Dark

QQQ20270617P485
QQQ Jun 17 2027 485.00 Put (QQQ270617P00485000)
option OPRA

EOD

Aug 3, 2026

10.13-6.808%(-0.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.3000	10.3300	10.1200	10.1300	-6.808%	20	1,711	0.000%
2026-07-30	10.8700	10.8700	10.8700	10.8700	-15.277%	5	1,711	-6.808%
2026-07-29	12.8300	12.8300	12.8300	12.8300	+7.997%	5	1,711	-21.044%
2026-07-27	11.8800	11.8800	11.8800	11.8800	+17.391%	3	1,711	-14.731%
2026-07-10	10.1200	10.1200	10.1200	10.1200	-10.204%	2	1,708	+0.099%
2026-07-07	11.2700	11.2700	11.2700	11.2700	+4.545%	5	1,706	-10.115%
2026-07-01	10.6800	10.7800	10.6800	10.7800	-17.268%	12	1,711	-6.030%
2026-06-24	13.0500	13.0600	13.0300	13.0300	+0.385%	8	1,708	-22.256%
2026-06-23	12.7800	12.9800	12.7600	12.9800	+20.074%	7	1,705	-21.957%
2026-06-16	10.8100	10.8100	10.8100	10.8100	+8.100%	1	1,703	-6.290%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-14.966%	1	1,706	+1.300%
2026-06-12	11.7700	11.7700	11.7600	11.7600	-1.010%	2	1,706	-13.861%
2026-06-11	12.7500	12.7500	11.7800	11.8800	-2.703%	15	1,706	-14.731%
2026-06-05	12.2100	12.2100	12.2100	12.2100	+23.333%	3	1,703	-17.035%
2026-06-03	9.9500	9.9500	9.9000	9.9000	+1.643%	2	1,703	+2.323%
2026-06-02	9.6300	9.7400	9.6300	9.7400	+1.037%	15	1,703	+4.004%
2026-05-28	9.6400	9.6400	9.6400	9.6400	-3.504%	1	1,703	+5.083%
2026-05-26	9.9900	9.9900	9.9900	9.9900	-12.060%	1	1,703	+1.401%
2026-05-20	11.3600	11.3600	11.3600	11.3600	-0.351%	1	1,702	-10.827%
2026-05-13	11.4000	11.4000	11.4000	11.4000	+3.448%	1	1,702	-11.140%
2026-05-11	11.0200	11.0200	11.0200	11.0200	-9.524%	1	1,701	-8.076%
2026-05-06	12.3700	12.4700	12.1800	12.1800	-3.180%	8	1,704	-16.831%
2026-05-05	12.5800	12.5800	12.5800	12.5800	-3.675%	3	1,709	-19.475%
2026-05-04	13.0600	13.0600	13.0600	13.0600	+0.927%	1	1,712	-22.435%
2026-05-01	12.9400	12.9400	12.9400	12.9400	-14.587%	1	1,712	-21.716%
2026-04-21	15.7400	15.7400	15.1500	15.1500	+0.731%	4	1,709	-33.135%
2026-04-20	15.0400	15.0400	15.0400	15.0400	-2.780%	12	1,709	-32.646%
2026-04-16	15.4700	15.4700	15.4700	15.4700	-4.975%	2	1,697	-34.518%
2026-04-15	16.2800	16.2800	16.2800	16.2800	-1.333%	1	1,697	-37.776%
2026-04-14	16.5300	16.5300	16.5000	16.5000	-6.780%	2	1,696	-38.606%
2026-04-13	18.2000	18.2100	17.7000	17.7000	-6.200%	3	1,696	-42.768%
2026-04-09	19.0400	19.0400	18.8700	18.8700	-6.213%	5	1,697	-46.317%
2026-04-08	20.1200	20.1200	20.1200	20.1200	-23.118%	7	1,702	-49.652%
2026-03-26	25.9100	26.1700	25.8900	26.1700	+11.362%	4	1,702	-61.292%
2026-03-19	24.6900	24.6900	23.5000	23.5000	+8.796%	2	1,702	-56.894%
2026-03-17	21.4700	21.6000	21.4700	21.6000	-11.257%	18	1,701	-53.102%
2026-03-13	22.7800	24.3400	22.7800	24.3400	+14.326%	1,401	1,688	-58.381%
2026-03-11	21.2900	21.2900	21.2900	21.2900	-13.031%	5	324	-52.419%
2026-03-09	24.4700	24.5300	24.4700	24.4800	+12.088%	50	319	-58.619%
2026-03-03	21.8400	21.8400	21.8400	21.8400	+12.693%	2	309	-53.617%
2026-02-09	20.0100	20.0100	19.3800	19.3800	-7.714%	2	309	-47.730%
2026-02-06	21.8000	21.9100	21.0000	21.0000	+2.439%	9	311	-51.762%
2026-02-04	20.5000	20.5000	20.5000	20.5000	+9.275%	1	316	-50.585%
