Dark

QQQ20270617P480
QQQ Jun 17 2027 480.00 Put (QQQ270617P00480000)
option OPRA

EOD

Aug 6, 2026

8.07-0.370%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.0700	8.0700	8.0700	8.0700	-0.370%	1	1,326	0.000%
2026-08-05	8.1000	8.1000	8.1000	8.1000	+1.250%	350	1,326	-0.370%
2026-08-04	8.0000	8.0000	8.0000	8.0000	-12.377%	1	1,462	+0.875%
2026-08-03	9.6200	9.6300	9.1300	9.1300	-11.187%	6	1,462	-11.610%
2026-07-31	10.0200	10.2800	10.0200	10.2800	-2.095%	11	1,456	-21.498%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-7.407%	1	1,464	-23.143%
2026-07-28	11.3500	11.3500	11.3400	11.3400	-1.391%	52	1,464	-28.836%
2026-07-27	11.5000	11.5000	11.5000	11.5000	-3.442%	6	1,412	-29.826%
2026-07-24	11.9000	11.9100	11.9000	11.9100	+6.434%	126	1,407	-32.242%
2026-07-23	11.3600	11.3600	11.1900	11.1900	+7.700%	11	1,533	-27.882%
2026-07-22	10.3900	10.3900	10.3900	10.3900	-1.330%	1	1,544	-22.329%
2026-07-21	10.5300	10.5300	10.5300	10.5300	+2.233%	6	1,545	-23.362%
2026-07-16	10.3000	10.3000	10.3000	10.3000	+0.390%	10	1,545	-21.650%
2026-07-13	9.8100	10.2600	9.8100	10.2600	+2.090%	5	1,535	-21.345%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+1.824%	3	1,535	-19.701%
2026-07-09	10.0300	10.0300	9.8700	9.8700	-10.109%	6	1,532	-18.237%
2026-07-07	10.9700	10.9800	10.9700	10.9800	-0.182%	12	1,526	-26.503%
2026-07-02	11.5100	11.5100	11.0000	11.0000	+7.843%	2	1,535	-26.636%
2026-06-29	10.1800	10.2000	10.1800	10.2000	-7.525%	2	1,535	-20.882%
2026-06-26	11.6000	11.6000	10.9800	11.0300	+2.605%	39	1,534	-26.836%
2026-06-22	10.7500	10.7500	10.7500	10.7500	+0.280%	150	1,501	-24.930%
2026-06-17	10.7200	10.7200	10.7200	10.7200	0.000%	54	1,448	-24.720%
2026-06-16	10.7200	10.7200	10.7200	10.7200	+8.612%	1	1,448	-24.720%
2026-06-15	9.4600	9.8700	9.3900	9.8700	-13.345%	4	1,450	-18.237%
2026-06-11	12.2200	12.2600	9.9700	11.3900	-8.145%	6	1,450	-29.148%
2026-06-09	12.4000	12.4000	12.4000	12.4000	+16.651%	1	1,452	-34.919%
2026-06-05	10.6300	10.6300	10.6300	10.6300	+6.406%	2	1,452	-24.083%
2026-06-04	10.0100	10.0100	9.9900	9.9900	+2.778%	3	1,455	-19.219%
2026-06-03	9.7200	9.7200	9.7200	9.7200	+5.081%	11	1,455	-16.975%
2026-06-02	9.2500	9.2500	9.2500	9.2500	+0.434%	17	1,444	-12.757%
2026-05-29	9.1900	9.2100	9.1900	9.2100	-2.643%	8	1,444	-12.378%
2026-05-28	9.5200	9.5200	9.4600	9.4600	-2.474%	4	1,447	-14.693%
2026-05-26	9.7000	9.7000	9.7000	9.7000	-6.280%	5	1,449	-16.804%
2026-05-21	10.3500	10.3500	10.3500	10.3500	-9.290%	2	1,446	-22.029%
2026-05-18	11.4100	11.4100	11.4100	11.4100	+5.844%	1	1,446	-29.273%
2026-05-14	10.6500	10.7800	10.6500	10.7800	-4.854%	2	1,447	-25.139%
2026-05-12	11.3300	11.3300	11.3300	11.3300	+7.393%	20	1,447	-28.773%
2026-05-11	10.5500	10.8100	10.5500	10.5500	-4.091%	14	1,447	-23.507%
2026-05-08	11.1600	11.2000	11.0000	11.0000	-4.348%	69	1,427	-26.636%
2026-05-07	11.2800	11.5900	11.2800	11.5000	0.000%	170	1,385	-29.826%
2026-05-06	11.7300	11.7300	11.5000	11.5000	-5.350%	22	1,219	-29.826%
2026-05-05	12.0900	12.1500	12.0900	12.1500	-2.410%	3	1,219	-33.580%
