Dark

QQQ20270617P490
QQQ Jun 17 2027 490.00 Put (QQQ270617P00490000)
option OPRA

EOD

Aug 3, 2026

9.58-11.868%(-1.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.8000	9.8000	9.5800	9.5800	-11.868%	6	758	0.000%
2026-07-31	10.8700	10.8700	10.8700	10.8700	-19.897%	276	753	-11.868%
2026-07-29	12.9500	13.5700	12.8400	13.5700	+12.334%	51	477	-29.403%
2026-07-28	12.2600	12.2600	12.0800	12.0800	+3.248%	136	476	-20.695%
2026-07-22	11.7000	11.7000	11.7000	11.7000	-3.306%	3	353	-18.120%
2026-07-02	12.1000	12.1000	12.1000	12.1000	-5.910%	1	352	-20.826%
2026-06-25	12.8600	12.8600	12.8600	12.8600	-2.056%	18	352	-25.505%
2026-06-24	13.5600	13.6400	13.1300	13.1300	-2.813%	21	361	-27.037%
2026-06-23	13.3000	13.5100	12.9700	13.5100	+28.422%	59	356	-29.090%
2026-06-15	10.0300	10.5200	10.0300	10.5200	+1.251%	4	352	-8.935%
2026-05-27	10.4900	10.4900	10.3900	10.3900	-8.780%	19	352	-7.796%
2026-05-21	11.3900	11.3900	11.3900	11.3900	+0.707%	4	333	-15.891%
2026-05-20	11.3100	11.3100	11.3100	11.3100	-5.356%	1	333	-15.296%
2026-05-13	11.9500	11.9500	11.9500	11.9500	-3.629%	1	333	-19.833%
2026-05-12	12.4000	12.4000	12.4000	12.4000	+3.247%	5	333	-22.742%
2026-05-08	12.0100	12.0100	12.0100	12.0100	-3.843%	2	333	-20.233%
2026-05-07	12.4900	12.4900	12.4900	12.4900	-1.108%	1	335	-23.299%
2026-05-06	12.7800	12.8000	12.6300	12.6300	-8.940%	13	335	-24.149%
2026-04-30	13.8700	13.8700	13.8700	13.8700	-7.038%	1	336	-30.930%
2026-04-29	14.9000	14.9700	14.6200	14.9200	+0.067%	6	337	-35.791%
2026-04-24	15.3100	15.6300	14.8900	14.9100	-9.746%	83	339	-35.748%
2026-04-16	16.5200	16.5200	16.5200	16.5200	-4.065%	5	256	-42.010%
2026-04-14	17.2200	17.2200	17.2200	17.2200	-12.722%	1	256	-44.367%
2026-04-09	20.4800	20.4800	19.6300	19.7300	-23.140%	12	257	-51.445%
2026-04-02	25.6700	25.6700	25.6700	25.6700	+0.627%	10	257	-62.680%
2026-04-01	25.5100	25.5100	25.5100	25.5100	-4.098%	1	257	-62.446%
2026-03-31	26.6000	26.6000	26.6000	26.6000	-17.056%	1	256	-63.985%
2026-03-30	30.1400	32.0700	30.1400	32.0700	+5.493%	4	256	-70.128%
2026-03-27	30.4000	30.4000	30.4000	30.4000	+10.828%	40	256	-68.487%
2026-03-26	27.4300	27.4300	27.4300	27.4300	+12.881%	5	216	-65.075%
2026-03-25	24.3000	24.3000	24.3000	24.3000	-3.456%	1	216	-60.576%
2026-03-19	25.1700	25.1700	25.1700	25.1700	+10.009%	2	215	-61.939%
2026-03-12	23.0000	23.0000	22.8800	22.8800	+2.924%	3	215	-58.129%
2026-03-10	22.2300	22.2300	22.2300	22.2300	-7.375%	1	212	-56.905%
2026-03-09	25.2200	25.2200	24.0000	24.0000	+9.589%	3	212	-60.083%
2026-02-24	21.9000	21.9000	21.9000	21.9000	-1.838%	20	211	-56.256%
2026-02-20	22.3100	22.3100	22.3100	22.3100	-2.916%	3	215	-57.060%
2026-02-19	22.9800	22.9800	22.9800	22.9800	+4.455%	1	212	-58.312%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-4.348%	10	211	-56.455%
2026-02-05	23.0000	23.0000	23.0000	23.0000	+1.635%	1	217	-58.348%
