Dark

QQQ20271217P205
QQQ Dec 17 2027 205.00 Put (QQQ271217P00205000)
option OPRA

EOD

Aug 6, 2026

1.57+29.752%(+0.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5700	1.5700	1.5700	1.5700	+29.752%	5	2,059	0.000%
2026-08-05	1.8000	1.8000	1.2100	1.2100	-19.333%	2	2,054	+29.752%
2026-08-04	1.3500	1.5000	1.2300	1.5000	+11.111%	150	2,053	+4.667%
2026-08-03	1.3800	1.3800	1.3500	1.3500	-12.338%	69	1,938	+16.296%
2026-07-31	1.5400	1.5400	1.5400	1.5400	+7.692%	1	1,873	+1.948%
2026-07-30	1.3400	1.4700	1.3400	1.4300	-13.333%	132	1,873	+9.790%
2026-07-28	1.5200	1.6500	1.4500	1.6500	+8.553%	62	1,810	-4.848%
2026-07-24	1.4800	1.5200	1.4800	1.5200	-3.185%	4	1,851	+3.289%
2026-07-23	1.8400	1.8400	1.5700	1.5700	-13.260%	2	1,854	0.000%
2026-07-22	1.8100	1.8100	1.8100	1.8100	-9.500%	1	1,855	-13.260%
2026-07-21	2.0000	2.0000	2.0000	2.0000	+37.931%	1	1,855	-21.500%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-3.333%	8	1,854	+8.276%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,854	+4.667%
2026-07-13	1.3500	1.5500	1.3500	1.5500	+9.929%	3	1,854	+1.290%
2026-07-09	1.5300	1.7300	1.4100	1.4100	-9.032%	36	1,853	+11.348%
2026-07-02	1.5500	2.1000	1.5000	1.5500	+2.649%	13	1,842	+1.290%
2026-06-29	1.6000	1.6000	1.5100	1.5100	-6.211%	11	1,842	+3.974%
2026-06-25	1.8000	1.9000	1.6100	1.6100	-2.424%	16	1,834	-2.484%
2026-06-24	1.6500	1.6500	1.6500	1.6500	+1.852%	4	1,824	-4.848%
2026-06-23	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,824	-3.086%
2026-06-18	1.5000	1.5500	1.5000	1.5500	-8.824%	3	1,824	+1.290%
2026-06-16	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,824	-7.647%
2026-06-15	1.7000	1.7000	1.4000	1.5500	-2.516%	12	1,819	+1.290%
2026-06-12	1.6200	1.6200	1.5000	1.5900	-0.625%	33	1,819	-1.258%
2026-06-11	1.7700	1.7800	1.6000	1.6000	+1.266%	30	1,819	-1.875%
2026-06-10	1.5800	1.5800	1.5800	1.5800	-8.140%	2	1,789	-0.633%
2026-06-09	1.7000	1.7500	1.7000	1.7200	-6.011%	38	1,789	-8.721%
2026-06-05	1.6200	1.8300	1.6200	1.8300	+18.831%	59	1,781	-14.208%
2026-06-04	1.5000	1.5400	1.5000	1.5400	+3.356%	12	1,759	+1.948%
2026-06-03	1.4900	1.4900	1.4900	1.4900	-0.667%	2	1,751	+5.369%
2026-06-01	1.5000	1.5000	1.5000	1.5000	+1.351%	11	1,751	+4.667%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-2.632%	1	1,740	+6.081%
2026-05-28	1.4300	1.5200	1.4300	1.5200	-1.935%	3	1,739	+3.289%
2026-05-27	1.4700	1.5500	1.4700	1.5500	+5.442%	61	1,742	+1.290%
