Dark

QQQ20271217P250
QQQ Dec 17 2027 250.00 Put (QQQ271217P00250000)
option OPRA

EOD

Aug 5, 2026

2.08-4.587%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0800	2.0800	2.0800	2.0800	-4.587%	10	4,623	0.000%
2026-07-31	2.1800	2.1800	2.1800	2.1800	0.000%	7	4,633	-4.587%
2026-07-30	2.1800	2.1800	2.1800	2.1800	-12.800%	60	4,633	-4.587%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+7.759%	4	4,638	-16.800%
2026-07-06	2.2500	2.3800	2.2500	2.3200	-28.615%	14	4,638	-10.345%
2026-06-24	2.7900	3.2500	2.7900	3.2500	+27.953%	2	4,630	-36.000%
2026-06-15	2.5300	2.5400	2.5300	2.5400	+15.455%	2	4,629	-18.110%
2026-06-12	2.5400	2.5400	2.2000	2.2000	+4.762%	36	4,629	-5.455%
2026-06-11	2.4500	2.4500	2.1000	2.1000	-14.286%	10	4,629	-0.952%
2026-06-04	2.4500	2.4500	2.4500	2.4500	+5.150%	10	4,631	-15.102%
2026-06-02	2.3300	2.3300	2.3300	2.3300	-4.508%	1	4,636	-10.730%
2026-06-01	2.2800	2.4400	2.2800	2.4400	+1.667%	6	4,636	-14.754%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-4.000%	10	4,637	-13.333%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-3.475%	1	4,647	-16.800%
2026-05-18	2.5900	2.5900	2.5900	2.5900	+3.600%	6	4,647	-19.691%
2026-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	4,647	-16.800%
2026-05-12	2.8200	2.8200	2.5000	2.5000	-1.961%	15	4,648	-16.800%
2026-05-11	2.5500	2.5500	2.5500	2.5500	+2.823%	2	4,648	-18.431%
2026-05-08	2.4800	2.4800	2.4800	2.4800	-4.981%	3	4,653	-16.129%
2026-05-07	2.6100	2.6100	2.6100	2.6100	0.000%	10	4,653	-20.307%
2026-05-06	2.6100	2.6100	2.6100	2.6100	-11.525%	4	4,643	-20.307%
2026-04-27	2.9500	2.9500	2.9500	2.9500	0.000%	1	4,643	-29.492%
2026-04-24	2.9500	2.9500	2.9500	2.9500	+1.027%	1	4,644	-29.492%
2026-04-22	2.9200	2.9200	2.9200	2.9200	-5.806%	1	4,643	-28.767%
2026-04-20	3.0000	3.1000	2.9800	3.1000	-1.587%	10	4,644	-32.903%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-4.545%	5	4,636	-33.968%
2026-04-10	3.3500	3.3500	3.3000	3.3000	-4.348%	9	4,631	-36.970%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-1.429%	1	4,624	-39.710%
2026-04-08	3.5000	3.5000	3.3300	3.5000	-8.854%	15	4,624	-40.571%
2026-04-01	3.8400	3.8400	3.8400	3.8400	-17.773%	5	4,613	-45.833%
2026-03-27	4.6700	4.6700	4.6700	4.6700	+6.865%	1	4,613	-55.460%
2026-03-26	4.3900	4.3900	4.3700	4.3700	+2.824%	11	4,613	-52.403%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+6.250%	1	4,623	-51.059%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-4.762%	3	4,624	-48.000%
2026-03-20	4.2000	4.2000	4.2000	4.2000	0.000%	2	4,626	-50.476%
2026-03-19	4.2900	4.2900	4.2000	4.2000	+2.439%	31	4,626	-50.476%
2026-03-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	4,652	-49.268%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+14.286%	5	4,651	-48.000%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-12.060%	1	4,646	-40.571%
2026-02-19	3.9800	3.9800	3.9800	3.9800	+5.570%	20	4,646	-47.739%
2026-02-18	4.0000	4.0000	3.7200	3.7700	-5.750%	53	4,666	-44.828%
2026-02-17	3.8000	4.0000	3.8000	4.0000	+4.712%	6	4,695	-48.000%
2026-02-06	3.8200	3.8200	3.8200	3.8200	+15.758%	1	4,695	-45.550%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+7.143%	11	4,695	-36.970%
2026-01-28	3.0800	3.0800	3.0800	3.0800	-2.222%	5	4,695	-32.468%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+5.000%	4	4,700	-33.968%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-7.407%	11	4,704	-30.667%
2026-01-20	3.2400	3.2400	3.2400	3.2400	-1.520%	10	4,704	-35.802%
2026-01-14	3.2900	3.2900	3.2900	3.2900	+0.612%	5	4,714	-36.778%
2026-01-06	3.2700	3.2700	3.2700	3.2700	+9.000%	100	4,719	-36.391%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-3.226%	1	4,819	-30.667%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-8.824%	5	4,819	-32.903%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-1.449%	1	4,819	-38.824%
