Dark

QQQ20270617P450
QQQ Jun 17 2027 450.00 Put (QQQ270617P00450000)
option OPRA

EOD

Aug 6, 2026

6.25-5.589%(-0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.4000	6.4500	6.2500	6.2500	-5.589%	5	9,490	0.000%
2026-08-05	6.2300	6.6200	6.2300	6.6200	+2.636%	2	9,485	-5.589%
2026-08-04	6.8000	6.8000	6.4500	6.4500	-14.000%	10	9,483	-3.101%
2026-08-03	7.6700	7.6700	7.5000	7.5000	-9.747%	14	9,483	-16.667%
2026-07-30	8.3100	8.3100	8.3100	8.3100	-7.871%	8	9,495	-24.789%
2026-07-29	8.9300	9.0200	8.9300	9.0200	+3.440%	22	9,503	-30.710%
2026-07-24	8.7200	8.7200	8.7200	8.7200	-3.753%	1	9,481	-28.326%
2026-07-23	8.6000	9.0600	8.6000	9.0600	+10.758%	6	9,480	-31.015%
2026-07-21	7.9900	8.1800	7.9900	8.1800	-4.327%	2	9,482	-23.594%
2026-07-20	8.5500	8.5500	8.5500	8.5500	-3.608%	1	9,482	-26.901%
2026-07-17	9.0600	9.0600	8.5000	8.8700	+10.186%	8	9,482	-29.538%
2026-07-16	7.7800	8.1500	7.7800	8.0500	-0.984%	18	9,488	-22.360%
2026-07-13	8.0000	8.1300	8.0000	8.1300	+8.256%	13	9,472	-23.124%
2026-07-10	7.5100	7.5100	7.5100	7.5100	-3.346%	1	9,466	-16.778%
2026-07-09	7.7700	7.7700	7.7700	7.7700	-9.965%	1	9,466	-19.562%
2026-07-08	8.7500	8.7500	8.6300	8.6300	+7.875%	2	9,465	-27.578%
2026-07-06	8.0500	8.0500	8.0000	8.0000	-8.046%	2	9,464	-21.875%
2026-07-02	8.7500	8.7500	8.7000	8.7000	+7.275%	3	9,461	-28.161%
2026-07-01	8.0300	8.1100	8.0300	8.1100	+4.242%	4,003	9,461	-22.935%
2026-06-30	7.7800	7.7800	7.7800	7.7800	-3.113%	1	5,559	-19.666%
2026-06-29	8.0000	8.0300	8.0000	8.0300	-8.229%	12	5,559	-22.167%
2026-06-26	8.8600	8.8600	8.7500	8.7500	-2.235%	6	5,558	-28.571%
2026-06-25	8.9500	8.9500	8.9500	8.9500	-11.386%	1	5,552	-30.168%
2026-06-24	10.1000	10.1000	10.1000	10.1000	+4.881%	1	5,552	-38.119%
2026-06-23	9.0000	9.7000	9.0000	9.6300	+16.024%	5	5,561	-35.099%
2026-06-22	8.2500	8.3400	7.8400	8.3000	+1.343%	70	5,560	-24.699%
2026-06-16	8.1900	8.1900	8.1900	8.1900	+10.676%	4	5,550	-23.687%
2026-06-15	7.4600	7.4600	7.4000	7.4000	-14.550%	3	5,551	-15.541%
2026-06-12	8.6600	8.6600	8.6600	8.6600	-2.368%	30	5,551	-27.829%
2026-06-11	9.4000	9.8200	8.8300	8.8700	-10.313%	28	5,551	-29.538%
2026-06-10	9.6200	10.0200	9.6200	9.8900	-2.753%	6	5,532	-36.805%
2026-06-09	8.2000	10.3800	8.2000	10.1700	+7.733%	5	5,532	-38.545%
2026-06-05	8.3200	9.5000	8.0300	9.4400	+20.255%	26	5,529	-33.792%
2026-06-04	7.8500	7.8500	7.8500	7.8500	+0.641%	4	5,524	-20.382%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+7.438%	1	5,524	-19.872%
2026-06-01	7.1500	7.2600	7.1500	7.2600	-1.493%	60	5,523	-13.912%
2026-05-29	7.3700	7.3700	7.3700	7.3700	-1.733%	5	5,463	-15.197%
2026-05-28	7.5300	7.5300	7.5000	7.5000	-3.599%	11	5,458	-16.667%
