Dark

QQQ20270617P420
QQQ Jun 17 2027 420.00 Put (QQQ270617P00420000)
option OPRA

EOD

Aug 3, 2026

5.50-23.611%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5000	5.5000	5.5000	5.5000	-23.611%	1	1,411	0.000%
2026-07-29	7.2000	7.2000	7.2000	7.2000	+9.091%	1	1,412	-23.611%
2026-07-28	6.7100	6.7100	6.5500	6.6000	-8.587%	125	1,412	-16.667%
2026-07-24	6.7000	7.2200	6.7000	7.2200	+5.095%	3	1,351	-23.823%
2026-07-23	6.8700	6.8700	6.8700	6.8700	+9.048%	1	1,351	-19.942%
2026-07-21	6.2900	6.3000	6.2300	6.3000	-3.817%	43	1,350	-12.698%
2026-07-20	6.4000	6.5500	6.4000	6.5500	+8.624%	3	1,315	-16.031%
2026-07-10	6.1700	6.1700	6.0300	6.0300	-1.148%	2	1,315	-8.789%
2026-07-09	6.4300	6.4300	6.0700	6.1000	-9.361%	5	1,316	-9.836%
2026-07-08	6.8100	7.1400	6.6500	6.7300	+0.749%	11	1,314	-18.276%
2026-07-07	6.5700	6.8500	6.4500	6.6800	+9.329%	13	1,314	-17.665%
2026-07-06	6.1100	6.1100	6.1100	6.1100	-0.489%	1	1,315	-9.984%
2026-07-01	6.0300	6.1400	6.0300	6.1400	-23.821%	2	1,316	-10.423%
2026-06-24	8.0600	8.0600	8.0600	8.0600	+18.704%	2	1,316	-31.762%
2026-06-17	6.7900	6.7900	6.7900	6.7900	+0.892%	1	1,311	-18.999%
2026-06-12	7.1800	7.1800	6.6100	6.7300	-4.674%	37	1,311	-18.276%
2026-06-11	7.7500	7.7500	6.7600	7.0600	-0.703%	1,248	1,311	-22.096%
2026-06-09	7.0100	8.2400	6.9500	7.1100	+5.490%	13	133	-22.644%
2026-06-08	6.9900	7.0000	6.7000	6.7400	-5.734%	24	125	-18.398%
2026-06-05	6.3000	7.8300	6.3000	7.1500	+22.014%	40	110	-23.077%
2026-05-28	5.8600	5.8600	5.8600	5.8600	-9.428%	1	94	-6.143%
2026-05-21	6.4700	6.4700	6.4700	6.4700	-1.970%	1	95	-14.992%
2026-05-20	6.6000	6.6000	6.6000	6.6000	-5.983%	3	95	-16.667%
2026-05-19	7.0200	7.0200	7.0200	7.0200	-1.127%	2	91	-21.652%
2026-05-18	7.1000	7.1000	7.1000	7.1000	-0.281%	1	91	-22.535%
2026-05-15	7.1200	7.1200	7.1200	7.1200	+7.068%	2	91	-22.753%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-3.061%	2	91	-17.293%
2026-05-08	6.8600	6.8600	6.8600	6.8600	-7.297%	1	89	-19.825%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-15.621%	1	88	-25.676%
2026-04-16	9.2800	9.2800	8.7700	8.7700	-4.674%	20	93	-37.286%
2026-04-15	9.2000	9.2000	9.2000	9.2000	-30.356%	1	91	-40.217%
2026-04-06	13.2100	13.2100	13.2100	13.2100	-11.223%	15	106	-58.365%
2026-04-02	15.0900	15.0900	14.8800	14.8800	-10.631%	16	91	-63.038%
2026-03-30	16.6400	16.6500	16.6400	16.6500	+19.784%	2	91	-66.967%
2026-03-23	13.9000	13.9000	13.9000	13.9000	-4.138%	1	91	-60.432%
