Dark

QQQ20270617P460
QQQ Jun 17 2027 460.00 Put (QQQ270617P00460000)
option OPRA

EOD

Aug 3, 2026

7.38-20.302%(-1.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	8.1900	8.1900	7.3800	7.3800	-20.302%	6	1,412	0.000%
2026-07-29	9.2600	9.2600	9.2600	9.2600	+0.543%	2	1,406	-20.302%
2026-07-28	9.2100	9.2100	9.2100	9.2100	-6.020%	50	1,408	-19.870%
2026-07-24	9.8000	9.8000	9.8000	9.8000	+4.255%	1	1,370	-24.694%
2026-07-23	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,370	-21.489%
2026-07-20	9.1000	9.1000	9.1000	9.1000	-5.797%	1	1,371	-18.901%
2026-07-17	9.6600	9.6600	9.6600	9.6600	+14.863%	4	1,371	-23.602%
2026-07-16	8.4100	8.4100	8.4100	8.4100	+2.311%	4	1,373	-12.247%
2026-07-10	8.2200	8.2200	8.2200	8.2200	-12.086%	100	1,369	-10.219%
2026-07-08	9.3600	9.3600	9.3500	9.3500	+6.250%	20	1,369	-21.070%
2026-07-06	8.8000	8.8000	8.8000	8.8000	-3.190%	2	1,369	-16.136%
2026-07-02	9.0200	9.0900	9.0200	9.0900	+8.214%	2	1,368	-18.812%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-8.696%	1	1,368	-12.143%
2026-06-29	9.2000	9.2000	9.2000	9.2000	-12.381%	2	1,369	-19.783%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+1.351%	2	1,371	-29.714%
2026-06-25	10.4300	10.4300	10.3600	10.3600	-1.333%	2	1,371	-28.764%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+18.913%	3	1,372	-29.714%
2026-06-22	8.9200	8.9200	8.8300	8.8300	+6.771%	2	1,370	-16.421%
2026-06-15	8.0000	8.2700	8.0000	8.2700	-16.126%	5	1,370	-10.762%
2026-06-11	10.4300	10.4300	9.6900	9.8600	-10.364%	20	1,370	-25.152%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+13.402%	1	1,372	-32.909%
2026-06-09	9.8600	9.9100	9.7000	9.7000	+16.587%	3	1,372	-23.918%
2026-06-03	8.3200	8.3200	8.3200	8.3200	+5.718%	1	1,371	-11.298%
2026-05-29	7.8700	7.8700	7.8700	7.8700	-17.158%	1	1,372	-6.226%
2026-05-08	9.2300	9.6500	9.2300	9.5000	-7.856%	350	1,372	-22.316%
2026-05-05	10.3200	10.3800	10.3100	10.3100	-12.701%	3	1,422	-28.419%
2026-04-28	11.8100	11.8100	11.8100	11.8100	+3.596%	1	1,422	-37.511%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-4.682%	1	1,421	-35.263%
2026-04-23	11.9900	11.9900	11.9600	11.9600	+0.084%	4	1,420	-38.294%
2026-04-22	11.9500	11.9500	11.9500	11.9500	-1.240%	15	1,420	-38.243%
2026-04-21	12.1000	12.1000	12.1000	12.1000	-0.738%	18	1,402	-39.008%
2026-04-17	12.1900	12.1900	12.1900	12.1900	-4.988%	1	1,402	-39.459%
2026-04-16	12.8300	12.8300	12.8300	12.8300	-16.417%	57	1,402	-42.479%
2026-04-08	14.9600	15.3500	14.9600	15.3500	-20.425%	22	1,430	-51.922%
2026-04-02	19.2900	19.2900	19.2900	19.2900	+2.606%	800	640	-61.742%
2026-04-01	19.7800	19.9700	18.8000	18.8000	-8.871%	101	640	-60.745%
2026-03-31	20.7000	20.9000	20.6300	20.6300	-17.348%	356	590	-64.227%
2026-03-30	23.6600	24.9600	23.6600	24.9600	+17.514%	2	240	-70.433%
2026-03-26	21.2400	21.2400	21.2400	21.2400	+11.672%	1	239	-65.254%
2026-03-23	19.0200	19.0200	19.0200	19.0200	-4.566%	1	238	-61.199%
2026-03-19	19.9300	19.9300	19.9300	19.9300	+8.315%	7	238	-62.970%
2026-03-18	18.4000	18.4000	18.4000	18.4000	-2.800%	1	240	-59.891%
2026-03-13	18.9300	18.9300	18.9300	18.9300	+1.774%	1	240	-61.014%
2026-03-12	18.6000	18.6000	18.6000	18.6000	+10.059%	1	241	-60.323%
2026-02-26	16.9000	16.9000	16.9000	16.9000	+4.709%	8	240	-56.331%
2026-02-25	16.1400	16.1400	16.1400	16.1400	-12.757%	8	228	-54.275%
2026-02-13	18.5000	18.5000	18.5000	18.5000	+8.824%	2	228	-60.108%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+9.395%	30	228	-56.588%
2026-02-09	15.5400	15.5400	15.5400	15.5400	-11.251%	1	198	-52.510%
2026-02-05	17.5100	17.5100	17.5100	17.5100	+21.260%	1	198	-57.853%
2026-01-28	14.0000	14.4400	14.0000	14.4400	-4.371%	5	197	-48.892%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+3.425%	1	197	-51.126%