2026-02-02	18.7600	18.7600	18.7600	18.7600	-3.893%	1	315	-46.002%
2026-01-30	18.4800	19.5200	18.4800	19.5200	+3.996%	4	314	-48.105%
2026-01-29	18.7700	18.7700	18.7700	18.7700	+6.045%	1	316	-46.031%
2026-01-28	17.7000	17.7000	17.7000	17.7000	-0.673%	1	316	-42.768%
2026-01-23	17.8200	17.8200	17.8200	17.8200	-3.310%	1	317	-43.154%
2026-01-16	18.4300	18.4300	18.4300	18.4300	+6.102%	1	315	-45.035%
2026-01-12	17.3700	17.3700	17.3700	17.3700	-7.013%	2	315	-41.681%
2026-01-05	18.6800	18.6800	18.6800	18.6800	+0.864%	1	317	-45.771%
2025-12-31	18.5200	18.5200	18.5200	18.5200	+0.652%	2	317	-45.302%
2025-12-29	18.4000	18.4000	18.4000	18.4000	+0.822%	1	317	-44.946%
2025-12-23	18.2500	18.2500	18.2500	18.2500	-3.694%	1	316	-44.493%
2025-12-22	18.9500	18.9500	18.9500	18.9500	-9.762%	1	316	-46.544%
2025-12-12	21.0000	21.0000	21.0000	21.0000	+8.921%	1	316	-51.762%
2025-12-09	19.2800	19.2800	19.2800	19.2800	-9.057%	9	315	-47.459%
2025-11-26	21.2000	21.2000	21.2000	21.2000	-7.383%	1	324	-52.217%
2025-11-25	22.8700	22.8900	22.8600	22.8900	-17.603%	113	324	-55.745%
2025-11-20	25.2400	27.7800	25.2400	27.7800	+12.107%	17	211	-63.535%
2025-11-17	25.0000	25.0000	24.7800	24.7800	+13.151%	51	198	-59.120%
2025-11-11	21.9000	21.9000	21.9000	21.9000	-6.129%	1	198	-53.744%
2025-11-06	23.3300	23.3300	23.3300	23.3300	+11.841%	50	197	-56.580%
2025-10-31	19.8000	20.8600	19.8000	20.8600	-7.206%	5	197	-51.438%
2025-10-23	22.4800	22.4800	22.4800	22.4800	-5.823%	3	199	-54.938%
2025-10-22	23.8700	23.8700	23.8700	23.8700	+7.911%	3	199	-57.562%
2025-10-21	22.1800	22.1800	22.1200	22.1200	+2.218%	3	196	-54.204%
2025-10-20	21.6400	21.6400	21.6400	21.6400	+0.325%	1	196	-53.189%
2025-10-08	21.5700	21.5700	21.5700	21.5700	-4.515%	1	196	-53.037%
2025-09-15	22.5900	22.5900	22.5900	22.5900	-12.814%	1	197	-55.157%
2025-08-11	25.9100	25.9100	25.9100	25.9100	-2.411%	9	196	-60.903%
2025-08-07	26.5500	26.5800	26.5200	26.5500	+1.530%	162	187	-61.846%
2025-07-31	26.1500	26.1500	26.1500	26.1500	+2.429%	1	106	-61.262%
2025-07-29	25.5300	25.5300	25.5300	25.5300	-14.300%	1	106	-60.321%
2025-07-03	29.7900	29.7900	29.7900	29.7900	-12.357%	1	105	-65.995%
2025-06-24	33.9900	33.9900	33.9900	33.9900	-7.030%	1	105	-70.197%
2025-06-18	36.5600	36.5600	36.5600	36.5600	-4.493%	1	103	-72.292%
2025-06-04	38.2800	38.2800	38.2800	38.2800	-5.505%	1	103	-73.537%
2025-05-19	40.5100	40.5100	40.5100	40.5100	-1.388%	1	103	-74.994%
2025-05-14	41.0800	41.0800	41.0800	41.0800	-23.898%	4	103	-75.341%
2025-05-05	53.9800	53.9800	53.9800	53.9800	+1.849%	1	103	-81.234%
2025-05-01	53.5000	53.5000	53.0000	53.0000	-13.115%	100	102	-80.887%
2025-04-30	61.0000	61.0000	61.0000	61.0000	+7.888%	4	15	-83.393%
2025-04-29	58.2100	58.2100	56.0900	56.5400	-3.251%	12	15	-82.083%
2025-04-25	58.4400	58.4400	58.4400	58.4400	-28.294%	4	11	-82.666%
2025-04-04	81.5000	81.5000	81.5000	81.5000	+80.390%	8	9	-87.571%
2025-03-25	45.1800	45.1800	45.1800	45.1800	-2.377%	4	9	-77.579%
2025-03-24	46.2800	46.2800	46.2800	46.2800	-10.897%	5	9	-78.111%
2025-03-21	51.9400	51.9400	51.9400	51.9400	0.000%	8	4	-80.497%