2026-05-01	13.2300	13.2300	12.1600	12.4500	-13.542%	16	1,219	-35.181%
2026-04-20	14.5000	14.5000	14.4000	14.4000	-4.255%	4	1,219	-43.958%
2026-04-16	15.4300	15.4300	15.0400	15.0400	-8.012%	10	1,219	-46.343%
2026-04-14	16.2000	16.3500	15.8600	16.3500	-9.217%	40	1,219	-50.642%
2026-04-09	17.9000	18.0100	17.9000	18.0100	-2.332%	7	1,250	-55.192%
2026-04-08	18.3000	18.8200	18.3000	18.4400	-20.858%	45	1,244	-56.236%
2026-04-07	23.3000	23.3000	23.3000	23.3000	+5.861%	1	1,202	-65.365%
2026-04-06	22.7000	22.7000	22.0100	22.0100	-10.053%	15	1,201	-63.335%
2026-03-31	24.4700	24.4700	24.4700	24.4700	-12.482%	3	1,208	-67.021%
2026-03-30	27.4500	27.9600	27.4500	27.9600	-0.640%	2	1,208	-71.137%
2026-03-27	26.7400	28.1400	26.7400	28.1400	+24.679%	131	1,210	-71.322%
2026-03-25	22.5700	22.5700	22.5700	22.5700	-1.096%	10	1,079	-64.245%
2026-03-19	22.5100	22.8200	22.5100	22.8200	+2.562%	5	1,069	-64.636%
2026-03-18	21.4400	22.2500	21.4400	22.2500	+3.200%	11	1,064	-63.730%
2026-03-16	21.5500	21.5600	21.5500	21.5600	-3.058%	11	1,060	-62.570%
2026-03-12	22.1700	22.2400	22.1700	22.2400	+10.154%	2	1,049	-63.714%
2026-03-11	20.2000	20.2000	20.1900	20.1900	+1.355%	3	1,049	-60.030%
2026-03-10	19.9200	19.9200	19.9200	19.9200	-5.368%	4	1,047	-59.488%
2026-03-05	21.0500	21.0500	21.0500	21.0500	+9.067%	10	1,065	-61.663%
2026-03-04	19.3000	19.3000	19.3000	19.3000	-8.531%	500	1,055	-58.187%
2026-03-03	22.6300	22.6300	21.1000	21.1000	+1.151%	853	1,276	-61.754%
2026-03-02	20.8400	20.8600	20.8400	20.8600	-1.325%	2	426	-61.314%
2026-02-27	20.6900	21.1400	20.6900	21.1400	+11.146%	5	424	-61.826%
2026-02-25	19.8000	19.8000	19.0200	19.0200	-9.943%	34	455	-57.571%
2026-02-19	21.0000	21.3800	21.0000	21.1200	+7.263%	14	455	-61.790%
2026-02-18	19.6900	19.6900	19.6900	19.6900	+5.860%	3	453	-59.015%
2026-02-12	18.6000	18.6000	18.6000	18.6000	-0.054%	2	453	-56.613%
2026-02-11	19.0600	19.0600	18.6100	18.6100	+0.540%	5	453	-56.636%
2026-02-10	18.5100	18.5100	18.5100	18.5100	+1.148%	1	453	-56.402%
2026-02-09	18.9100	18.9700	18.3000	18.3000	-12.649%	5	452	-55.902%
2026-02-06	20.6500	21.2200	20.6500	20.9500	-5.631%	6	449	-61.480%
2026-02-05	22.1000	22.2000	22.1000	22.2000	+16.230%	6	443	-63.649%
2026-02-03	18.5200	19.1000	18.5200	19.1000	+1.704%	4	441	-57.749%
2026-01-30	18.7800	18.7800	18.7800	18.7800	+9.760%	2	438	-57.029%
2026-01-26	17.1100	17.1100	17.1100	17.1100	+0.058%	3	440	-52.835%
2026-01-22	17.6100	17.6100	17.1000	17.1000	+1.786%	101	438	-52.807%
2026-01-09	16.8000	16.8000	16.8000	16.8000	-5.459%	1	537	-51.964%
2026-01-05	17.7700	17.7700	17.7700	17.7700	-4.973%	1	537	-54.586%
2025-12-31	18.7000	18.7000	18.7000	18.7000	+4.938%	5	537	-56.845%
2025-12-29	17.8200	17.8200	17.8200	17.8200	-1.872%	1	537	-54.714%
2025-12-23	18.3600	18.3600	18.1600	18.1600	-9.200%	4	536	-55.562%
2025-12-16	20.0000	20.0000	20.0000	20.0000	+4.932%	1	539	-59.650%
2025-12-09	19.0600	19.0600	19.0600	19.0600	+0.793%	10	538	-57.660%
2025-12-08	18.9100	18.9100	18.9100	18.9100	-13.889%	10	548	-57.324%
2025-11-25	23.8000	23.8000	21.9600	21.9600	-13.202%	39	538	-63.251%