2026-05-27	7.7800	7.7800	7.7800	7.7800	+2.100%	2	5,450	-19.666%
2026-05-26	7.6200	7.6200	7.6200	7.6200	-5.926%	5	5,448	-17.979%
2026-05-21	8.3500	8.4000	8.0000	8.1000	-3.686%	6	5,448	-22.840%
2026-05-20	8.4700	8.4700	8.4100	8.4100	-4.757%	13	5,448	-25.684%
2026-05-18	8.6000	8.8300	8.6000	8.8300	+2.674%	4	5,446	-29.219%
2026-05-14	8.4000	8.6000	8.4000	8.6000	-1.602%	3	5,446	-27.326%
2026-05-13	8.7400	8.7400	8.7400	8.7400	-0.682%	1	5,445	-28.490%
2026-05-11	8.4700	8.8000	8.4700	8.8000	+1.149%	2	5,445	-28.977%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-3.333%	3	5,446	-28.161%
2026-05-07	8.9000	9.0000	8.9000	9.0000	0.000%	2	5,449	-30.556%
2026-05-06	9.2500	9.2500	9.0000	9.0000	-6.445%	14	5,449	-30.556%
2026-05-05	9.4900	9.6800	9.4800	9.6200	-1.131%	1,272	5,446	-35.031%
2026-05-04	9.7300	9.7300	9.7300	9.7300	+1.249%	2	4,814	-35.766%
2026-05-01	9.7700	9.7700	9.4000	9.6100	-4.378%	16	4,818	-34.964%
2026-04-30	10.0000	10.0500	10.0000	10.0500	-7.031%	14	4,818	-37.811%
2026-04-29	10.8100	10.8100	10.8100	10.8100	-1.995%	5	4,806	-42.183%
2026-04-28	11.0300	11.0300	11.0300	11.0300	+6.160%	1	4,806	-43.336%
2026-04-24	10.6300	10.6900	10.3400	10.3900	-8.860%	6	4,806	-39.846%
2026-04-23	10.9400	11.4000	10.9400	11.4000	-0.870%	503	4,804	-45.175%
2026-04-21	11.1300	11.5000	11.1300	11.5000	+2.862%	2	4,551	-45.652%
2026-04-20	11.1800	11.1800	11.1800	11.1800	+0.630%	2	4,551	-44.097%
2026-04-17	11.1800	11.2900	10.9000	11.1100	-6.481%	12	4,551	-43.744%
2026-04-16	11.9500	11.9500	11.8800	11.8800	-3.728%	2	4,548	-47.391%
2026-04-14	12.5900	12.5900	12.1900	12.3400	-16.902%	27	4,546	-49.352%
2026-04-08	15.0900	15.0900	14.5000	14.8500	-16.007%	15	4,522	-57.912%
2026-04-07	17.6700	17.6800	17.6700	17.6800	+4.000%	2	4,516	-64.649%
2026-04-06	19.0000	19.0000	17.0000	17.0000	-12.641%	3	4,517	-63.235%
2026-04-02	19.4600	19.4600	19.4600	19.4600	+11.775%	1	4,516	-67.883%
2026-04-01	17.8000	17.8000	17.4100	17.4100	-8.030%	2	4,516	-64.101%
2026-03-31	18.9300	18.9300	18.9300	18.9300	-13.443%	1	4,515	-66.984%
2026-03-30	21.1100	21.8700	21.1100	21.8700	-0.364%	17	4,515	-71.422%
2026-03-27	21.0000	22.0500	20.9200	21.9500	+9.750%	24	4,501	-71.526%
2026-03-26	19.2100	20.0000	19.1900	20.0000	+14.286%	400	4,491	-68.750%
2026-03-25	17.5000	17.5000	17.5000	17.5000	-4.891%	5	4,291	-64.286%
2026-03-24	18.5000	18.5000	18.4000	18.4000	+5.143%	10	4,286	-66.033%
2026-03-23	17.1000	17.5000	17.1000	17.5000	-10.805%	7	4,276	-64.286%
2026-03-20	19.4500	20.0000	19.4500	19.6200	+8.099%	12	4,275	-68.145%
2026-03-19	18.4600	18.4600	18.1500	18.1500	+5.217%	2	4,265	-65.565%
2026-03-18	16.3400	17.2500	16.3000	17.2500	+7.745%	3,005	4,265	-63.768%
2026-03-17	16.0100	16.0100	16.0100	16.0100	-1.779%	1	1,264	-60.962%
