Dark

QQQ20271217P460
QQQ Dec 17 2027 460.00 Put (QQQ271217P00460000)
option OPRA

Inactive

Jun 5, 2026

13.40+6.097%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	13.4900	13.4900	13.4000	13.4000	+6.097%	2	502	0.000%
2026-06-04	12.8900	12.9000	12.4700	12.6300	+0.477%	23	502	+6.097%
2026-06-03	12.6300	13.0300	12.5700	12.5700	+5.453%	3	505	+6.603%
2026-06-01	12.3700	12.4200	11.8600	11.9200	-9.008%	76	507	+12.416%
2026-05-21	13.1000	13.1000	13.1000	13.1000	-9.593%	1	506	+2.290%
2026-05-06	14.5300	14.6800	14.4900	14.4900	-10.995%	13	511	-7.522%
2026-04-27	16.2200	16.2800	16.2200	16.2800	-3.612%	2	514	-17.690%
2026-04-23	16.5300	16.9000	16.5300	16.8900	-6.737%	16	515	-20.663%
2026-04-15	18.1100	18.1100	18.1100	18.1100	-9.900%	10	511	-26.008%
2026-04-10	19.8900	20.1300	19.8700	20.1000	-6.815%	310	511	-33.333%
2026-04-09	21.7000	21.7000	21.5500	21.5700	-10.683%	102	352	-37.877%
2026-04-06	24.1500	24.1500	24.1500	24.1500	-5.331%	1	342	-44.513%
2026-04-02	25.5100	25.5100	25.5100	25.5100	-10.679%	1	341	-47.472%
2026-03-30	28.5600	28.5600	28.5600	28.5600	+12.885%	1	341	-53.081%
2026-03-19	25.3000	25.3000	25.3000	25.3000	+12.444%	2	340	-47.036%
2026-03-17	22.5000	22.5000	22.5000	22.5000	+4.408%	60	342	-40.444%
2026-02-09	21.5500	21.5500	21.5500	21.5500	-2.045%	2	342	-37.819%
2026-02-04	22.0000	22.0000	22.0000	22.0000	+3.578%	2	342	-39.091%
2026-02-03	21.2400	21.2400	21.2400	21.2400	+3.610%	2	342	-36.911%
2026-01-30	20.5000	20.5000	20.5000	20.5000	+3.119%	3	342	-34.634%
2025-12-30	19.8800	19.8800	19.8800	19.8800	-0.600%	1	342	-32.596%
2025-12-23	20.0000	20.0000	20.0000	20.0000	-5.660%	1	342	-33.000%
2025-12-04	21.0900	21.2000	21.0700	21.2000	+0.713%	3	341	-36.792%
2025-12-02	21.1000	21.1000	21.0500	21.0500	-2.093%	18	340	-36.342%
2025-12-01	21.5000	21.5000	21.5000	21.5000	-15.851%	50	322	-37.674%
2025-11-19	25.5500	25.5500	25.5500	25.5500	+2.364%	2	322	-47.554%
2025-11-17	24.6900	24.9600	24.6900	24.9600	+13.455%	30	324	-46.314%
2025-11-11	22.0000	22.0000	22.0000	22.0000	-0.498%	1	352	-39.091%
2025-11-10	22.1100	22.1100	22.1100	22.1100	-6.314%	1	352	-39.394%
2025-11-06	23.6200	23.6200	23.0500	23.6000	+15.857%	108	353	-43.220%
2025-10-29	20.3700	20.3700	20.3700	20.3700	-7.911%	1	376	-34.217%
2025-10-20	22.1200	22.1200	22.1200	22.1200	+1.795%	1	375	-39.421%
2025-10-08	22.2500	22.2500	21.7300	21.7300	-2.205%	4	374	-38.334%
2025-10-06	21.8100	22.2200	21.8100	22.2200	+0.045%	3	370	-39.694%
