Dark

QQQ20270917P400
QQQ Sep 17 2027 400.00 Put (QQQ270917P00400000)
option OPRA

EOD

Aug 5, 2026

5.50-5.983%(-0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.7500	5.7500	5.5000	5.5000	-5.983%	4	329	0.000%
2026-08-04	5.1200	5.9200	5.1200	5.8500	-8.307%	14	327	-5.983%
2026-08-03	6.4700	6.5400	6.3800	6.3800	-12.960%	3	324	-13.793%
2026-07-30	7.3300	7.3300	7.3300	7.3300	-5.541%	5	324	-24.966%
2026-07-29	7.7600	7.7600	7.7600	7.7600	+7.331%	2	330	-29.124%
2026-07-28	7.5000	7.5000	7.2300	7.2300	-3.600%	12	330	-23.928%
2026-07-24	7.5000	7.5000	7.5000	7.5000	+3.164%	3	330	-26.667%
2026-07-20	7.2700	7.2700	7.2200	7.2700	+7.227%	16	327	-24.347%
2026-07-15	6.7800	6.7800	6.7800	6.7800	-3.281%	3	338	-18.879%
2026-07-13	7.0100	7.0100	7.0100	7.0100	+6.051%	1	335	-21.541%
2026-07-10	6.5900	6.6100	6.5900	6.6100	-8.194%	2	335	-16.793%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+4.803%	5	335	-23.611%
2026-07-06	6.8000	6.8700	6.8000	6.8700	-12.706%	2	335	-19.942%
2026-07-02	7.5000	7.8700	7.5000	7.8700	+13.564%	2	334	-30.114%
2026-07-01	6.9300	6.9300	6.9300	6.9300	-2.257%	10	334	-20.635%
2026-06-29	7.3000	7.3000	7.0900	7.0900	-9.103%	2	344	-22.426%
2026-06-26	7.1600	7.8000	7.1600	7.8000	+6.849%	78	343	-29.487%
2026-06-22	7.3000	7.3000	7.3000	7.3000	+8.631%	1	265	-24.658%
2026-06-16	6.7200	6.7200	6.7200	6.7200	-1.176%	1	265	-18.155%
2026-06-15	6.8400	6.8400	6.8000	6.8000	-3.409%	3	262	-19.118%
2026-06-11	7.0400	7.0400	7.0400	7.0400	-13.194%	2	262	-21.875%
2026-06-09	8.1100	8.1100	8.1100	8.1100	+11.401%	1	261	-32.182%
2026-06-08	7.2800	7.2800	7.2800	7.2800	+11.145%	1	261	-24.451%
2026-06-03	6.5500	6.5500	6.5500	6.5500	+3.150%	1	261	-16.031%
2026-05-29	6.3500	6.3500	6.3500	6.3500	-5.365%	17	260	-13.386%
2026-05-27	6.7100	6.7100	6.7100	6.7100	-2.612%	10	246	-18.033%
2026-05-22	6.7900	7.0200	6.7900	6.8900	-5.616%	12	246	-20.174%
2026-05-20	7.3000	7.3000	7.3000	7.3000	-2.926%	1	237	-24.658%
2026-05-18	7.5200	7.5200	7.5200	7.5200	+2.174%	10	247	-26.862%
2026-05-13	7.3100	7.3600	7.3100	7.3600	+1.099%	5	247	-25.272%
2026-05-11	7.2500	7.2900	7.2400	7.2800	-5.577%	8	248	-24.451%
2026-05-07	7.7000	7.7200	7.6200	7.7100	+0.916%	224	244	-28.664%
2026-05-06	7.6300	7.6400	7.4900	7.6400	-3.899%	7	173	-28.010%
2026-05-05	7.9500	7.9500	7.9500	7.9500	-2.454%	1	166	-30.818%
2026-05-04	7.8800	8.1500	7.8800	8.1500	+2.387%	3	166	-32.515%
2026-05-01	7.9600	7.9600	7.9600	7.9600	-7.442%	1	164	-30.905%
2026-04-24	8.8000	9.0000	8.5700	8.6000	-4.550%	6	164	-36.047%
2026-04-23	9.0100	9.0100	9.0100	9.0100	-0.989%	1	159	-38.957%
2026-04-20	9.1000	9.1000	9.1000	9.1000	0.000%	1	159	-39.560%
2026-04-17	9.2800	9.2800	9.1000	9.1000	-6.762%	9	160	-39.560%
2026-04-14	10.2000	10.2000	9.7600	9.7600	-7.048%	4	157	-43.648%
2026-04-13	10.5000	10.5000	10.5000	10.5000	0.000%	4	155	-47.619%
2026-04-10	10.7000	10.7000	10.5000	10.5000	-6.667%	10	159	-47.619%
2026-04-09	11.2500	11.2500	11.2500	11.2500	-0.442%	1	152	-51.111%
2026-04-08	11.2000	11.3500	11.2000	11.3000	-16.667%	4	153	-51.327%
2026-04-07	13.2500	13.5600	13.2000	13.5600	+5.938%	4	152	-59.440%
2026-04-06	12.9500	13.7000	12.8000	12.8000	-3.396%	4	153	-57.031%