2026-05-26	1.5000	1.5000	1.4700	1.4700	-2.000%	12	1,743	+6.803%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-4.459%	5	1,739	+4.667%
2026-05-21	1.6000	1.6000	1.5700	1.5700	-2.484%	13	1,734	0.000%
2026-05-19	1.6000	1.6100	1.6000	1.6100	+0.625%	45	1,734	-2.484%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+1.911%	2	1,681	-1.875%
2026-05-14	1.5000	1.6800	1.5000	1.5700	+3.974%	6	1,681	0.000%
2026-05-13	1.5100	1.5100	1.5100	1.5100	-2.581%	3	1,669	+3.974%
2026-05-12	1.5500	1.5500	1.5500	1.5500	-4.908%	1	1,669	+1.290%
2026-05-11	1.5500	1.6800	1.5500	1.6300	+4.487%	18	1,669	-3.681%
2026-05-08	1.6500	1.6500	1.5600	1.5600	-1.887%	53	1,658	+0.641%
2026-05-07	1.6900	1.6900	1.5900	1.5900	-1.242%	13	1,608	-1.258%
2026-05-06	1.7800	1.8900	1.6100	1.6100	-3.593%	30	1,607	-2.484%
2026-05-05	1.7000	1.7000	1.6500	1.6700	-4.571%	22	1,580	-5.988%
2026-05-04	1.7300	1.8000	1.7300	1.7500	-0.568%	9	1,578	-10.286%
2026-05-01	1.7000	1.7600	1.7000	1.7600	+3.529%	3	1,574	-10.795%
2026-04-30	1.8800	1.8800	1.7000	1.7000	-0.585%	12	1,574	-7.647%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-7.568%	1	1,565	-8.187%
2026-04-23	1.8500	1.8500	1.8500	1.8500	-2.632%	3	1,566	-15.135%
2026-04-22	1.8100	1.9000	1.8100	1.9000	0.000%	6	1,567	-17.368%
2026-04-20	1.9000	1.9300	1.9000	1.9000	+2.703%	3	1,562	-17.368%
2026-04-17	1.9000	2.0300	1.8300	1.8500	-6.091%	8	1,561	-15.135%
2026-04-16	1.8300	1.9700	1.8300	1.9700	+0.510%	2	1,560	-20.305%
2026-04-15	1.9500	2.4500	1.9500	1.9600	+0.513%	5	1,561	-19.898%
2026-04-14	2.0000	2.0000	1.9500	1.9500	-7.143%	11	1,561	-19.487%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-20.455%	5	1,562	-25.238%
2026-04-07	2.2200	2.7300	2.1900	2.6400	+12.340%	484	1,559	-40.530%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-4.472%	10	1,319	-33.191%
2026-04-02	2.4500	2.5400	2.4500	2.4600	-1.600%	7	1,313	-36.179%
2026-04-01	2.6000	2.6000	2.5000	2.5000	-13.793%	7	1,313	-37.200%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-9.375%	5	1,306	-45.862%
2026-03-30	3.1500	3.2000	2.9700	3.2000	+10.345%	13	1,301	-50.938%
2026-03-27	2.8000	2.9000	2.8000	2.9000	+7.407%	9	1,302	-45.862%
2026-03-26	2.7000	2.7000	2.7000	2.7000	0.000%	4	1,311	-41.852%
2026-03-20	2.7000	2.7000	2.6000	2.7000	+8.871%	24	1,315	-41.852%
2026-03-19	2.6100	2.6100	2.4800	2.4800	-2.745%	8	1,323	-36.694%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+1.594%	5	1,315	-38.431%
2026-03-12	2.4500	2.5100	2.4500	2.5100	+11.556%	15	1,310	-37.450%
2026-03-10	2.3000	2.3000	2.2500	2.2500	0.000%	8	1,310	-30.222%
