Dark

QQQ20270617P715
QQQ Jun 17 2027 715.00 Put (QQQ270617P00715000)
option OPRA

EOD

Aug 6, 2026

55.08+2.113%(+1.14)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	55.1500	55.4400	54.7700	55.0800	+2.113%	44	1,974	0.000%
2026-08-05	53.9100	54.0200	53.9100	53.9400	-3.368%	603	1,955	+2.113%
2026-08-04	57.2300	57.2300	55.8200	55.8200	-8.492%	12	1,952	-1.326%
2026-08-03	61.2700	61.2900	61.0000	61.0000	-11.530%	59	1,960	-9.705%
2026-07-31	68.9500	68.9500	68.9500	68.9500	-2.448%	1	1,946	-20.116%
2026-07-30	72.0500	72.0500	70.6800	70.6800	-8.160%	2	1,947	-22.071%
2026-07-29	79.8000	79.8000	73.2000	76.9600	+2.970%	5	1,945	-28.430%
2026-07-28	78.0500	78.8600	74.7400	74.7400	+0.295%	22	1,942	-26.305%
2026-07-27	73.8000	74.6000	73.8000	74.5200	+2.602%	3	1,935	-26.087%
2026-07-24	69.1000	72.6600	69.0400	72.6300	+2.253%	8	1,933	-24.164%
2026-07-23	70.2900	71.0900	70.1400	71.0300	+12.639%	204	1,926	-22.455%
2026-07-22	62.5600	63.0600	62.5600	63.0600	+1.644%	2	1,837	-12.655%
2026-07-21	63.5900	63.5900	61.9900	62.0400	-6.014%	315	1,838	-11.219%
2026-07-20	66.0100	66.0100	66.0100	66.0100	-3.663%	1	1,565	-16.558%
2026-07-17	71.4300	71.4300	67.4800	68.5200	+9.039%	10	1,564	-19.615%
2026-07-16	60.9200	62.8400	60.5500	62.8400	+3.833%	55	1,559	-12.349%
2026-07-15	58.4400	62.5200	58.4400	60.5200	+3.153%	122	1,532	-8.989%
2026-07-14	59.0300	60.5600	58.3300	58.6700	-5.902%	17	1,491	-6.119%
2026-07-13	60.8900	62.3500	60.8900	62.3500	+8.209%	4	1,479	-11.660%
2026-07-10	58.0300	58.4600	57.6200	57.6200	+1.265%	10	1,477	-4.408%
2026-07-09	61.7900	61.7900	56.9000	56.9000	-12.703%	783	1,468	-3.199%
2026-07-08	64.1300	65.1800	64.1300	65.1800	+0.215%	3	1,051	-15.496%
2026-07-07	65.0400	65.0400	65.0400	65.0400	+6.396%	1	1,061	-15.314%
2026-07-02	61.6600	61.7100	61.1300	61.1300	+6.443%	15	1,046	-9.897%
2026-07-01	57.5300	57.9500	57.4300	57.4300	+1.592%	5	1,046	-4.092%
2026-06-30	56.5000	56.5300	56.5000	56.5300	-1.171%	4	1,061	-2.565%
2026-06-29	62.4900	62.8700	57.2000	57.2000	-12.337%	176	1,061	-3.706%
2026-06-26	64.9900	65.4300	64.4300	65.2500	+3.852%	9	1,025	-15.586%
2026-06-25	62.8400	64.3600	62.8300	62.8300	-7.180%	80	1,019	-12.335%
2026-06-24	65.2500	68.1200	65.2500	67.6900	+1.637%	31	980	-18.629%
2026-06-23	64.7500	66.6000	64.7500	66.6000	+16.190%	12	962	-17.297%
2026-06-22	57.3200	57.3200	57.3200	57.3200	+0.280%	1	952	-3.908%
2026-06-17	57.3500	57.4700	57.1600	57.1600	-0.349%	122	914	-3.639%
2026-06-16	56.8900	57.4400	56.8900	57.3600	+7.779%	5	914	-3.975%
2026-06-15	53.8000	53.8000	53.0200	53.2200	-13.124%	9	916	+3.495%
2026-06-12	61.8900	62.1200	60.0200	61.2600	-5.985%	8	916	-10.088%
2026-06-11	69.2800	69.2800	65.1600	65.1600	-9.147%	8	916	-15.470%