2025-10-01	22.2100	22.2100	22.2100	22.2100	+0.955%	1	370	-39.667%
2025-09-30	22.0000	22.0000	22.0000	22.0000	0.000%	2	371	-39.091%
2025-09-29	22.0000	22.0000	22.0000	22.0000	-0.452%	1	369	-39.091%
2025-09-18	22.1000	22.1000	22.1000	22.1000	-5.069%	1	368	-39.367%
2025-09-17	23.2800	23.2800	23.2800	23.2800	+1.438%	1	368	-42.440%
2025-09-12	23.6900	23.6900	22.9500	22.9500	-1.035%	4	368	-41.612%
2025-09-11	23.1900	23.1900	23.1900	23.1900	-2.152%	1	365	-42.216%
2025-09-09	23.7000	23.7000	23.7000	23.7000	-2.948%	12	366	-43.460%
2025-09-08	24.4200	24.4200	24.4200	24.4200	-3.555%	108	366	-45.127%
2025-08-22	25.0500	25.3200	24.9000	25.3200	-4.308%	117	264	-47.077%
2025-08-21	26.6400	26.6400	26.4600	26.4600	+0.379%	8	154	-49.358%
2025-08-20	26.3600	26.3600	26.3600	26.3600	+5.821%	1	154	-49.165%
2025-08-19	24.9100	24.9100	24.9100	24.9100	+4.270%	1	154	-46.206%
2025-08-13	23.8900	23.8900	23.8900	23.8900	+0.378%	1	154	-43.910%
2025-08-12	23.8000	23.8000	23.8000	23.8000	-17.931%	1	155	-43.697%
2025-08-01	29.0000	29.0000	29.0000	29.0000	+11.969%	1	155	-53.793%
2025-07-31	25.6600	25.9000	25.6600	25.9000	+1.569%	2	155	-48.263%
2025-07-30	25.5000	25.5000	25.5000	25.5000	-0.352%	1	154	-47.451%
2025-07-28	25.4400	25.5900	25.4400	25.5900	-1.197%	2	154	-47.636%
2025-07-25	25.6700	26.2000	25.5600	25.9000	-0.690%	4	155	-48.263%
2025-07-24	26.0600	26.0800	26.0600	26.0800	-2.795%	2	155	-48.620%
2025-07-22	26.8300	26.8300	26.8300	26.8300	-1.829%	1	155	-50.056%
2025-07-18	27.3300	27.3300	27.3300	27.3300	-6.946%	1	154	-50.970%
2025-07-02	29.3700	29.3700	29.3700	29.3700	-1.838%	1	155	-54.375%
2025-07-01	29.9200	29.9200	29.9200	29.9200	+0.945%	1	155	-55.214%
2025-06-30	29.9000	29.9000	29.6400	29.6400	-3.453%	2	156	-54.791%
2025-06-27	30.0000	30.7000	29.5100	30.7000	-3.307%	3	157	-56.352%
2025-06-26	31.7500	31.7500	31.7500	31.7500	-0.031%	1	155	-57.795%
2025-06-24	32.1600	32.1600	31.7600	31.7600	-6.561%	4	155	-57.809%
2025-06-17	33.9900	33.9900	33.9900	33.9900	+0.651%	2	155	-60.577%
2025-06-10	33.7700	33.7700	33.7700	33.7700	-1.344%	1	155	-60.320%
2025-06-05	33.8400	34.2300	33.8400	34.2300	-1.610%	3	155	-60.853%
2025-06-04	34.7900	34.7900	34.7900	34.7900	-5.179%	2	155	-61.483%
2025-05-27	37.1700	37.1700	36.6900	36.6900	+0.576%	3	155	-63.478%
2025-05-20	36.4800	36.4800	36.4800	36.4800	+0.358%	10	154	-63.268%
2025-05-16	36.3500	36.3500	36.3500	36.3500	-3.938%	2	147	-63.136%