2026-03-20	14.5000	14.5000	14.5000	14.5000	+16.747%	1	90	-62.069%
2026-03-17	12.4200	12.4200	12.4200	12.4200	-4.314%	1	89	-55.717%
2026-03-16	13.0400	13.0400	12.9800	12.9800	-10.297%	3	88	-57.627%
2026-03-09	14.2500	14.4700	14.2500	14.4700	+3.728%	2	87	-61.990%
2026-03-06	13.2300	13.9500	13.2300	13.9500	+17.523%	2	86	-60.573%
2026-03-04	11.8700	11.8700	11.8700	11.8700	-12.204%	1	84	-53.665%
2026-03-03	13.6200	14.1100	13.4700	13.5200	+10.911%	8	85	-59.320%
2026-03-02	12.1900	12.1900	12.1900	12.1900	-4.091%	1	87	-54.881%
2026-02-19	12.7100	12.7100	12.7100	12.7100	+6.897%	1	86	-56.727%
2026-02-18	11.8900	11.8900	11.8900	11.8900	-4.880%	1	86	-53.743%
2026-02-12	12.5000	12.5000	12.5000	12.5000	-4.288%	2	85	-56.000%
2026-02-05	12.8300	13.4100	12.6800	13.0600	+28.924%	4	83	-57.887%
2026-01-26	10.1300	10.1300	10.1300	10.1300	-15.017%	5	90	-45.706%
2026-01-20	11.9200	11.9200	11.9200	11.9200	+9.862%	5	90	-53.859%
2026-01-14	10.8500	10.8500	10.8500	10.8500	+0.185%	1	90	-49.309%
2026-01-08	10.8300	10.8300	10.8300	10.8300	+0.185%	10	90	-49.215%
2026-01-06	10.8100	10.8100	10.8100	10.8100	+1.028%	1	95	-49.121%
2026-01-05	10.7000	10.7000	10.7000	10.7000	+0.281%	2	95	-48.598%
2025-12-29	10.6700	10.6700	10.6700	10.6700	-4.476%	1	95	-48.454%
2025-12-05	11.5200	11.5200	11.1700	11.1700	-9.481%	41	96	-50.761%
2025-12-01	12.3400	12.3400	12.3400	12.3400	-2.835%	1	91	-55.429%
2025-11-26	12.7000	12.7000	12.7000	12.7000	-10.057%	10	102	-56.693%
2025-11-24	14.1200	14.1200	14.1200	14.1200	-7.105%	10	102	-61.048%
2025-11-21	15.2000	15.2000	15.2000	15.2000	-3.123%	10	112	-63.816%
2025-11-20	16.3600	16.3600	15.6900	15.6900	-0.507%	6	112	-64.946%
2025-11-18	15.6800	15.7700	15.6800	15.7700	+8.014%	6	112	-65.124%
2025-11-17	14.6000	14.6000	14.6000	14.6000	+2.528%	10	112	-62.329%
2025-11-13	13.5200	14.2400	13.5200	14.2400	-6.316%	13	102	-61.376%
2025-11-07	14.1900	15.2000	14.1900	15.2000	+12.593%	26	93	-63.816%
2025-11-06	13.1000	13.5000	13.1000	13.5000	+8.783%	16	71	-59.259%
2025-11-05	12.4300	12.4300	12.4100	12.4100	-3.798%	2	64	-55.681%
2025-11-04	13.0300	13.0300	12.9000	12.9000	+10.256%	2	66	-57.364%
2025-10-27	11.7000	11.7000	11.7000	11.7000	-8.665%	8	60	-52.991%
2025-10-20	13.4200	13.4200	12.8100	12.8100	-14.940%	3	60	-57.065%
2025-10-16	15.0600	15.0600	15.0600	15.0600	+6.356%	3	61	-63.479%
2025-10-13	14.1600	14.1600	14.1600	14.1600	+8.923%	1	58	-61.158%