2026-02-24	2.3000	2.3000	2.2500	2.2500	0.000%	4	1,310	-30.222%
2026-02-19	2.2500	2.2500	2.2500	2.2500	+0.446%	5	1,307	-30.222%
2026-02-18	2.0600	2.2400	2.0600	2.2400	-2.183%	150	1,302	-29.911%
2026-02-17	2.2900	2.2900	2.2900	2.2900	+14.500%	1	1,450	-31.441%
2026-02-12	2.3300	2.3300	2.0000	2.0000	-7.407%	4	1,451	-21.500%
2026-02-11	2.1600	2.1600	2.1600	2.1600	+2.857%	10	1,453	-27.315%
2026-02-06	2.3400	2.3400	2.0500	2.1000	-4.545%	24	1,443	-25.238%
2026-02-05	2.0900	2.2000	2.0900	2.2000	0.000%	5	1,440	-28.636%
2026-02-04	2.1500	2.2000	2.1500	2.2000	+10.000%	5	1,439	-28.636%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-6.977%	12	1,434	-21.500%
2026-02-02	2.0600	2.1500	2.0600	2.1500	+6.965%	30	1,436	-26.977%
2026-01-30	2.0100	2.0100	2.0100	2.0100	+3.077%	5	1,416	-21.891%
2026-01-28	1.9500	1.9500	1.9500	1.9500	0.000%	10	1,422	-19.487%
2026-01-27	1.9500	1.9500	1.9500	1.9500	+1.563%	15	1,412	-19.487%
2026-01-26	1.8900	1.9300	1.8500	1.9200	+1.053%	287	1,397	-18.229%
2026-01-23	1.9000	1.9000	1.9000	1.9000	-5.000%	10	1,147	-17.368%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-3.846%	10	1,137	-21.500%
2026-01-21	2.0800	2.0800	2.0800	2.0800	+5.051%	1	1,127	-24.519%
2026-01-20	1.9800	1.9800	1.9800	1.9800	+4.211%	2	1,127	-20.707%
2026-01-16	1.9000	1.9000	1.9000	1.9000	+4.396%	5	1,125	-17.368%
2026-01-15	2.2900	2.2900	1.8200	1.8200	-23.529%	2	1,125	-13.736%
2026-01-13	2.3800	2.3800	2.3800	2.3800	+35.227%	1	1,124	-34.034%
2026-01-12	1.9000	1.9000	1.7600	1.7600	-7.853%	3	1,124	-10.795%
2026-01-09	1.9100	1.9100	1.9100	1.9100	+0.526%	1	1,124	-17.801%
2026-01-08	1.9000	1.9000	1.9000	1.9000	+8.571%	6	1,124	-17.368%
2026-01-06	2.0000	2.0500	1.7500	1.7500	-12.500%	254	1,118	-10.286%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+3.093%	2	1,164	-21.500%
2025-12-31	1.9400	1.9400	1.9400	1.9400	-3.000%	2	1,164	-19.072%
2025-12-30	1.9800	2.0000	1.9800	2.0000	+5.263%	2	1,164	-21.500%
2025-12-29	2.0500	2.0500	1.9000	1.9000	-5.000%	19	1,163	-17.368%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+0.503%	10	1,155	-21.500%
2025-12-22	1.9900	1.9900	1.9900	1.9900	-7.442%	15	1,155	-21.106%
2025-12-19	2.1500	2.1500	2.1500	2.1500	-3.153%	15	1,143	-26.977%
2025-12-18	2.2000	2.2200	2.2000	2.2200	-2.632%	10	1,128	-29.279%
2025-12-17	2.0500	2.2800	2.0500	2.2800	+6.047%	2	1,118	-31.140%
2025-12-16	2.2500	2.2500	2.1500	2.1500	-5.286%	23	1,116	-26.977%
2025-12-15	2.3000	2.3000	2.2700	2.2700	-3.404%	51	1,114	-30.837%