2025-05-15	37.8400	37.8400	37.8400	37.8400	+2.631%	50	146	-64.588%
2025-05-13	36.8700	36.8700	36.8700	36.8700	-8.647%	1	146	-63.656%
2025-05-12	40.3600	40.3600	40.3600	40.3600	-12.923%	1	146	-66.799%
2025-05-09	46.3500	46.3500	46.3500	46.3500	+1.422%	6	146	-71.090%
2025-05-08	45.7000	45.7000	45.7000	45.7000	-2.787%	1	146	-70.678%
2025-05-02	46.1000	47.0100	46.1000	47.0100	-1.960%	14	146	-71.495%
2025-05-01	49.1900	49.1900	47.9500	47.9500	-11.938%	18	148	-72.054%
2025-04-30	54.4500	54.4500	54.4500	54.4500	+8.488%	1	148	-75.390%
2025-04-29	50.4300	50.4300	50.1900	50.1900	-0.100%	3	147	-73.301%
2025-04-25	50.1100	50.6300	49.9300	50.2400	-6.963%	60	147	-73.328%
2025-04-24	55.0000	55.0000	54.0000	54.0000	-5.263%	11	145	-75.185%
2025-04-23	55.0000	57.0000	53.9500	57.0000	-8.065%	5	154	-76.491%
2025-04-22	62.0000	62.0000	62.0000	62.0000	-8.824%	1	152	-78.387%
2025-04-21	64.5000	68.0000	64.5000	68.0000	+11.475%	10	153	-80.294%
2025-04-17	61.0000	61.0000	61.0000	61.0000	+1.667%	1	155	-78.033%
2025-04-16	60.0000	60.0000	60.0000	60.0000	+7.855%	1	155	-77.667%
2025-04-15	54.1600	55.6300	53.3800	55.6300	+1.145%	8	156	-75.912%
2025-04-14	53.3500	55.0000	53.3500	55.0000	-8.820%	7	152	-75.636%
2025-04-11	60.3200	60.3200	60.3200	60.3200	-10.980%	2	146	-77.785%
2025-04-10	56.0000	67.7600	56.0000	67.7600	+25.481%	2	146	-80.224%
2025-04-09	53.2900	54.0000	53.0000	54.0000	-32.075%	13	147	-75.185%
2025-04-08	62.5800	79.5000	62.3700	79.5000	+3.247%	8	134	-83.145%
2025-04-07	72.0000	77.0000	63.1400	77.0000	+13.737%	68	138	-82.597%
2025-04-04	64.8000	67.7000	64.0000	67.7000	+24.540%	36	157	-80.207%
2025-04-03	54.5000	54.5000	54.3600	54.3600	+13.250%	2	143	-75.350%
2025-03-31	52.2000	52.2000	48.0000	48.0000	+1.544%	8	141	-72.083%
2025-03-28	47.5100	47.5100	47.2700	47.2700	+6.608%	4	135	-71.652%
2025-03-21	45.0000	47.8400	44.3400	44.3400	+1.349%	18	133	-69.779%
2025-03-19	43.7500	43.7500	43.7500	43.7500	-1.796%	1	128	-69.371%
2025-03-18	44.5500	44.5500	44.5500	44.5500	-8.503%	1	127	-69.921%
2025-03-13	45.9100	48.6900	45.9100	48.6900	+6.240%	5	121	-72.479%
2025-03-12	46.8400	46.8400	45.8300	45.8300	-3.231%	2	121	-70.762%
2025-03-11	47.3600	47.3600	47.3600	47.3600	+0.959%	1	120	-71.706%
2025-03-10	46.0000	47.1500	46.0000	46.9100	+14.331%	35	120	-71.435%
2025-03-06	41.0300	41.0300	41.0300	41.0300	+6.295%	1	101	-67.341%
2025-03-05	41.4200	41.4200	38.6000	38.6000	0.000%	101	101	-65.285%