2026-02-04	22.3100	23.1100	22.3100	22.6300	+6.244%	6	216	-57.667%
2026-02-03	21.3000	21.3000	21.3000	21.3000	+5.550%	2	214	-55.023%
2026-01-30	20.1800	20.1800	20.1800	20.1800	+3.487%	1	213	-52.527%
2026-01-29	19.0000	19.5000	19.0000	19.5000	-8.579%	8	214	-50.872%
2026-01-20	20.5800	21.3300	20.5800	21.3300	+13.699%	2	216	-55.087%
2026-01-15	18.7600	18.7600	18.7600	18.7600	-6.106%	3	215	-48.934%
2026-01-14	19.9800	19.9800	19.9800	19.9800	+0.251%	1	212	-52.052%
2026-01-02	19.9300	19.9300	19.9300	19.9300	+2.258%	10	211	-51.932%
2025-12-30	19.4900	19.4900	19.4900	19.4900	+2.687%	4	201	-50.847%
2025-12-26	18.9800	18.9800	18.9800	18.9800	-3.996%	1	201	-49.526%
2025-12-22	19.7700	19.7700	19.7700	19.7700	-4.769%	1	202	-51.543%
2025-12-11	20.7600	20.7600	20.7600	20.7600	-0.860%	1	202	-53.854%
2025-12-04	20.9400	20.9400	20.9400	20.9400	-12.054%	1	201	-54.250%
2025-11-25	23.8300	23.8300	23.7900	23.8100	-13.418%	38	201	-59.765%
2025-11-21	28.6700	28.6700	27.5000	27.5000	-3.610%	2	179	-65.164%
2025-11-20	26.2500	28.8000	26.2500	28.5300	+24.858%	5	178	-66.421%
2025-11-04	22.9200	22.9200	22.8500	22.8500	+11.030%	2	178	-58.074%
2025-10-31	20.5800	20.5800	20.5800	20.5800	-5.205%	3	180	-53.450%
2025-10-24	21.7000	21.7100	21.7000	21.7100	-5.813%	2	180	-55.873%
2025-10-21	23.0200	23.0500	23.0200	23.0500	-4.357%	3	180	-58.438%
2025-10-15	24.1000	24.1000	24.1000	24.1000	+2.379%	1	177	-60.249%
2025-10-07	23.2700	23.5400	23.2700	23.5400	-5.119%	4	179	-59.303%
2025-09-11	24.8100	24.8100	24.8100	24.8100	+0.364%	23	179	-61.387%
2025-09-10	24.7200	24.7200	24.7200	24.7200	-14.464%	3	186	-61.246%
2025-09-02	28.8200	28.9000	28.8200	28.9000	+9.636%	6	187	-66.851%
2025-08-18	26.0300	26.3600	26.0300	26.3600	+2.848%	38	187	-63.657%
2025-08-15	25.6300	25.6300	25.6300	25.6300	-3.791%	1	149	-62.622%
2025-08-08	26.6400	26.6400	26.6400	26.6400	-2.951%	23	148	-64.039%
2025-08-07	27.3400	27.4500	27.3400	27.4500	-13.050%	2	125	-65.100%
2025-08-01	30.9500	31.5700	30.9200	31.5700	+1.283%	105	124	-69.655%
2025-07-03	31.1700	31.1700	31.1700	31.1700	-6.788%	1	26	-69.265%
2025-07-01	33.4400	33.4400	33.4400	33.4400	-9.130%	3	26	-71.352%
2025-06-11	36.8000	36.8000	36.8000	36.8000	-7.700%	4	23	-73.967%
2025-06-04	39.6200	40.0700	39.5700	39.8700	-3.928%	6	23	-75.972%
2025-06-03	41.5000	41.5000	41.5000	41.5000	-1.190%	10	23	-76.916%
2025-05-27	42.0000	42.0000	42.0000	42.0000	-10.045%	1	23	-77.190%
2025-05-23	46.6900	46.6900	46.6900	46.6900	-15.355%	20	13	-79.482%
2025-05-05	56.1000	56.1000	55.0000	55.1600	-1.465%	15	13	-82.632%
2025-05-01	54.8200	55.9800	54.8200	55.9800	-11.815%	2	6	-82.887%
2025-04-30	63.4800	63.4800	63.4800	63.4800	-5.997%	4	5	-84.909%
2025-04-23	67.5300	67.5300	67.5300	67.5300	+3.876%	1	1	-85.814%
2025-04-15	64.8700	65.0100	64.8700	65.0100	0.000%	2	0	-85.264%