Dark

QQQ20270617P430
QQQ Jun 17 2027 430.00 Put (QQQ270617P00430000)
option OPRA

EOD

Aug 4, 2026

5.38-8.968%(-0.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.3800	5.5200	5.3300	5.3800	-8.968%	5	676	0.000%
2026-08-03	5.8900	5.9100	5.8200	5.9100	-8.655%	10	676	-8.968%
2026-07-31	6.8300	6.8300	6.4700	6.4700	-1.672%	13	682	-16.847%
2026-07-30	6.6900	7.0200	6.5800	6.5800	-6.000%	20	682	-18.237%
2026-07-29	7.4900	7.6500	7.0000	7.0000	-1.685%	11	684	-23.143%
2026-07-28	8.0000	8.0000	7.1200	7.1200	+5.015%	45	695	-24.438%
2026-07-21	6.7800	6.7800	6.7800	6.7800	-11.719%	1	690	-20.649%
2026-07-17	7.4000	7.6800	7.2000	7.6800	+11.953%	57	690	-29.948%
2026-07-16	6.7800	7.0500	6.7800	6.8600	-0.291%	47	656	-21.574%
2026-07-15	6.6300	7.2200	6.6300	6.8800	+5.846%	14	641	-21.802%
2026-07-10	6.6400	6.6700	6.4700	6.5000	-1.961%	18	634	-17.231%
2026-07-09	6.7500	6.7500	6.5800	6.6300	-10.405%	9	633	-18.854%
2026-07-08	7.6200	7.6200	7.4000	7.4000	+2.351%	2	633	-27.297%
2026-07-07	7.2300	7.2300	7.2300	7.2300	+0.417%	2	631	-25.588%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+8.597%	1	628	-25.278%
2026-07-01	7.0800	7.0800	6.6300	6.6300	-1.632%	3	628	-18.854%
2026-06-30	6.6500	6.7400	6.5400	6.7400	-1.173%	10	627	-20.178%
2026-06-29	6.8600	6.8600	6.7800	6.8200	-12.000%	4	620	-21.114%
2026-06-26	8.2600	8.3000	7.7500	7.7500	+1.175%	4	617	-30.581%
2026-06-25	7.9700	8.1500	7.6600	7.6600	-10.723%	6	614	-29.765%
2026-06-24	8.0000	8.7800	8.0000	8.5800	+4.634%	224	611	-37.296%
2026-06-23	8.2100	8.2100	8.2000	8.2000	+14.685%	3	519	-34.390%
2026-06-22	7.1100	7.1500	7.1100	7.1500	+5.926%	5	518	-24.755%
2026-06-18	6.9000	6.9000	6.7500	6.7500	-10.477%	6	515	-20.296%
2026-06-11	7.5700	7.7000	7.4900	7.5400	+7.714%	25	515	-28.647%
2026-06-09	7.0100	7.0100	7.0000	7.0000	-13.151%	5	501	-23.143%
2026-06-05	6.9700	8.0600	6.9700	8.0600	+30.000%	69	501	-33.251%
2026-05-29	6.2000	6.2000	6.2000	6.2000	-8.824%	1	437	-13.226%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-0.730%	2	436	-20.882%
2026-05-21	6.8500	6.8500	6.8500	6.8500	-6.421%	1	434	-21.460%
2026-05-20	7.3200	7.3200	7.3200	7.3200	-2.270%	1	434	-26.503%
2026-05-12	7.7800	7.7800	7.4900	7.4900	-3.851%	14	433	-28.171%
2026-05-06	7.7800	7.7900	7.7800	7.7900	-6.031%	2	429	-30.937%
2026-05-05	8.2900	8.2900	8.2900	8.2900	+1.843%	1	429	-35.103%
2026-05-01	8.2200	8.2200	8.1400	8.1400	-14.854%	2	428	-33.907%
2026-04-29	9.5600	9.5600	9.5600	9.5600	+6.935%	2	428	-43.724%
2026-04-27	8.9400	8.9400	8.9400	8.9400	-10.151%	1	426	-39.821%
2026-04-21	9.6800	9.9500	9.6800	9.9500	+4.847%	2	425	-45.930%
2026-04-17	9.4900	9.4900	9.4900	9.4900	-5.100%	2	425	-43.309%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-3.382%	5	427	-46.200%
2026-04-14	10.3500	10.3500	10.3500	10.3500	-19.267%	1	432	-48.019%
2026-04-08	12.8200	12.8200	12.8200	12.8200	-15.099%	2	431	-58.034%
2026-04-02	16.2600	16.2600	15.1000	15.1000	+1.478%	2	431	-64.371%
2026-04-01	14.6900	14.8800	14.6900	14.8800	-11.744%	2	431	-63.844%
2026-03-31	17.1100	17.1100	16.8600	16.8600	-7.107%	8	430	-68.090%
2026-03-30	18.1500	18.1500	18.1500	18.1500	+12.314%	1	430	-70.358%
2026-03-26	16.2600	16.2600	16.1600	16.1600	+6.106%	150	429	-66.708%
2026-03-25	15.2300	15.2300	15.2300	15.2300	-2.434%	5	371	-64.675%
2026-03-09	15.6100	15.6100	15.6100	15.6100	+11.500%	2	371	-65.535%
2026-02-05	14.0000	14.5700	14.0000	14.0000	+3.704%	6	371	-61.571%
2026-02-04	13.5000	13.5000	13.5000	13.5000	+3.528%	1	368	-60.148%
2026-02-03	12.1900	13.0400	12.1900	13.0400	+10.042%	6	368	-58.742%
