Dark

QQQ20270617P465
QQQ Jun 17 2027 465.00 Put (QQQ270617P00465000)
option OPRA

EOD

Aug 3, 2026

7.84-26.934%(-2.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.8400	7.8400	7.8400	7.8400	-26.934%	1	1,768	0.000%
2026-07-29	10.7300	10.7300	10.7300	10.7300	+7.407%	1	1,768	-26.934%
2026-07-28	9.9900	9.9900	9.9900	9.9900	+0.807%	26	1,767	-21.522%
2026-07-23	10.0000	10.0000	9.9100	9.9100	+7.717%	11	1,742	-20.888%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+5.991%	1	1,732	-14.783%
2026-06-30	8.6800	8.6800	8.6800	8.6800	-18.879%	5	1,732	-9.677%
2026-06-24	10.7000	10.7000	10.7000	10.7000	+14.807%	1	1,735	-26.729%
2026-06-22	8.8800	9.3200	8.8800	9.3200	-18.957%	10	1,743	-15.880%
2026-06-10	11.5700	11.5700	11.5000	11.5000	+41.104%	2	1,743	-31.826%
2026-06-01	8.1500	8.1500	8.1500	8.1500	-19.546%	1	1,743	-3.804%
2026-05-18	10.1300	10.1300	10.1300	10.1300	+0.297%	1	1,744	-22.606%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+4.663%	1	1,744	-22.376%
2026-05-13	9.6500	9.6500	9.6500	9.6500	-4.455%	10	1,744	-18.756%
2026-05-12	10.1000	10.1000	10.1000	10.1000	+1.304%	1	1,744	-22.376%
2026-05-08	9.9100	9.9700	9.8600	9.9700	-10.099%	1,016	1,744	-21.364%
2026-04-30	11.0900	11.0900	11.0900	11.0900	-12.608%	3	1,791	-29.306%
2026-04-20	12.6900	12.6900	12.6900	12.6900	+0.874%	2	1,791	-38.219%
2026-04-17	12.5800	12.5800	12.5800	12.5800	-8.841%	1	1,790	-37.679%
2026-04-15	13.9300	13.9300	13.8000	13.8000	-2.954%	2	1,790	-43.188%
2026-04-14	14.3000	14.3400	14.2200	14.2200	-10.114%	43	1,801	-44.866%
2026-04-10	15.8200	15.8200	15.8200	15.8200	-0.063%	3	1,829	-50.442%
2026-04-09	15.8300	15.8300	15.8300	15.8300	-0.252%	1	1,826	-50.474%
2026-04-08	15.9400	15.9400	14.9500	15.8700	-20.491%	43	1,826	-50.599%
2026-04-06	19.9600	19.9600	19.9600	19.9600	-1.432%	1	1,808	-60.721%
2026-04-02	21.8200	21.8200	20.2100	20.2500	-2.784%	3	1,808	-61.284%
2026-04-01	20.8200	20.8300	20.8200	20.8300	-10.678%	3	1,808	-62.362%
2026-03-31	23.8700	23.8700	23.3200	23.3200	-5.242%	2	1,806	-66.381%
2026-03-27	24.7100	24.7100	24.6100	24.6100	+9.915%	2	1,805	-68.143%
2026-03-26	21.8900	22.3900	21.8200	22.3900	-1.712%	466	1,805	-64.984%
2026-03-20	22.7800	22.7800	22.7800	22.7800	+20.657%	2	1,777	-65.584%
2026-03-18	18.8800	18.8800	18.8800	18.8800	+3.113%	1	1,775	-58.475%
2026-03-11	18.3100	18.3100	18.3100	18.3100	-2.710%	3	1,774	-57.182%
2026-02-19	18.8200	18.8200	18.8200	18.8200	+2.394%	5	1,771	-58.342%
2026-02-06	18.3800	18.3800	18.3800	18.3800	-4.171%	1	1,771	-57.345%
2026-02-05	19.1800	19.1800	19.1800	19.1800	+8.300%	1	1,770	-59.124%
2026-02-04	17.7100	17.7100	17.7100	17.7100	+17.440%	1	1,771	-55.731%