2026-04-02	13.9500	13.9500	13.2500	13.2500	+1.145%	3	149	-58.491%
2026-04-01	13.8000	13.8000	13.1000	13.1000	-17.868%	3	149	-58.015%
2026-03-30	15.9500	15.9500	15.9500	15.9500	+0.631%	1	148	-65.517%
2026-03-27	16.0600	16.0600	15.7000	15.8500	+6.519%	3	148	-65.300%
2026-03-26	13.9700	14.8800	13.9700	14.8800	+12.727%	10	148	-63.038%
2026-03-25	13.2000	13.2000	13.2000	13.2000	-2.941%	1	154	-58.333%
2026-03-24	13.6600	13.6600	13.6000	13.6000	+0.741%	2	154	-59.559%
2026-03-23	12.9500	13.6000	12.8800	13.5000	+3.846%	11	153	-59.259%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+6.557%	1	151	-57.692%
2026-03-11	12.2200	12.2200	12.1900	12.2000	-0.082%	7	151	-54.918%
2026-03-10	12.2100	12.2100	12.2100	12.2100	+1.328%	1	148	-54.955%
2026-03-04	12.0000	12.0800	12.0000	12.0500	-4.668%	3	147	-54.357%
2026-03-03	12.6400	12.6400	12.6400	12.6400	+3.692%	2	146	-56.487%
2026-03-02	12.1900	12.1900	12.1900	12.1900	+1.330%	2	144	-54.881%
2026-02-24	12.4500	12.4500	12.0300	12.0300	-2.354%	3	144	-54.281%
2026-02-23	12.3700	12.3700	12.3200	12.3200	+3.791%	2	143	-55.357%
2026-02-20	11.8800	11.8800	11.8700	11.8700	+5.511%	2	143	-53.665%
2026-02-11	11.2400	11.2500	11.2400	11.2500	+1.718%	2	143	-51.111%
2026-02-10	11.0600	11.0600	11.0600	11.0600	-7.833%	3	143	-50.271%
2026-02-06	12.0600	12.0600	12.0000	12.0000	-5.063%	6	140	-54.167%
2026-02-05	12.4800	13.3100	12.4800	12.6400	+24.778%	27	137	-56.487%
2026-01-27	10.0000	10.1300	10.0000	10.1300	-3.432%	15	114	-45.706%
2026-01-22	10.4900	10.4900	10.4900	10.4900	-6.838%	20	109	-47.569%
2026-01-20	11.5000	11.6000	11.2600	11.2600	+6.730%	12	89	-51.155%
2026-01-16	10.5500	10.5500	10.5500	10.5500	-1.860%	10	78	-47.867%
2025-12-23	10.7500	10.7500	10.7500	10.7500	-8.511%	4	78	-48.837%
2025-12-16	11.7500	11.7500	11.7500	11.7500	0.000%	2	78	-53.191%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+3.799%	1	76	-53.191%
2025-12-11	11.3200	11.3200	11.3200	11.3200	-0.176%	10	75	-51.413%
2025-12-08	11.3400	11.3400	11.3400	11.3400	-0.874%	1	65	-51.499%
2025-12-04	11.4500	11.4500	11.4400	11.4400	+0.175%	2	64	-51.923%
2025-12-02	11.4200	11.4200	11.4200	11.4200	-7.455%	4	62	-51.839%
2025-11-28	12.3400	12.3400	12.3400	12.3400	+0.407%	2	58	-55.429%
2025-11-26	12.2900	12.2900	12.2900	12.2900	-10.029%	10	56	-55.248%
2025-11-24	13.6600	13.6600	13.6600	13.6600	-12.771%	10	56	-59.736%
2025-11-21	15.7200	15.7200	15.6600	15.6600	+14.641%	2	59	-64.879%
2025-11-19	13.6600	13.6600	13.6600	13.6600	-3.735%	6	59	-59.736%
2025-11-18	14.1900	14.1900	14.1900	14.1900	+7.991%	10	53	-61.240%
2025-11-13	13.1400	13.1400	13.1400	13.1400	+5.797%	10	50	-58.143%
2025-11-10	12.4200	12.4200	12.4200	12.4200	+0.161%	1	50	-55.717%
2025-11-06	12.4000	12.4000	12.4000	12.4000	+3.161%	2	49	-55.645%
2025-11-03	12.0300	12.0300	12.0200	12.0200	+4.522%	5	44	-54.243%
2025-10-30	11.5000	11.5000	11.5000	11.5000	+2.404%	1	44	-52.174%
2025-10-28	11.3500	11.5400	11.2300	11.2300	-9.799%	23	44	-51.024%
2025-10-20	12.5000	12.5500	12.4300	12.4500	-13.781%	11	30	-55.823%
2025-10-17	14.5200	14.5200	14.4400	14.4400	+6.333%	40	21	-61.911%
2025-10-15	13.5900	13.5900	13.5800	13.5800	0.000%	2	1	-59.499%