2026-03-16	16.6800	16.7200	16.3000	16.3000	-10.440%	18	1,263	-61.656%
2026-03-13	18.2000	18.2000	18.2000	18.2000	+7.629%	1	1,247	-65.659%
2026-03-12	16.7800	17.2000	16.7800	16.9100	+7.913%	6	1,248	-63.040%
2026-03-11	15.6700	15.6700	15.6700	15.6700	+1.097%	10	1,251	-60.115%
2026-03-10	15.5000	15.5000	15.5000	15.5000	-3.186%	10	1,241	-59.677%
2026-03-09	17.8700	17.8700	16.0100	16.0100	+7.811%	6	1,251	-60.962%
2026-03-04	14.8500	14.8500	14.8500	14.8500	-11.078%	4	1,252	-57.912%
2026-03-03	16.7000	16.7000	16.7000	16.7000	+3.920%	4	1,256	-62.575%
2026-02-27	16.2000	16.2000	16.0700	16.0700	+3.677%	6	1,256	-61.108%
2026-02-26	15.5000	15.5000	15.5000	15.5000	+3.818%	10	1,250	-59.677%
2026-02-25	14.9300	14.9300	14.9300	14.9300	-5.206%	1	1,239	-58.138%
2026-02-24	16.3900	16.3900	15.7500	15.7500	-3.963%	2	1,239	-60.317%
2026-02-23	16.4000	16.4000	16.4000	16.4000	+1.235%	2	1,240	-61.890%
2026-02-19	16.2000	16.2000	16.2000	16.2000	-3.052%	1,000	1,240	-61.420%
2026-02-17	16.7100	16.7100	16.7100	16.7100	+1.273%	1	240	-62.597%
2026-02-13	16.5000	16.5000	16.5000	16.5000	+12.245%	3	236	-62.121%
2026-02-12	14.7800	14.7800	14.7000	14.7000	+1.031%	2	236	-57.483%
2026-02-11	14.5400	14.5500	14.5400	14.5500	+1.042%	2	235	-57.045%
2026-02-09	14.4000	14.4000	14.4000	14.4000	-5.882%	20	235	-56.597%
2026-02-06	15.8000	15.8000	15.3000	15.3000	-8.874%	3	215	-59.150%
2026-02-05	16.0800	16.7900	16.0800	16.7900	+1.758%	2	214	-62.775%
2026-02-04	15.6000	16.5000	15.6000	16.5000	+18.705%	3	215	-62.121%
2026-02-02	13.9000	13.9000	13.9000	13.9000	+6.269%	2	213	-55.036%
2026-01-27	13.1000	13.1000	13.0800	13.0800	-3.111%	4	211	-52.217%
2026-01-23	13.5000	13.5000	13.5000	13.5000	0.000%	11	207	-53.704%
2026-01-22	13.5000	13.5000	13.5000	13.5000	-3.571%	4	207	-53.704%
2026-01-21	15.3400	15.3400	14.0000	14.0000	-6.853%	23	211	-55.357%
2026-01-20	15.0300	15.0300	15.0300	15.0300	+9.071%	1	203	-58.417%
2026-01-16	13.7600	13.7800	13.7600	13.7800	+6.409%	10	207	-54.644%
2026-01-12	13.2800	13.2800	12.9500	12.9500	-1.145%	3	207	-51.737%
2026-01-09	13.1000	13.1000	13.1000	13.1000	-2.239%	3	206	-52.290%
2026-01-07	13.4000	13.4000	13.4000	13.4000	-3.736%	1	206	-53.358%
2026-01-05	13.9200	13.9200	13.9200	13.9200	-1.277%	1	203	-55.101%
2025-12-31	14.1000	14.1000	14.1000	14.1000	+3.070%	1	203	-55.674%
2025-12-30	13.7500	13.7500	13.6700	13.6800	+1.333%	10	203	-54.313%
2025-12-26	13.5000	13.5000	13.5000	13.5000	-4.930%	10	203	-53.704%
2025-12-22	14.5500	14.5500	14.2000	14.2000	-4.889%	30	193	-55.986%
2025-12-19	14.9300	14.9300	14.9300	14.9300	-3.677%	1	183	-58.138%
2025-12-18	15.5000	15.5000	15.5000	15.5000	-1.774%	2	182	-59.677%
