2800	47.9000	47.9100	-8.864%	10	639	-7.702%
2026-07-08	52.5700	52.5700	52.5700	52.5700	-0.736%	10	645	-15.884%
2026-07-02	53.0100	53.0600	52.6400	52.9600	+12.705%	70	671	-16.503%
2026-07-01	46.9900	46.9900	46.9900	46.9900	-12.609%	1	671	-5.895%
2026-06-29	53.7700	53.7700	53.7700	53.7700	+3.146%	1	672	-17.761%
2026-06-25	52.5400	52.5900	51.8900	52.1300	-3.032%	180	672	-15.174%
2026-06-23	54.6400	54.6400	52.5500	53.7600	+16.616%	233	571	-17.746%
2026-06-22	46.1000	46.1000	46.1000	46.1000	-0.195%	1	345	-4.078%
2026-06-18	46.1900	46.1900	46.1900	46.1900	-1.493%	1	337	-4.265%
2026-06-17	46.6400	46.8900	46.6400	46.8900	-6.332%	2	337	-5.694%
2026-06-12	52.0100	52.0100	50.0600	50.0600	-11.570%	14	337	-11.666%
2026-06-11	56.5100	56.6100	55.3500	56.6100	-3.330%	7	337	-21.887%
2026-06-10	53.7100	58.5600	53.7100	58.5600	+8.324%	14	336	-24.488%
2026-06-09	55.8000	60.7100	54.0500	54.0600	+7.689%	17	338	-18.202%
2026-06-08	49.7400	50.2000	49.1200	50.2000	-1.220%	34	342	-11.912%
2026-06-05	50.8200	50.8200	50.8200	50.8200	+18.544%	2	338	-12.987%
2026-06-03	42.8700	42.8700	42.8700	42.8700	+2.979%	4	339	+3.149%
2026-06-01	41.6400	41.6400	41.6300	41.6300	-2.392%	27	335	+6.221%
2026-05-29	43.3900	43.3900	42.6500	42.6500	-0.906%	4	308	+3.681%
2026-05-28	43.5300	43.5300	43.0400	43.0400	-4.673%	3	308	+2.742%
2026-05-27	44.5000	45.1500	44.5000	45.1500	+1.233%	2	308	-2.060%
2026-05-26	43.5600	44.6000	43.5600	44.6000	-4.538%	3	307	-0.852%
2026-05-22	46.2700	46.7200	46.2700	46.7200	-2.055%	12	306	-5.351%
2026-05-21	47.7000	47.7000	47.7000	47.7000	-3.363%	5	306	-7.296%
2026-05-20	50.9600	50.9600	49.3600	49.3600	-4.471%	2	306	-10.413%
2026-05-18	51.6700	51.6700	51.6700	51.6700	+1.056%	1	306	-14.418%
2026-05-15	50.6700	51.1300	50.6700	51.1300	+5.444%	4	306	-13.515%
2026-05-14	49.2400	49.2400	48.2800	48.4900	-7.178%	24	309	-8.806%
2026-05-12	51.3100	52.6900	51.3100	52.2400	+4.900%	8	309	-15.352%
2026-05-11	49.4700	49.8800	49.4100	49.8000	-1.445%	13	309	-11.205%
2026-05-08	50.7600	50.7600	50.3200	50.5300	-4.045%	8	299	-12.488%
2026-05-07	53.1800	53.1900	52.6600	52.6600	-2.931%	8	301	-16.027%
2026-05-06	55.2500	55.8000	54.2500	54.2500	-5.405%	11	295	-18.488%
2026-05-05	57.3500	57.3500	57.3500	57.3500	-3.354%	1	293	-22.895%
2026-05-04	59.3400	59.3400	59.3400	59.3400	-0.852%	3	292	-25.480%
2026-05-01	59.8500	59.8500	59.8500	59.8500	-11.464%	1	294	-26.115%
2026-04-28	67.4000	67.6000	67.4000	67.6000	+4.402%	2	294	-34.586%
2026-04-24	65.2000	65.2900	64.4900	64.7500	-4.484%	34	295	-31.707%
2026-04-23	67.7900	67.7900	67.7900	67.7900	-0.015%	1	271	-34.769%
2026-04-22	67.8000	67.8000	67.8000	67.8000	-4.895%	1	270	-34.779%
2026-04-20	71.2900	71.2900	71.2900	71.2900	-34.919%	50	269	-37.972%
2026-04-02	110.0500	110.0500	109.5400	109.5400	-10.820%	2	225	-59.631%
2026-03-27	122.8500	122.8500	122.8300	122.8300	+17.710%	2	225	-63.999%
2026-03-25	104.3500	104.3500	104.3500	104.3500	+17.234%	3	226	-57.623%
2026-03-04	89.2500	89.2500	89.0100	89.0100	-7.905%	2	226	-50.320%
2026-02-12	94.0000	96.6500	94.0000	96.6500	+3.769%	3	226	-54.247%
2026-02-06	93.0000	93.1400	93.0000	93.1400	+8.936%	7	227	-52.523%
2026-01-29	85.5000	85.5000	85.5000	85.5000	-2.308%	1	226	-48.281%
2026-01-21	87.5200	87.5200	87.5200	87.5200	-2.267%	1	226	-49.474%
2026-01-20	89.5500	89.5500	89.5500	89.5500	+1.600%	1	226	-50.620%
2026-01-14	88.3100	88.3100	88.1400	88.1400	+2.727%	2	225	-49.830%
2026-01-06	85.8000	85.8000	85.8000	85.8000	-1.379%	1	224	-48.462%
2025-12-02	87.0000	87.0000	87.0000	87.0000	-14.227%	1	224	-49.172%
2025-11-07	98.8500	101.7400	98.0900	101.4300	+9.749%	8	223	-56.403%
2025-11-06	92.3200	92.4200	92.3000	92.4200	+6.120%	4	219	-52.153%
2025-11-05	88.5200	88.6100	86.0800	87.0900	-4.033%	428	217	-49.225%
2025-11-04	90.3600	90.7500	90.3600	90.7500	-23.301%	4	3	-51.273%
2025-09-03	118.0700	118.3200	118.0700	118.3200	0.000%	2	1	-62.627%