2026-06-10	69.7400	71.7200	69.5900	71.7200	+6.774%	106	917	-23.201%
2026-06-09	68.3400	73.5000	66.1800	67.1700	+12.701%	20	919	-17.999%
2026-06-08	60.4500	61.9500	59.6000	59.6000	-12.687%	7	914	-7.584%
2026-06-05	58.8000	68.2600	58.8000	68.2600	+23.436%	13	914	-19.309%
2026-06-04	55.3000	55.3000	55.3000	55.3000	+5.333%	1	911	-0.398%
2026-06-03	52.1800	52.8400	52.1800	52.5000	+1.176%	30	910	+4.914%
2026-06-02	51.6300	51.9300	51.6300	51.8900	+0.232%	8	908	+6.148%
2026-06-01	51.4600	51.9200	51.2700	51.7700	-0.748%	39	908	+6.394%
2026-05-29	52.3800	52.3800	52.1600	52.1600	-1.231%	6	895	+5.598%
2026-05-28	55.8100	55.8100	52.8100	52.8100	-3.579%	42	893	+4.298%
2026-05-26	55.3100	55.6300	54.5200	54.7700	-4.913%	39	853	+0.566%
2026-05-22	57.6100	57.7800	57.3300	57.6000	-1.656%	13	847	-4.375%
2026-05-21	60.7700	60.8400	58.5000	58.5700	-2.383%	10	835	-5.959%
2026-05-20	60.0000	60.0000	60.0000	60.0000	-5.063%	23	835	-8.200%
2026-05-19	65.5600	65.5600	62.5000	63.2000	-0.488%	4	820	-12.848%
2026-05-18	63.4600	64.0000	62.9500	63.5100	+1.779%	9	820	-13.274%
2026-05-15	63.7800	63.7800	62.0000	62.4000	+4.874%	45	820	-11.731%
2026-05-14	61.0000	61.0000	59.5000	59.5000	-2.571%	6	791	-7.429%
2026-05-13	61.4600	61.4600	60.6600	61.0700	-6.449%	412	487	-9.808%
2026-05-12	65.2800	65.2800	65.2800	65.2800	+4.783%	2	487	-15.625%
2026-05-11	60.5500	62.3000	60.5500	62.3000	-8.878%	367	487	-11.589%
2026-05-06	68.3700	68.3700	68.3700	68.3700	-4.190%	1	126	-19.438%
2026-05-05	71.3600	71.3600	71.3600	71.3600	-4.420%	1	125	-22.814%
2026-05-04	74.8200	74.8200	74.6600	74.6600	+1.454%	2	124	-26.226%
2026-05-01	73.5100	73.5900	73.5100	73.5900	-33.547%	2	123	-25.153%
2026-03-10	110.7800	110.7800	110.7400	110.7400	+3.071%	2	123	-50.262%
2026-02-25	109.7600	109.8800	107.4200	107.4400	-6.655%	242	111	-48.734%
2026-02-04	115.1700	115.1700	115.0600	115.1000	+15.227%	3	111	-52.146%
2026-01-29	99.9700	99.9700	99.8900	99.8900	+0.070%	3	114	-44.859%
2026-01-26	99.8200	99.8200	99.8200	99.8200	-0.894%	1	111	-44.821%
2026-01-07	100.5300	100.7200	100.4800	100.7200	-8.884%	6	111	-45.314%
2026-01-02	110.5400	110.5400	110.5400	110.5400	+7.393%	1	111	-50.172%
2025-12-30	103.1900	103.3300	102.9300	102.9300	-0.560%	3	111	-46.488%
2025-12-29	102.5800	103.5100	102.5800	103.5100	-8.536%	9	111	-46.788%
2025-11-06	113.4800	113.4800	113.1700	113.1700	+8.807%	2	106	-51.330%
2025-11-05	104.3200	104.3200	104.0100	104.0100	-1.028%	2	105	-47.044%
2025-11-04	105.2300	105.2500	105.0900	105.0900	+4.484%	4	104	-47.588%
2025-11-03	99.5600	100.5800	99.5600	100.5800	-16.399%	200	3	-45.238%
2025-10-15	120.3100	120.3100	120.3100	120.3100	-1.069%	3	3	-54.218%
2025-10-10	121.6000	121.9000	121.6000	121.6100	0.000%	3	3	-54.708%