2026-01-22	15.0000	15.0800	15.0000	15.0800	-13.681%	101	1,775	-48.011%
2026-01-20	17.4700	17.4700	17.4700	17.4700	+17.722%	1	1,875	-55.123%
2026-01-12	15.0000	15.0000	14.8400	14.8400	-6.076%	3	1,874	-47.170%
2026-01-08	15.8000	15.8000	15.8000	15.8000	+0.063%	5	1,874	-50.380%
2026-01-05	15.7900	15.7900	15.7900	15.7900	+2.069%	1	1,869	-50.348%
2025-12-29	15.4700	15.4700	15.4700	15.4700	-13.672%	24	1,869	-49.321%
2025-12-15	17.9200	17.9200	17.9200	17.9200	+6.603%	1	1,845	-56.250%
2025-12-05	16.8100	16.8100	16.8100	16.8100	-1.983%	5	1,845	-53.361%
2025-12-04	17.1500	17.1500	17.1500	17.1500	+1.299%	3	1,845	-54.286%
2025-12-03	16.9300	16.9300	16.9300	16.9300	-3.697%	10	1,845	-53.692%
2025-11-28	17.5800	17.5800	17.5800	17.5800	-2.819%	5	1,850	-55.404%
2025-11-26	18.0900	18.0900	18.0900	18.0900	-7.088%	10	1,860	-56.661%
2025-11-25	19.4400	19.4700	19.4400	19.4700	-6.753%	22	1,860	-59.733%
2025-11-17	20.8800	20.8800	20.8800	20.8800	+8.019%	20	1,855	-62.452%
2025-11-13	19.3200	19.3300	19.3200	19.3300	-5.707%	11	1,837	-59.441%
2025-11-07	20.9100	21.5000	20.5000	20.5000	+10.691%	12	1,827	-61.756%
2025-10-20	18.5200	18.5200	18.5200	18.5200	-15.046%	1	1,826	-57.667%
2025-10-10	21.8000	21.8000	21.8000	21.8000	+15.344%	1	1,827	-64.037%
2025-09-19	18.9000	18.9000	18.9000	18.9000	-6.296%	1	1,827	-58.519%
2025-09-11	20.1700	20.1700	20.1700	20.1700	+0.498%	1	1,826	-61.130%
2025-09-10	20.2000	20.2000	20.0700	20.0700	-4.063%	2	1,827	-60.937%
2025-09-08	20.7100	20.9200	20.7100	20.9200	+2.449%	1,001	1,826	-62.524%
2025-09-05	20.4200	20.4200	20.4200	20.4200	-10.399%	1	826	-61.606%
2025-09-03	22.7900	22.7900	22.7900	22.7900	+8.215%	2	826	-65.599%
2025-08-19	21.0600	21.0600	21.0600	21.0600	-0.801%	2	826	-62.773%
2025-08-18	21.2300	21.2300	21.2300	21.2300	+3.309%	1	828	-63.071%
2025-08-15	20.8900	20.8900	20.5500	20.5500	-3.972%	4	827	-61.849%
2025-08-14	21.1400	21.4000	20.7300	21.4000	-15.248%	5	825	-63.364%
2025-08-01	25.2500	25.2500	25.2500	25.2500	-2.772%	100	823	-68.950%
2025-07-07	26.0200	26.0200	25.9700	25.9700	-2.442%	2	723	-69.811%
2025-06-30	26.6200	26.6200	26.6200	26.6200	-23.703%	1	724	-70.548%
2025-05-22	35.1500	35.1500	34.8900	34.8900	-27.313%	701	724	-77.529%
2025-05-06	49.1100	49.1100	48.0000	48.0000	-29.433%	2	25	-83.667%
2025-04-21	66.9200	68.0200	66.9200	68.0200	+33.059%	11	25	-88.474%
2025-04-09	51.1200	51.1200	51.1200	51.1200	-32.309%	10	33	-84.664%
2025-04-08	68.6000	75.5200	68.6000	75.5200	+40.033%	2	24	-89.619%
2025-04-03	51.7000	53.9300	51.5400	53.9300	+14.671%	171	24	-85.463%
2025-04-01	46.9200	47.1300	46.9200	47.0300	+0.277%	170	172	-83.330%
2025-03-28	46.9000	46.9000	46.9000	46.9000	0.000%	4	2	-83.284%