Dark

QQQ20270617P440
QQQ Jun 17 2027 440.00 Put (QQQ270617P00440000)
option OPRA

EOD

Aug 4, 2026

6.00-25.280%(-2.03)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.0000	6.0000	6.0000	6.0000	-25.280%	23	1,173	0.000%
2026-07-28	8.0300	8.0300	8.0300	8.0300	+0.879%	34	1,173	-25.280%
2026-07-27	8.1800	8.3700	7.9600	7.9600	-5.463%	29	1,139	-24.623%
2026-07-24	7.8800	8.4200	7.8800	8.4200	+5.250%	47	1,139	-28.741%
2026-07-23	7.5800	8.0000	7.5800	8.0000	+8.401%	8	1,140	-25.000%
2026-07-22	7.3100	7.3800	7.3100	7.3800	+1.096%	7	1,140	-18.699%
2026-07-21	7.2600	7.4200	7.2100	7.3000	-4.450%	14	1,141	-17.808%
2026-07-20	7.7000	7.7000	7.6400	7.6400	+4.372%	2	1,142	-21.466%
2026-07-01	7.0900	7.3200	7.0700	7.3200	-1.215%	10	1,142	-18.033%
2026-06-29	7.4100	7.4100	7.4100	7.4100	-11.786%	10	1,142	-19.028%
2026-06-25	8.4000	8.4000	8.4000	8.4000	+9.661%	98	1,142	-28.571%
2026-06-22	7.3400	8.0700	7.3400	7.6600	-6.012%	4	1,095	-21.671%
2026-06-17	8.1500	8.1500	8.1500	8.1500	+8.522%	1	1,093	-26.380%
2026-06-16	7.5100	7.5100	7.5100	7.5100	-4.453%	1	1,093	-20.107%
2026-06-11	8.4400	8.4400	7.8100	7.8600	-7.746%	17	1,092	-23.664%
2026-06-05	7.5500	8.5200	7.5400	8.5200	+20.680%	12	1,094	-29.577%
2026-06-04	7.3700	7.3700	7.0300	7.0600	-0.703%	58	1,088	-15.014%
2026-06-03	7.0800	7.3600	6.9900	7.1100	+4.252%	53	1,069	-15.612%
2026-06-02	6.8200	6.8200	6.8200	6.8200	+1.791%	1	1,063	-12.023%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-6.815%	1	1,064	-10.448%
2026-05-27	7.1600	7.1900	7.0900	7.1900	-14.608%	17	1,064	-16.551%
2026-05-06	8.4100	8.4200	8.4100	8.4200	-14.082%	2	1,063	-28.741%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-3.162%	79	1,062	-38.776%
2026-04-23	10.1500	10.1500	10.0800	10.1200	-7.748%	200	1,062	-40.711%
2026-04-16	10.8800	11.0100	10.8800	10.9700	-1.082%	25	1,062	-45.305%
2026-04-15	11.0900	11.0900	11.0900	11.0900	-2.291%	1	1,072	-45.897%
2026-04-14	11.3500	11.3500	11.3500	11.3500	-10.277%	1	1,071	-47.137%
2026-04-10	12.6500	12.6500	12.6500	12.6500	-4.528%	9	1,072	-52.569%
2026-04-08	13.2500	13.2500	13.2500	13.2500	-17.906%	1	1,063	-54.717%
2026-04-07	16.1400	16.1400	16.1400	16.1400	+1.191%	15	1,064	-62.825%
2026-04-01	16.2300	16.3300	15.9500	15.9500	-14.615%	3	1,049	-62.382%
2026-03-31	18.7100	18.7100	18.6800	18.6800	+5.358%	2	1,049	-67.880%
2026-03-26	17.4800	17.7300	17.4800	17.7300	+9.175%	2	1,049	-66.159%
2026-03-23	16.2400	16.2400	16.2400	16.2400	-4.639%	6	1,049	-63.054%
2026-03-19	17.0300	17.0300	17.0300	17.0300	+10.155%	1	1,043	-64.768%
2026-03-18	15.5300	15.5500	15.4600	15.4600	+1.711%	4	1,043	-61.190%
2026-03-16	15.2000	15.2000	15.2000	15.2000	-4.403%	1	1,047	-60.526%
2026-03-12	16.1000	16.1000	15.9000	15.9000	+8.090%	3	1,047	-62.264%
2026-03-11	14.7100	14.7100	14.7100	14.7100	+0.341%	2	1,048	-59.211%
2026-02-27	14.6600	14.6600	14.6600	14.6600	-2.136%	1	1,048	-59.072%
2026-02-19	14.9800	14.9800	14.9800	14.9800	+15.231%	1	1,048	-59.947%
2026-02-11	13.0000	13.0000	13.0000	13.0000	-7.143%	2	1,047	-53.846%
2026-02-06	14.4900	14.4900	14.0000	14.0000	+3.704%	3	1,047	-57.143%