2025-12-12	2.1000	2.3500	2.1000	2.3500	+11.905%	16	1,066	-33.191%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-6.667%	1	1,051	-25.238%
2025-12-10	2.2500	2.2500	2.2500	2.2500	-4.661%	25	1,051	-30.222%
2025-12-08	2.1800	2.3600	2.1800	2.3600	+12.381%	2	1,026	-33.475%
2025-12-05	2.1000	2.1000	2.1000	2.1000	-1.408%	31	1,025	-25.238%
2025-12-04	2.2700	2.3000	2.1300	2.1300	-2.294%	113	1,024	-26.291%
2025-12-03	2.1800	2.1800	2.1800	2.1800	+0.926%	5	962	-27.982%
2025-12-02	2.1900	2.1900	2.1600	2.1600	+9.091%	30	957	-27.315%
2025-11-28	2.0300	2.0300	1.9800	1.9800	-12.000%	2	927	-20.707%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-10.359%	1	925	-30.222%
2025-11-25	2.5000	2.8800	2.4700	2.5100	-20.570%	5	925	-37.450%
2025-11-24	3.1600	3.1600	3.1600	3.1600	+22.481%	1	924	-50.316%
2025-11-21	2.5800	2.5800	2.5800	2.5800	+9.787%	4	923	-39.147%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-6.000%	6	923	-33.191%
2025-11-18	2.4100	2.5000	2.4100	2.5000	-3.846%	20	923	-37.200%
2025-11-17	2.6000	2.6000	2.6000	2.6000	+8.333%	3	903	-39.615%
2025-11-14	2.4900	2.4900	2.4000	2.4000	-3.614%	14	900	-34.583%
2025-11-13	2.3000	2.4900	2.3000	2.4900	0.000%	15	886	-36.948%
2025-11-12	2.4900	2.4900	2.4900	2.4900	+10.667%	1	886	-36.948%
2025-11-10	2.2500	2.2500	2.2500	2.2500	-6.639%	1	885	-30.222%
2025-11-07	2.4500	2.4500	2.4100	2.4100	+3.433%	4	885	-34.855%
2025-11-06	2.4500	2.6100	2.3300	2.3300	-6.426%	24	881	-32.618%
2025-11-05	2.4900	2.4900	2.4900	2.4900	+11.161%	1	857	-36.948%
2025-11-04	2.2500	2.2500	1.9500	2.2400	+6.667%	6	857	-29.911%
2025-11-03	2.1000	2.1000	2.1000	2.1000	+6.061%	19	880	-25.238%
2025-10-30	2.0100	2.0100	1.9800	1.9800	0.000%	20	880	-20.707%
2025-10-29	1.9800	1.9800	1.9800	1.9800	0.000%	1	880	-20.707%
2025-10-28	1.9400	1.9800	1.9000	1.9800	-7.042%	24	881	-20.707%
2025-10-27	1.9600	2.1300	1.9600	2.1300	+6.500%	52	934	-26.291%
2025-10-24	2.0000	2.0000	2.0000	2.0000	-6.977%	29	934	-21.500%
2025-10-23	2.1500	2.1500	2.1500	2.1500	-6.522%	52	963	-26.977%
2025-10-22	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,013	-31.739%
2025-10-21	2.2000	2.3000	2.2000	2.3000	+6.977%	17	1,014	-31.739%
2025-10-20	2.5900	2.5900	2.1500	2.1500	-12.602%	30	1,010	-26.977%
2025-10-15	2.4100	2.4600	2.4100	2.4600	+6.957%	2	980	-36.179%
2025-10-10	2.2000	2.3000	2.1500	2.3000	+5.505%	27	979	-31.739%
2025-10-09	2.1900	2.2100	2.1200	2.1800	+0.461%	10	979	-27.982%