2025-12-17	15.7800	15.7800	15.7800	15.7800	+3.953%	3	182	-60.393%
2025-12-16	15.1800	15.1800	15.1800	15.1800	+0.663%	1	182	-58.827%
2025-12-12	14.9000	15.0800	14.9000	15.0800	+1.208%	5	182	-58.554%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-0.997%	1	177	-58.054%
2025-12-10	15.0500	15.0500	15.0500	15.0500	+1.142%	1	176	-58.472%
2025-12-08	14.8800	14.8800	14.8800	14.8800	+1.224%	1	175	-57.997%
2025-12-05	14.7000	14.7000	14.7000	14.7000	-0.676%	5	174	-57.483%
2025-12-03	14.8000	14.8500	14.8000	14.8000	-2.632%	5	174	-57.770%
2025-12-02	15.2000	15.2000	15.2000	15.2000	-1.299%	3	171	-58.882%
2025-12-01	15.4000	15.4000	15.4000	15.4000	-4.288%	2	169	-59.416%
2025-11-26	16.4700	16.4700	16.0900	16.0900	-10.011%	11	175	-61.156%
2025-11-24	17.8800	17.8800	17.8800	17.8800	-15.859%	10	175	-65.045%
2025-11-21	21.2500	21.2500	21.2500	21.2500	+5.669%	2	175	-70.588%
2025-11-20	20.1000	20.1100	20.1000	20.1100	+9.234%	10	177	-68.921%
2025-11-19	18.4100	18.4100	18.4100	18.4100	-1.551%	10	182	-66.051%
2025-11-17	17.9500	18.7000	17.9500	18.7000	+3.831%	21	192	-66.578%
2025-11-13	17.2000	18.0100	17.2000	18.0100	+10.831%	13	181	-65.297%
2025-11-10	16.2500	16.2500	16.2500	16.2500	-15.010%	24	181	-61.538%
2025-11-07	18.5400	19.1200	18.5400	19.1200	+23.754%	11	157	-67.312%
2025-11-03	15.4500	15.4500	15.4500	15.4500	+3.831%	5	152	-59.547%
2025-10-29	14.7400	15.0100	14.7400	14.8800	-0.402%	10	152	-57.997%
2025-10-27	14.9400	14.9400	14.9400	14.9400	-4.415%	1	153	-58.166%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-6.964%	43	153	-60.013%
2025-10-23	16.8000	16.8000	16.8000	16.8000	-13.447%	2	153	-62.798%
2025-10-17	19.4100	19.4100	19.4100	19.4100	+12.718%	1	153	-67.800%
2025-10-16	17.2200	17.2200	17.2200	17.2200	-4.333%	1	153	-63.705%
2025-10-13	18.0000	18.0000	18.0000	18.0000	-3.485%	1	153	-65.278%
2025-10-10	18.6500	18.6500	18.6500	18.6500	+13.928%	2	153	-66.488%
2025-10-08	16.3700	16.3700	16.3700	16.3700	+0.122%	1	153	-61.820%
2025-10-06	16.3900	16.3900	16.3500	16.3500	-1.565%	4	152	-61.774%
2025-10-03	16.4500	16.7100	16.4500	16.6100	+0.060%	5	150	-62.372%
2025-10-02	16.2500	16.6000	16.2500	16.6000	+1.529%	2	149	-62.349%
2025-10-01	16.3500	16.3500	16.3500	16.3500	-3.597%	1	150	-61.774%
2025-09-30	16.9600	16.9600	16.9600	16.9600	+1.801%	2	151	-63.149%
2025-09-29	16.3200	16.6600	16.2000	16.6600	-0.833%	9	149	-62.485%
2025-09-23	16.8000	16.8000	16.8000	16.8000	+2.439%	2	144	-62.798%
2025-09-22	16.4000	16.4000	16.4000	16.4000	-0.906%	1	142	-61.890%
2025-09-18	16.5500	16.5500	16.5500	16.5500	-4.002%	1	143	-62.236%
2025-09-17	17.7500	17.7500	17.2400	17.2400	+1.412%	26	143	-63.747%
2025-09-16	17.0000	17.0000	17.0000	17.0000	-0.701%	1	119	-63.235%
