Dark

QQQ20270617P410
QQQ Jun 17 2027 410.00 Put (QQQ270617P00410000)
option OPRA

EOD

Aug 4, 2026

4.51-10.159%(-0.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.7600	4.7600	4.4900	4.5100	-10.159%	12	546	0.000%
2026-08-03	5.0600	5.0600	4.9500	5.0200	-7.721%	26	538	-10.159%
2026-07-31	5.7700	5.8200	5.3900	5.4400	-1.627%	21	536	-17.096%
2026-07-30	5.5300	5.5300	5.5300	5.5300	-11.520%	1	533	-18.445%
2026-07-29	6.2900	6.2900	6.2500	6.2500	+4.690%	10	532	-27.840%
2026-07-28	6.7500	6.7500	5.9300	5.9700	-6.279%	125	537	-24.456%
2026-07-27	6.2800	6.4000	6.2600	6.3700	-2.151%	16	496	-29.199%
2026-07-24	6.3800	6.6000	6.2900	6.5100	+9.781%	43	483	-30.722%
2026-07-20	5.8600	5.9300	5.8300	5.9300	+3.671%	45	449	-23.946%
2026-07-16	5.7300	5.7500	5.4600	5.7200	+1.599%	14	426	-21.154%
2026-07-15	5.7700	5.7900	5.6300	5.6300	0.000%	8	431	-19.893%
2026-07-14	5.6200	5.6300	5.6100	5.6300	-3.925%	6	440	-19.893%
2026-07-13	5.5500	5.8600	5.5500	5.8600	+8.118%	10	444	-23.038%
2026-07-10	5.3600	5.4600	5.3500	5.4200	-13.141%	5	448	-16.790%
2026-07-02	6.2400	6.2400	6.2400	6.2400	-8.772%	10	441	-27.724%
2026-06-24	7.0000	7.0000	6.8400	6.8400	-0.292%	3	441	-34.064%
2026-06-23	6.8600	6.8600	6.8600	6.8600	+13.201%	1	439	-34.257%
2026-06-22	6.0600	6.0600	6.0600	6.0600	+5.944%	1	440	-25.578%
2026-06-18	5.7100	5.7200	5.7100	5.7200	-15.134%	2	441	-21.154%
2026-06-11	6.8700	6.8700	6.7400	6.7400	-7.545%	20	441	-33.086%
2026-06-10	7.0800	7.2900	6.6400	7.2900	+6.735%	45	421	-38.134%
2026-06-09	6.8800	7.0100	6.5200	6.8300	+5.401%	18	391	-33.968%
2026-06-08	6.4800	6.4800	6.4800	6.4800	-5.677%	2	379	-30.401%
2026-06-05	6.9200	6.9200	6.8700	6.8700	+19.686%	2	379	-34.352%
2026-05-22	5.7400	5.7400	5.7400	5.7400	-10.731%	1	378	-21.429%
2026-05-18	6.4300	6.4300	6.4300	6.4300	-2.576%	1	378	-29.860%
2026-05-15	6.6000	6.6000	6.6000	6.6000	+5.431%	2	378	-31.667%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-0.635%	10	380	-27.955%
2026-05-08	6.3000	6.3000	6.3000	6.3000	+0.478%	10	370	-28.413%
2026-05-07	6.4900	6.4900	6.2700	6.2700	-12.430%	3	360	-28.070%
2026-05-04	6.9500	7.1600	6.9500	7.1600	+4.526%	4	358	-37.011%
2026-05-01	6.8500	6.8500	6.8500	6.8500	-15.223%	1	357	-34.161%
2026-04-16	8.5200	8.6000	8.0800	8.0800	-6.590%	4	357	-44.183%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-5.978%	1	357	-47.861%
2026-04-13	9.4200	9.4200	9.2000	9.2000	-8.000%	2	358	-50.978%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-21.198%	1	358	-54.900%
2026-04-02	13.6000	13.6000	12.6900	12.6900	+4.016%	16	358	-64.460%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-19.737%	2	358	-63.033%
2026-03-27	14.7000	15.2000	14.7000	15.2000	+14.286%	6	358	-70.329%
2026-03-26	13.3000	13.3000	13.3000	13.3000	+7.692%	2	358	-66.090%
2026-03-23	12.3500	12.3500	12.3500	12.3500	-11.786%	5	358	-63.482%