2025-10-06	2.1300	2.1700	2.1300	2.1700	-1.810%	3	976	-27.650%
2025-10-03	2.2100	2.2100	2.2100	2.2100	-0.450%	2	976	-28.959%
2025-09-29	2.2200	2.2200	2.2200	2.2200	-0.448%	1	974	-29.279%
2025-09-23	2.2300	2.2300	2.2300	2.2300	+3.721%	2	973	-29.596%
2025-09-22	2.1600	2.1600	2.1500	2.1500	+3.865%	3	971	-26.977%
2025-09-18	1.9700	2.0700	1.9700	2.0700	+1.471%	2	968	-24.155%
2025-09-17	2.1800	2.4300	2.0400	2.0400	-7.273%	3	969	-23.039%
2025-09-16	2.2000	2.2000	2.2000	2.2000	0.000%	1	967	-28.636%
2025-09-15	2.2000	2.2000	2.2000	2.2000	+0.457%	2	966	-28.636%
2025-09-11	2.1900	2.1900	2.1900	2.1900	-4.783%	1	964	-28.311%
2025-09-10	2.4700	2.4700	2.1500	2.3000	+0.877%	57	964	-31.739%
2025-09-05	2.5500	2.5500	2.2800	2.2800	+0.885%	42	936	-31.140%
2025-09-04	2.2600	2.2600	2.2600	2.2600	+0.444%	1	901	-30.531%
2025-09-03	2.1400	2.2500	2.1400	2.2500	+2.740%	11	901	-30.222%
2025-08-29	2.1900	2.1900	2.1900	2.1900	-1.794%	1	902	-28.311%
2025-08-28	2.2300	2.2300	2.2300	2.2300	-3.043%	1	902	-29.596%
2025-08-27	2.3000	2.4500	2.3000	2.3000	-5.738%	5	902	-31.739%
2025-08-26	2.4400	2.4400	2.4400	2.4400	+3.830%	1	898	-35.656%
2025-08-21	2.3500	2.3500	2.3500	2.3500	-2.083%	150	898	-33.191%
2025-08-20	2.4000	2.4000	2.4000	2.4000	+3.896%	1	898	-34.583%
2025-08-19	2.3100	2.3100	2.3000	2.3100	-2.119%	55	899	-32.035%
2025-08-13	2.3800	2.4300	2.3600	2.3600	-1.255%	7	899	-33.475%
2025-08-12	2.3800	2.4800	2.3000	2.3900	-0.417%	36	906	-34.310%
2025-08-07	2.6500	2.6500	2.4000	2.4000	-5.138%	7	883	-34.583%
2025-08-06	2.5800	2.5800	2.3000	2.5300	+4.115%	7	885	-37.945%
2025-08-05	2.4300	2.4300	2.4300	2.4300	-5.447%	2	883	-35.391%
2025-08-04	2.5700	2.5700	2.5700	2.5700	+0.784%	1	885	-38.911%
2025-07-31	2.5300	2.5500	2.4500	2.5500	+8.511%	360	884	-38.431%
2025-07-30	2.3500	2.3500	2.3500	2.3500	-3.292%	1	884	-33.191%
2025-07-28	2.7800	2.7800	2.3100	2.4300	-3.187%	58	883	-35.391%
2025-07-24	2.5600	2.5600	2.5100	2.5100	+5.462%	2	868	-37.450%
2025-07-22	2.4900	2.4900	2.3700	2.3800	+2.586%	13	868	-34.034%
2025-07-21	2.3300	2.3300	2.3100	2.3200	-1.277%	202	866	-32.328%
2025-07-18	2.3500	2.3500	2.3500	2.3500	-3.292%	50	864	-33.191%
2025-07-17	2.8200	2.8200	2.4200	2.4300	-7.252%	8	864	-35.391%
2025-07-16	2.7500	2.7500	2.4600	2.6200	+5.221%	102	868	-40.076%
2025-07-10	2.4900	2.4900	2.4900	2.4900	+2.893%	1	868	-36.948%
2025-07-09	2.4200	2.4200	2.4200	2.4200	0.000%	1	868	-35.124%
2025-07-08	2.4200	2.4200	2.4200	2.4200	-3.200%	1	869	-35.124%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-11.348%	1	869	-37.200%