2025-09-15	17.1000	17.1200	17.1000	17.1200	-3.549%	5	120	-63.493%
2025-09-11	17.7500	17.7500	17.7500	17.7500	-2.740%	1	118	-64.789%
2025-09-09	18.2500	18.2500	18.2500	18.2500	+1.389%	1	118	-65.753%
2025-09-08	18.0000	18.0000	18.0000	18.0000	-1.262%	1	117	-65.278%
2025-09-05	18.2000	18.2300	18.2000	18.2300	-4.405%	2	117	-65.716%
2025-09-04	19.0700	19.0700	19.0700	19.0700	-2.205%	2	115	-67.226%
2025-09-03	19.8200	19.8200	19.5000	19.5000	+5.405%	7	115	-67.949%
2025-08-28	18.2000	18.5000	18.2000	18.5000	-2.632%	41	109	-66.216%
2025-08-25	19.0000	19.0000	19.0000	19.0000	-0.367%	3	95	-67.105%
2025-08-22	19.0700	19.0700	19.0700	19.0700	+3.641%	1	92	-67.226%
2025-08-12	18.4000	18.4000	18.4000	18.4000	-5.398%	1	92	-66.033%
2025-08-11	19.4500	19.4500	19.4500	19.4500	-11.991%	6	91	-67.866%
2025-08-01	22.1000	22.1000	22.1000	22.1000	+13.333%	1	90	-71.719%
2025-07-31	19.5000	19.5000	19.5000	19.5000	-2.108%	10	90	-67.949%
2025-07-28	19.9200	19.9200	19.9200	19.9200	-6.303%	1	86	-68.624%
2025-07-17	21.2600	21.2600	21.2600	21.2600	-6.549%	1	85	-70.602%
2025-07-08	22.7500	22.7500	22.7500	22.7500	-5.208%	1	84	-72.527%
2025-07-01	24.0000	24.0000	24.0000	24.0000	-1.680%	5	84	-73.958%
2025-06-26	24.4100	24.4100	24.4100	24.4100	-4.350%	1	84	-74.396%
2025-06-25	25.5200	25.5300	25.5200	25.5200	-6.452%	10	83	-75.509%
2025-06-09	27.2800	27.2800	27.2800	27.2800	-6.575%	1	74	-77.089%
2025-06-02	29.2000	29.2000	29.2000	29.2000	-2.667%	1	73	-78.596%
2025-05-21	30.0000	30.0000	30.0000	30.0000	-7.692%	1	74	-79.167%
2025-05-20	32.5000	32.5000	32.5000	32.5000	+8.189%	1	73	-80.769%
2025-05-19	30.0400	30.0400	30.0400	30.0400	-1.476%	1	72	-79.194%
2025-05-15	30.4900	30.4900	30.4900	30.4900	+0.793%	1	71	-79.501%
2025-05-13	31.6400	31.6400	30.2500	30.2500	-11.029%	5	72	-79.339%
2025-05-12	34.0000	34.0000	34.0000	34.0000	-12.506%	5	69	-81.618%
2025-05-02	38.8600	38.8600	38.8600	38.8600	-10.667%	10	65	-83.917%
2025-04-30	45.5200	45.5200	43.5000	43.5000	+2.619%	10	60	-85.632%
2025-04-29	43.5100	43.8400	42.0400	42.3900	-5.800%	24	50	-85.256%
2025-04-28	45.0000	45.0000	45.0000	45.0000	-10.305%	2	28	-86.111%
2025-04-23	50.1700	50.1700	50.1700	50.1700	-2.583%	5	26	-87.542%
2025-04-16	51.2200	51.5000	51.2200	51.5000	-3.738%	2	21	-87.864%
2025-04-10	53.5000	53.5000	53.5000	53.5000	-9.948%	2	22	-88.318%
2025-04-07	59.4100	59.4100	59.4100	59.4100	+6.089%	1	21	-89.480%
2025-04-04	56.0000	56.0000	56.0000	56.0000	+28.736%	20	20	-88.839%
2025-04-03	43.5000	43.5000	43.5000	43.5000	+1.351%	1	21	-85.632%
2025-03-31	42.9200	42.9200	42.9200	42.9200	+4.683%	10	20	-85.438%
2025-03-28	40.9000	41.0000	40.8900	41.0000	0.000%	20	10	-84.756%