2025-11-20	21.8500	25.3000	21.8500	25.3000	+1.934%	41	499	-68.103%
2025-11-19	25.2500	25.2500	24.8200	24.8200	+0.405%	6	478	-67.486%
2025-11-18	24.8500	24.9400	24.7200	24.7200	+3.561%	4	475	-67.354%
2025-11-17	23.8700	23.8700	23.8700	23.8700	+0.421%	20	473	-66.192%
2025-11-14	23.7700	23.7700	23.7700	23.7700	+12.761%	1	473	-66.050%
2025-11-12	21.0800	21.0800	21.0800	21.0800	-11.725%	10	473	-61.717%
2025-11-07	23.8800	23.8800	23.8800	23.8800	+25.420%	1	473	-66.206%
2025-10-31	19.0400	19.0400	19.0400	19.0400	+1.062%	3	473	-57.616%
2025-10-29	18.8400	18.8400	18.8400	18.8400	-0.842%	1	473	-57.166%
2025-10-27	19.0000	19.0000	19.0000	19.0000	-10.672%	2	474	-57.526%
2025-10-21	21.2600	21.2700	21.2600	21.2700	-6.670%	3	474	-62.059%
2025-10-15	22.7900	22.7900	22.7900	22.7900	+0.485%	1	474	-64.590%
2025-10-13	23.8000	23.8000	22.6800	22.6800	-1.391%	10	475	-64.418%
2025-10-10	20.9700	23.0000	20.9100	23.0000	+7.779%	40	473	-64.913%
2025-09-22	21.3400	21.3400	21.3400	21.3400	-16.965%	1	473	-62.184%
2025-09-03	25.7000	25.7000	25.7000	25.7000	-4.920%	150	472	-68.599%
2025-09-02	27.0300	27.0300	27.0300	27.0300	+9.923%	1	352	-70.144%
2025-08-22	24.5900	24.5900	24.5900	24.5900	+3.016%	2	351	-67.182%
2025-08-18	23.8700	23.8700	23.8700	23.8700	-19.002%	200	353	-66.192%
2025-08-01	28.6000	29.4700	28.6000	29.4700	+15.117%	102	238	-72.616%
2025-07-31	25.6000	25.6000	25.6000	25.6000	-0.621%	100	142	-68.477%
2025-07-28	25.5600	25.7600	24.8200	25.7600	+0.468%	10	53	-68.672%
2025-07-25	25.8100	25.8100	25.6100	25.6400	-6.012%	10	55	-68.526%
2025-07-22	27.2800	27.2800	27.2800	27.2800	+1.488%	1	64	-70.418%
2025-07-18	26.8800	26.8800	26.8800	26.8800	-4.239%	2	64	-69.978%
2025-07-17	28.0700	28.0700	28.0700	28.0700	-3.207%	6	64	-71.250%
2025-07-16	30.0200	30.0200	29.0000	29.0000	+5.111%	6	58	-72.172%
2025-07-15	27.6100	28.3400	27.4000	27.5900	-2.474%	29	53	-70.750%
2025-07-10	27.6700	28.4800	27.6700	28.2900	+0.035%	40	61	-71.474%
2025-07-09	28.6700	28.6700	28.2800	28.2800	-5.984%	26	54	-71.464%
2025-07-07	29.4800	30.0800	29.4800	30.0800	+5.544%	3	48	-73.172%
2025-07-03	28.5000	28.5000	28.5000	28.5000	-7.528%	3	51	-71.684%
2025-07-01	30.8200	30.8200	30.8200	30.8200	-12.913%	3	51	-73.816%
2025-06-17	34.9000	35.3900	34.9000	35.3900	+0.483%	2	48	-77.197%
2025-06-11	35.2200	35.2200	35.2200	35.2200	+0.142%	3	48	-77.087%
2025-06-06	35.1700	35.1700	35.1700	35.1700	-18.738%	2	45	-77.054%
2025-05-23	45.0000	45.0000	43.2800	43.2800	+10.408%	40	39	-81.354%
2025-05-19	39.2000	39.2000	39.2000	39.2000	-22.728%	1	39	-79.413%
2025-05-05	53.0700	53.0700	50.7300	50.7300	-2.442%	3	39	-84.092%
2025-05-01	52.0000	52.0000	52.0000	52.0000	-10.221%	1	39	-84.481%
2025-04-30	57.9200	57.9200	57.9200	57.9200	+1.401%	3	39	-86.067%
2025-04-28	56.5500	57.1200	56.5500	57.1200	-4.768%	34	36	-85.872%
2025-04-24	59.9800	59.9800	59.9800	59.9800	+21.147%	4	6	-86.546%
2025-04-02	49.5100	49.5100	49.5100	49.5100	-3.640%	2	2	-83.700%
2025-04-01	51.3800	51.3800	51.3800	51.3800	0.000%	2	2	-84.293%