2025-07-02	2.8200	2.8200	2.8200	2.8200	-1.053%	1	869	-44.326%
2025-06-30	3.0500	3.0500	2.8500	2.8500	+2.151%	6	868	-44.912%
2025-06-27	2.8800	2.8800	2.7800	2.7900	-0.712%	3	867	-43.728%
2025-06-26	2.8100	2.8100	2.8100	2.8100	-4.746%	1	864	-44.128%
2025-06-23	2.9500	2.9500	2.9500	2.9500	-1.667%	2	863	-46.780%
2025-06-20	3.0000	3.0500	3.0000	3.0000	-4.762%	44	863	-47.667%
2025-06-13	2.8700	3.1500	2.8700	3.1500	+9.756%	4	843	-50.159%
2025-06-11	2.8700	2.8700	2.8700	2.8700	-1.034%	1	841	-45.296%
2025-06-06	3.2500	3.2500	2.9000	2.9000	-12.651%	80	840	-45.862%
2025-06-04	3.3200	3.3200	3.3200	3.3200	-3.488%	3	840	-52.711%
2025-06-03	2.8900	3.9700	2.8500	3.4400	-4.972%	10	837	-54.360%
2025-06-02	3.1800	3.6300	3.1300	3.6200	+13.836%	39	833	-56.630%
2025-05-28	3.1800	3.1800	3.1800	3.1800	-8.621%	1	816	-50.629%
2025-05-23	3.3600	3.4800	3.3600	3.4800	+7.077%	4	817	-54.885%
2025-05-22	3.2000	3.2700	3.2000	3.2500	+25.483%	8	817	-51.692%
2025-05-19	3.1300	3.1300	2.5900	2.5900	-10.381%	3	809	-39.382%
2025-05-13	2.8900	2.8900	2.8900	2.8900	-7.372%	1	808	-45.675%
2025-05-12	3.0000	3.1700	2.8800	3.1200	-12.113%	769	807	-49.679%
2025-05-09	3.5500	3.5500	3.5500	3.5500	-6.332%	2	414	-55.775%
2025-05-06	3.8000	3.8000	3.7900	3.7900	+5.571%	4	413	-58.575%
2025-05-05	3.5900	3.5900	3.5900	3.5900	+1.127%	5	413	-56.267%
2025-05-02	3.7600	3.7600	3.5300	3.5500	-0.281%	8	408	-55.775%
2025-05-01	3.6000	3.7800	3.4100	3.5600	-11.000%	8	405	-55.899%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+6.101%	1	404	-60.750%
2025-04-29	3.7700	3.8100	3.6600	3.7700	-8.937%	22	404	-58.355%
2025-04-28	3.6100	4.2700	3.5600	4.1400	+21.765%	297	399	-62.077%
2025-04-25	3.4000	3.4000	3.4000	3.4000	-5.028%	4	250	-53.824%
2025-04-24	3.9500	4.0600	3.5800	3.5800	-27.530%	319	250	-56.145%
2025-04-23	4.0200	9.8800	3.7400	4.9400	+12.273%	119	92	-68.219%
2025-04-22	4.2500	4.5100	4.2500	4.4000	-13.894%	8	32	-64.318%
2025-04-21	4.5000	5.5000	4.5000	5.1100	+4.286%	8	25	-69.276%
2025-04-17	4.7600	4.9000	4.7500	4.9000	+9.131%	4	22	-67.959%
2025-04-16	4.4900	4.4900	4.4900	4.4900	+2.045%	5	22	-65.033%
2025-04-15	4.0000	4.4000	3.9800	4.4000	-2.222%	9	17	-64.318%
2025-04-11	4.5000	4.5000	4.5000	4.5000	+12.500%	10	15	-65.111%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-11.308%	7	10	-60.750%
2025-04-09	3.6200	4.5100	3.6200	4.5100	-7.959%	8	7	-65.188%
2025-04-08	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-67.959%