2026-01-15	14.6000	14.6000	14.6000	14.6000	-5.806%	1	197	-49.452%
2026-01-14	15.5000	15.5000	15.5000	15.5000	+1.573%	2	198	-52.387%
2026-01-08	15.2600	15.2600	15.2600	15.2600	+3.248%	1	198	-51.638%
2026-01-07	14.7800	14.7800	14.7800	14.7800	-2.955%	2	197	-50.068%
2026-01-06	15.2300	15.2300	15.2300	15.2300	+1.062%	1	199	-51.543%
2025-12-29	15.2800	15.2800	15.0700	15.0700	+0.467%	4	198	-51.029%
2025-12-23	15.0000	15.0000	15.0000	15.0000	-5.063%	1	198	-50.800%
2025-12-12	15.8000	15.8000	15.8000	15.8000	+2.067%	3	197	-53.291%
2025-12-10	15.4800	15.4800	15.4800	15.4800	-3.008%	1	194	-52.326%
2025-12-05	15.9600	15.9600	15.9600	15.9600	-1.724%	12	193	-53.759%
2025-12-03	16.2400	16.2400	16.2400	16.2400	-10.867%	10	193	-54.557%
2025-11-25	18.6700	18.7000	18.2200	18.2200	-10.025%	65	193	-59.495%
2025-11-24	20.2500	20.2500	20.2500	20.2500	+10.234%	10	172	-63.556%
2025-11-20	18.5100	18.5100	18.3700	18.3700	-12.938%	37	172	-59.826%
2025-11-19	21.1000	21.1000	21.1000	21.1000	-4.482%	4	146	-65.024%
2025-11-18	22.0900	22.0900	22.0900	22.0900	+10.010%	10	142	-66.591%
2025-11-17	20.0800	20.0800	20.0800	20.0800	+8.015%	10	132	-63.247%
2025-11-13	18.5900	18.5900	18.5900	18.5900	+3.278%	10	122	-60.301%
2025-11-12	18.0000	18.0000	18.0000	18.0000	-0.607%	1	112	-59.000%
2025-11-11	18.1100	18.1100	18.1100	18.1100	-4.884%	1	111	-59.249%
2025-11-06	19.0400	19.0400	19.0400	19.0400	+16.381%	2	111	-61.239%
2025-10-28	16.3600	16.3600	16.3600	16.3600	-7.151%	2	111	-54.890%
2025-10-20	17.6200	17.6200	17.6200	17.6200	-0.113%	1	111	-58.116%
2025-10-08	17.6400	17.6400	17.6400	17.6400	-8.506%	1	111	-58.163%
2025-09-25	19.2800	19.2800	19.2800	19.2800	+1.849%	1	111	-61.722%
2025-09-24	18.9800	18.9800	18.9300	18.9300	+0.852%	2	111	-61.014%
2025-09-16	18.7700	18.7700	18.7700	18.7700	+2.456%	1	110	-60.682%
2025-09-15	18.3200	18.3200	18.3200	18.3200	-7.005%	2	109	-59.716%
2025-08-28	20.0000	20.0000	19.7000	19.7000	-6.190%	4	107	-62.538%
2025-08-25	21.0000	21.0000	21.0000	21.0000	+5.528%	1	103	-64.857%
2025-08-15	19.9000	19.9000	19.9000	19.9000	-5.463%	8	102	-62.915%
2025-08-08	21.0500	21.0500	21.0500	21.0500	-4.794%	1	94	-64.941%
2025-07-21	22.1100	22.1100	22.1100	22.1100	-5.714%	1	94	-66.621%
2025-07-18	23.4500	23.4500	23.4500	23.4500	-6.200%	5	93	-68.529%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+3.477%	2	88	-70.480%
2025-07-03	24.0500	24.1600	24.0500	24.1600	-7.397%	2	84	-69.454%
2025-07-01	26.1300	26.1300	26.0900	26.0900	-0.496%	3	84	-71.713%
2025-06-27	26.2200	26.2200	26.2200	26.2200	-5.920%	2	83	-71.854%
2025-06-24	27.8900	27.8900	27.8700	27.8700	-4.881%	2	85	-73.520%
2025-06-10	29.3000	29.3000	29.3000	29.3000	-3.934%	1	85	-74.812%
2025-06-05	30.5000	30.5000	30.5000	30.5000	-3.907%	2	84	-75.803%
2025-06-03	31.7400	31.7400	31.7400	31.7400	-2.965%	10	86	-76.749%
2025-06-02	32.7100	32.7100	32.7100	32.7100	-11.162%	68	96	-77.438%
2025-05-23	38.2600	38.2600	36.8200	36.8200	+10.604%	40	19	-79.957%
2025-05-21	33.2900	33.2900	33.2900	33.2900	-0.359%	1	19	-77.831%
2025-05-19	33.6300	33.6300	33.4100	33.4100	+1.396%	2	19	-77.911%
2025-05-15	32.9500	32.9500	32.9500	32.9500	+2.361%	1	18	-77.602%
2025-05-14	32.1900	32.1900	32.1900	32.1900	-0.954%	10	17	-77.074%
2025-05-13	32.5000	32.5000	32.5000	32.5000	-23.905%	2	7	-77.292%
2025-05-09	42.7100	42.7100	42.7100	42.7100	-17.865%	2	5	-82.721%
2025-04-23	51.0000	52.0000	51.0000	52.0000	-11.864%	2	5	-85.808%
2025-04-22	60.0100	60.0100	59.0000	59.0000	-9.119%	5	4	-87.492%
2025-04-21	64.9200	64.9200	64.9200	64.9200	+25.498%	7	5	-88.632%
2025-04-14	51.7300	51.7300	51.7300	51.7300	-5.945%	7	11	-85.734%
2025-04-11	58.7000	58.7000	55.0000	55.0000	-24.915%	4	5	-86.582%
2025-04-08	72.5100	73.2500	72.5000	73.2500	0.000%	4	4	-89.925%