2025-10-09	13.0000	13.0000	13.0000	13.0000	+2.201%	1	58	-57.692%
2025-10-08	12.7200	12.7200	12.7200	12.7200	-1.776%	1	58	-56.761%
2025-10-02	12.8200	13.0100	12.8200	12.9500	+0.465%	5	58	-57.529%
2025-10-01	12.8900	12.8900	12.8900	12.8900	+1.098%	1	53	-57.331%
2025-09-29	12.7500	12.7500	12.7500	12.7500	-4.279%	1	52	-56.863%
2025-09-24	13.3500	13.3500	13.3200	13.3200	+4.063%	2	51	-58.709%
2025-09-22	12.8000	12.8000	12.8000	12.8000	-2.809%	1	51	-57.031%
2025-09-15	13.1700	13.1700	13.1700	13.1700	-6.529%	1	50	-58.238%
2025-09-08	14.0900	14.0900	14.0900	14.0900	+0.643%	1	49	-60.965%
2025-09-05	14.0000	14.0000	14.0000	14.0000	-1.754%	1	49	-60.714%
2025-08-28	14.2500	14.2500	14.2500	14.2500	-3.716%	3	48	-61.404%
2025-08-25	14.8000	14.8000	14.8000	14.8000	+1.718%	1	45	-62.838%
2025-08-12	14.6500	14.6500	14.5500	14.5500	-11.389%	2	46	-62.199%
2025-07-21	16.4200	16.4200	16.4200	16.4200	-3.920%	2	46	-66.504%
2025-07-16	17.0900	17.0900	17.0900	17.0900	+1.787%	2	44	-67.817%
2025-07-15	16.7900	16.7900	16.7900	16.7900	-4.656%	2	42	-67.242%
2025-07-14	17.6100	17.6100	17.6100	17.6100	+2.922%	1	40	-68.768%
2025-07-09	16.6300	17.1100	16.6300	17.1100	-7.563%	2	40	-67.855%
2025-06-26	18.5100	18.5100	18.5100	18.5100	-14.700%	1	39	-70.286%
2025-06-17	21.7400	22.3500	21.6300	21.7000	-2.340%	52	39	-74.654%
2025-06-05	22.2200	22.2200	22.2200	22.2200	-7.417%	5	25	-75.248%
2025-05-15	24.0000	24.0000	24.0000	24.0000	+6.101%	1	29	-77.083%
2025-05-14	23.2500	23.2500	22.6200	22.6200	-10.558%	17	30	-75.685%
2025-05-12	26.0500	26.0500	25.2600	25.2900	-18.419%	5	30	-78.252%
2025-05-02	31.0000	31.0000	31.0000	31.0000	+1.773%	2	25	-82.258%
2025-05-01	30.4600	30.4600	30.4600	30.4600	-9.534%	2	25	-81.944%
2025-04-25	33.6700	33.6700	33.6700	33.6700	+1.355%	2	25	-83.665%
2025-04-24	33.2200	33.2200	33.2200	33.2200	-30.429%	5	25	-83.444%
2025-04-21	47.7500	47.7500	47.7500	47.7500	+33.380%	1	23	-88.482%
2025-04-15	35.8000	35.8000	35.8000	35.8000	-4.457%	1	22	-84.637%
2025-04-14	37.4700	37.4700	37.4700	37.4700	-5.665%	1	21	-85.322%
2025-04-11	39.7200	39.7200	39.7200	39.7200	-23.172%	2	21	-86.153%
2025-04-09	51.0000	51.7000	51.0000	51.7000	+17.473%	4	20	-89.362%
2025-04-08	41.3900	44.0100	41.3900	44.0100	-10.621%	14	16	-87.503%
2025-04-07	50.0000	50.0000	49.2400	49.2400	+74.672%	3	3	-88.830%
2025-04-02	28.3200	28.3200	28.1900	28.1900	0.000%	2	1	-80.490%