2026-01-30	11.8500	11.8500	11.8500	11.8500	+5.804%	1	363	-54.599%
2026-01-22	11.2000	11.2000	11.2000	11.2000	+1.818%	1	363	-51.964%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-6.303%	2	363	-51.091%
2025-12-31	11.7400	11.7400	11.7400	11.7400	-13.294%	4	363	-54.174%
2025-12-16	13.5400	13.5400	13.5400	13.5400	+7.460%	1	363	-60.266%
2025-12-12	12.6000	12.6000	12.6000	12.6000	+0.239%	4	362	-57.302%
2025-12-05	12.5700	12.5700	12.5700	12.5700	-1.412%	20	362	-57.200%
2025-12-03	12.7500	12.7500	12.7500	12.7500	-6.250%	21	382	-57.804%
2025-11-26	13.6000	13.6000	13.6000	13.6000	-10.053%	10	372	-60.441%
2025-11-24	15.1200	15.1200	15.1200	15.1200	-13.699%	10	372	-64.418%
2025-11-21	17.5200	17.5200	17.5200	17.5200	-2.882%	1	382	-69.292%
2025-11-20	18.0400	18.0400	18.0400	18.0400	+14.033%	1	382	-70.177%
2025-11-17	15.8200	15.8200	15.8200	15.8200	+7.986%	10	381	-65.992%
2025-11-13	14.6500	14.6500	14.6500	14.6500	-6.450%	10	371	-63.276%
2025-11-07	15.6600	15.6600	15.6600	15.6600	+9.129%	10	361	-65.645%
2025-11-06	14.3500	14.3500	14.3500	14.3500	+6.533%	10	351	-62.509%
2025-11-05	13.4800	13.4800	13.4700	13.4700	-4.671%	2	341	-60.059%
2025-11-04	14.2700	14.2700	14.1300	14.1300	+5.605%	2	341	-61.925%
2025-10-24	13.3800	13.3800	13.3800	13.3800	-10.800%	10	341	-59.791%
2025-10-15	15.0000	15.0000	15.0000	15.0000	-2.975%	1	341	-64.133%
2025-10-13	15.4600	15.4600	15.4600	15.4600	+11.705%	4	342	-65.201%
2025-10-08	13.8400	13.8400	13.8400	13.8400	-0.646%	5	342	-61.127%
2025-10-06	13.9300	13.9300	13.9300	13.9300	-3.997%	5	342	-61.378%
2025-09-24	14.5200	14.5200	14.5100	14.5100	+3.054%	2	342	-62.922%
2025-09-22	14.0800	14.0800	14.0800	14.0800	-0.845%	7	341	-61.790%
2025-09-19	14.2000	14.2000	14.2000	14.2000	-5.017%	9	334	-62.113%
2025-09-12	14.9500	14.9500	14.9500	14.9500	-6.446%	10	334	-64.013%
2025-08-25	15.9800	15.9800	15.9800	15.9800	+0.820%	10	334	-66.333%
2025-08-15	15.7400	15.8500	15.7400	15.8500	+2.258%	3	334	-66.057%
2025-08-14	15.5000	15.5000	15.5000	15.5000	+0.584%	5	334	-65.290%
2025-08-13	15.2500	15.4100	15.2500	15.4100	-2.407%	11	329	-65.088%
2025-08-12	15.7900	15.7900	15.7900	15.7900	-5.449%	10	320	-65.928%
2025-07-29	16.7000	16.7000	16.7000	16.7000	-6.443%	1	312	-67.784%
2025-07-18	17.8600	17.8600	17.8500	17.8500	-1.923%	2	311	-69.860%
2025-07-17	18.1100	18.2000	18.1000	18.2000	-3.243%	42	310	-70.440%
2025-07-16	18.7200	18.8100	18.7200	18.8100	+4.849%	44	289	-71.398%
2025-07-15	17.8700	17.9400	17.8700	17.9400	-13.166%	20	267	-70.011%
2025-06-25	20.6600	20.6600	20.6600	20.6600	-7.437%	1	264	-73.959%
2025-06-10	22.3200	22.3200	22.3200	22.3200	-4.000%	1	264	-75.896%
2025-06-06	23.5000	23.5000	23.2500	23.2500	-9.038%	4	265	-76.860%
2025-06-02	25.4500	25.5600	25.1800	25.5600	-2.924%	4	266	-78.951%
2025-05-30	26.3300	26.3300	26.3300	26.3300	+6.859%	2	266	-79.567%
2025-05-28	25.1300	25.1300	24.6400	24.6400	-7.577%	2	265	-78.166%
2025-05-22	26.6600	26.6600	26.6600	26.6600	+6.854%	250	265	-79.820%
2025-05-13	25.6900	25.6900	24.9500	24.9500	-9.765%	2	17	-78.437%
2025-05-12	28.5100	28.5100	27.6500	27.6500	-18.244%	4	17	-80.542%
2025-05-08	33.8200	33.8200	33.8200	33.8200	-1.227%	10	14	-84.092%
2025-05-01	33.5800	35.0000	33.1800	34.2400	-7.459%	13	14	-84.287%
2025-04-29	37.0000	37.0000	37.0000	37.0000	+1.314%	6	10	-85.459%
2025-04-28	36.5200	36.5200	36.5200	36.5200	-16.334%	1	4	-85.268%
2025-04-16	43.6500	43.6500	43.6500	43.6500	-17.251%	2	3	-87.675%
2025-04-07	52.7500	52.7500	52.7500	52.7500	0.000%	1	1	-89.801%