2026-02-03	13.5000	13.5000	13.5000	13.5000	+3.053%	3	1,044	-55.556%
2026-01-30	13.1000	13.1000	13.1000	13.1000	+7.465%	3	1,041	-54.198%
2026-01-23	12.1900	12.1900	12.1900	12.1900	-9.704%	10	1,038	-50.779%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+3.846%	1	1,034	-55.556%
2026-01-14	13.0000	13.0000	13.0000	13.0000	+1.167%	3	1,033	-53.846%
2026-01-08	12.9400	12.9400	12.8500	12.8500	-1.154%	37	1,030	-53.307%
2025-12-31	13.0000	13.0000	13.0000	13.0000	+2.767%	3	1,017	-53.846%
2025-12-23	12.6500	12.6500	12.6500	12.6500	-7.799%	1	1,017	-52.569%
2025-12-19	13.7200	13.7200	13.7200	13.7200	-8.594%	1	1,017	-56.268%
2025-12-03	15.0100	15.0100	15.0100	15.0100	+4.092%	1	1,017	-60.027%
2025-11-28	14.4200	14.4200	14.4200	14.4200	-2.896%	1	1,017	-58.391%
2025-11-26	14.8500	14.8500	14.8500	14.8500	-6.131%	10	1,028	-59.596%
2025-11-25	15.8200	15.8200	15.8200	15.8200	-3.830%	12	1,028	-62.073%
2025-11-24	16.5000	16.5000	16.4500	16.4500	-7.480%	11	1,016	-63.526%
2025-11-21	17.7800	17.7800	17.7800	17.7800	+3.734%	1	1,026	-66.254%
2025-11-17	17.1400	17.1400	17.1400	17.1400	+8.003%	10	1,026	-64.994%
2025-11-13	15.8700	15.8700	15.8700	15.8700	+12.553%	10	1,016	-62.193%
2025-11-03	14.3900	14.3900	14.1000	14.1000	+1.075%	11	1,015	-57.447%
2025-10-27	13.9500	13.9500	13.9500	13.9500	-9.416%	3	1,018	-56.989%
2025-10-23	15.4000	15.4000	15.4000	15.4000	-0.645%	3	1,018	-61.039%
2025-10-21	15.5000	15.5000	15.5000	15.5000	+2.513%	10	1,015	-61.290%
2025-10-20	15.1200	15.1200	15.1200	15.1200	-9.407%	1	1,015	-60.317%
2025-10-17	17.0700	17.0700	16.6900	16.6900	+1.152%	2	1,015	-64.050%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-8.688%	1,000	1,015	-63.636%
2025-10-10	18.0700	18.0700	18.0700	18.0700	+20.386%	3	71	-66.796%
2025-10-08	15.0100	15.0100	15.0100	15.0100	-1.831%	1	71	-60.027%
2025-09-23	15.2200	15.2900	15.2200	15.2900	0.000%	82	72	-60.759%
2025-09-18	15.2900	15.2900	15.2900	15.2900	-5.031%	1	31	-60.759%
2025-09-17	16.6800	16.6800	16.1000	16.1000	+0.625%	2	31	-62.733%
2025-09-11	16.0000	16.0000	16.0000	16.0000	-16.055%	1	30	-62.500%
2025-09-02	18.6200	19.0600	18.6200	19.0600	+8.914%	2	29	-68.520%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+1.922%	1	26	-65.714%
2025-08-25	17.1700	17.1700	17.1700	17.1700	-2.664%	1	26	-65.055%
2025-08-19	17.6400	17.6400	17.6400	17.6400	+3.765%	1	27	-65.986%
2025-08-18	17.0000	17.0000	17.0000	17.0000	-5.869%	1	28	-64.706%
2025-07-28	18.0600	18.0600	18.0600	18.0600	-30.512%	10	28	-66.777%
2025-06-20	25.9900	25.9900	25.9900	25.9900	+2.323%	2	18	-76.914%
2025-06-18	25.4000	25.4000	25.4000	25.4000	+2.792%	1	17	-76.378%
2025-06-16	24.6500	24.7100	24.6500	24.7100	-2.139%	2	17	-75.718%
2025-06-06	25.2500	25.2500	25.2500	25.2500	-12.174%	2	17	-76.238%
2025-05-14	27.0300	28.7500	27.0300	28.7500	-22.023%	11	17	-79.130%
2025-05-08	36.8700	36.8700	36.8700	36.8700	-19.848%	10	17	-83.727%
2025-04-23	46.0000	46.0000	46.0000	46.0000	-21.609%	4	7	-86.957%
2025-04-09	61.5000	61.5000	58.6800	58.6800	+17.360%	2	3	-89.775%
2025-04-04	50.0000	50.0000	50.0000	50.0000	0.000%	2	1	-88.000%