2026-03-20	14.0000	14.0000	14.0000	14.0000	+15.512%	5	353	-67.786%
2026-03-18	12.1200	12.1200	12.1200	12.1200	+7.352%	5	353	-62.789%
2026-03-02	10.8700	11.2900	10.8700	11.2900	+3.578%	3	353	-60.053%
2026-02-27	11.5100	11.5100	10.9000	10.9000	+1.113%	3	355	-58.624%
2026-02-26	10.7800	10.7800	10.7800	10.7800	-2.000%	2	352	-58.163%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-4.927%	5	350	-59.000%
2026-02-05	11.5700	11.5700	11.5700	11.5700	+14.554%	1	345	-61.020%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+3.803%	1	344	-55.347%
2026-01-29	9.8200	9.8200	9.7300	9.7300	-7.333%	2	343	-53.649%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+10.294%	1	343	-57.048%
2026-01-16	9.5200	9.5200	9.5200	9.5200	-2.459%	1	342	-52.626%
2025-12-29	9.7600	9.7600	9.7600	9.7600	-1.414%	1	342	-53.791%
2025-12-23	9.9000	9.9000	9.9000	9.9000	-5.354%	1	343	-54.444%
2025-12-09	10.4600	10.4600	10.4600	10.4600	-0.665%	1	344	-56.883%
2025-12-04	10.5300	10.5300	10.5300	10.5300	-7.632%	10	345	-57.170%
2025-12-01	11.4000	11.4000	11.4000	11.4000	-2.647%	1	350	-60.439%
2025-11-26	11.7100	11.7100	11.7100	11.7100	-10.061%	10	350	-61.486%
2025-11-24	13.0200	13.0200	13.0200	13.0200	-8.887%	10	350	-65.361%
2025-11-20	14.2900	14.2900	14.2900	14.2900	+6.009%	2	360	-68.439%
2025-11-17	13.4800	13.4800	13.4800	13.4800	+8.013%	10	359	-66.543%
2025-11-13	12.4800	12.4800	12.4800	12.4800	+7.865%	10	359	-63.862%
2025-11-10	11.5700	11.5700	11.5700	11.5700	-11.747%	10	349	-61.020%
2025-11-07	13.1100	13.1100	13.1100	13.1100	+8.887%	10	349	-65.599%
2025-11-06	12.0400	12.0400	12.0400	12.0400	+11.481%	10	339	-62.542%
2025-10-27	10.8000	10.8000	10.8000	10.8000	-12.903%	1	328	-58.241%
2025-10-20	12.4000	12.4000	12.4000	12.4000	+3.853%	3	328	-63.629%
2025-10-01	11.9400	11.9400	11.9400	11.9400	-4.633%	1	328	-62.228%
2025-09-25	12.5200	12.5200	12.5200	12.5200	-5.367%	3	328	-63.978%
2025-08-27	13.2300	13.2300	13.2300	13.2300	-5.769%	1	328	-65.911%
2025-07-28	14.0400	14.0400	14.0400	14.0400	-14.128%	1	327	-67.877%
2025-07-07	16.3500	16.3500	16.3500	16.3500	+0.615%	1	326	-72.416%
2025-07-03	16.2500	16.2500	16.2500	16.2500	-0.672%	1	325	-72.246%
2025-07-02	16.8500	16.8500	16.3600	16.3600	-2.619%	13	325	-72.433%
2025-06-30	16.8000	16.8000	16.8000	16.8000	-1.176%	10	314	-73.155%
2025-06-27	17.0000	17.0000	17.0000	17.0000	-18.504%	3	306	-73.471%
2025-05-29	20.9400	20.9400	20.8600	20.8600	-7.248%	400	303	-78.380%
2025-05-22	22.4900	22.4900	22.4900	22.4900	-26.575%	100	106	-79.947%
2025-04-29	31.1000	31.1000	30.6300	30.6300	+2.339%	2	106	-85.276%
2025-04-28	30.5500	30.5500	29.9300	29.9300	-42.442%	2	105	-84.932%
2025-04-07	52.0000	52.0000	52.0000	52.0000	+101.629%	1	103	-91.327%
2025-04-02	25.8100	25.8800	25.1600	25.7900	0.000%	206	103	-82.513%