2025-12-05	3.4200	3.4500	3.4200	3.4500	-39.895%	18	4,819	-39.710%
2025-11-24	5.7400	5.7400	5.7400	5.7400	+162.100%	15	4,816	-63.763%
2025-11-17	2.1900	2.1900	2.1900	2.1900	-40.970%	10	4,831	-5.023%
2025-11-11	3.7100	3.7100	3.7100	3.7100	+4.507%	2	4,821	-43.935%
2025-11-05	3.5500	3.5500	3.5500	3.5500	-4.054%	1	4,823	-41.408%
2025-11-04	3.7000	3.7000	3.7000	3.7000	+12.462%	10	4,823	-43.784%
2025-10-27	3.2000	3.2900	3.2000	3.2900	-7.324%	2	4,824	-36.778%
2025-10-24	3.5500	3.5500	3.5500	3.5500	-2.204%	1	4,824	-41.408%
2025-10-21	3.7300	3.9700	3.5600	3.6300	-5.714%	232	4,824	-42.700%
2025-10-10	3.7500	3.8500	3.7500	3.8500	+6.944%	6	4,866	-45.974%
2025-10-07	3.9700	3.9700	3.5900	3.6000	+5.882%	14	4,874	-42.222%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-2.857%	7	4,874	-38.824%
2025-09-30	3.4600	3.5000	3.4600	3.5000	-4.110%	10	4,878	-40.571%
2025-09-25	3.6600	3.6600	3.6500	3.6500	+5.797%	40	4,878	-43.014%
2025-09-24	3.5000	3.5000	3.4500	3.4500	-4.959%	9	4,847	-39.710%
2025-09-23	3.6300	3.6300	3.6300	3.6300	+6.452%	1	4,842	-42.700%
2025-09-22	3.4100	3.4100	3.4100	3.4100	+0.294%	1	4,841	-39.003%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-0.585%	1	4,842	-38.824%
2025-09-18	3.8300	3.8300	3.4100	3.4200	-4.202%	20	4,841	-39.181%
2025-09-10	4.2100	4.2100	3.5700	3.5700	-4.800%	11	4,861	-41.737%
2025-09-09	3.7500	3.7500	3.7500	3.7500	+1.902%	1	4,865	-44.533%
2025-09-04	3.8400	3.8400	3.6800	3.6800	-6.835%	2	4,865	-43.478%
2025-09-02	3.8000	3.9500	3.8000	3.9500	+5.615%	2	4,865	-47.342%
2025-08-29	3.7400	3.7400	3.7400	3.7400	+1.081%	2	4,863	-44.385%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+1.370%	10	4,863	-43.784%
2025-08-26	3.7100	3.7100	3.6500	3.6500	-1.084%	2	4,853	-43.014%
2025-08-25	3.5000	3.8800	3.5000	3.6900	-1.072%	16	4,851	-43.631%
2025-08-22	4.2300	4.2300	3.7300	3.7300	-12.235%	101	4,838	-44.236%
2025-08-20	4.2500	4.2500	4.2500	4.2500	+8.974%	1	4,738	-51.059%
2025-08-19	3.9000	3.9000	3.9000	3.9000	-2.010%	5	4,738	-46.667%
2025-08-14	3.9800	3.9800	3.9800	3.9800	-10.562%	55	4,738	-47.739%
2025-08-01	4.4500	4.4500	4.4500	4.4500	+15.584%	2	4,793	-53.258%
2025-07-31	3.7400	4.0500	3.7400	3.8500	+1.316%	65	4,795	-45.974%
2025-07-30	3.8000	3.8000	3.8000	3.8000	-6.173%	1	4,750	-45.263%
2025-07-23	4.5000	4.5000	4.0500	4.0500	-7.110%	3	4,749	-48.642%
2025-07-16	4.1200	4.3600	4.1200	4.3600	+9.000%	2	4,752	-52.294%
2025-07-11	4.0000	4.0000	4.0000	4.0000	0.000%	10	4,752	-48.000%
2025-06-30	4.0000	4.0000	4.0000	4.0000	-12.281%	1	4,744	-48.000%
2025-06-25	4.5600	4.5600	4.5600	4.5600	-2.772%	2	4,744	-54.386%
2025-06-24	4.7500	4.7500	4.6900	4.6900	-11.174%	41	4,744	-55.650%
2025-06-23	5.2800	5.2800	5.2800	5.2800	+6.667%	7	4,703	-60.606%
2025-06-17	4.9500	4.9500	4.9500	4.9500	+1.020%	1	4,710	-57.980%
2025-06-12	4.9000	4.9000	4.9000	4.9000	+3.158%	1	4,709	-57.551%
2025-06-11	4.8800	4.8800	4.7500	4.7500	+1.064%	14	4,708	-56.211%
2025-06-09	4.7000	4.7000	4.7000	4.7000	-7.662%	1	4,720	-55.745%
2025-06-06	5.0900	5.0900	5.0900	5.0900	-9.752%	18	4,719	-59.136%
2025-06-05	5.6400	5.6400	5.6400	5.6400	+10.156%	1	4,719	-63.121%
2025-06-03	5.1200	5.1200	5.1200	5.1200	-6.055%	6	4,719	-59.375%
2025-05-30	5.4500	5.4500	5.4500	5.4500	+2.251%	2	4,713	-61.835%
2025-05-29	5.9300	5.9300	5.2700	5.3300	+1.331%	30	4,713	-60.976%
2025-05-28	5.2500	5.2600	5.0500	5.2600	-2.593%	42	4,686	-60.456%
2025-05-27	5.4100	5.5500	5.4000	5.4000	0.000%	9	4,646	-61.481%
2025-05-21	5.4000	5.4000	5.4000	5.4000	+1.695%	1	4,641	-61.481%
2025-05-20	5.2900	5.4100	4.7200	5.3100	+5.357%	80	4,642	-60.829%
2025-05-16	5.2200	5.2200	5.0400	5.0400	-4.000%	6	4,582	-58.730%
2025-05-15	5.2500	5.2500	5.2500	5.2500	+0.962%	68	4,581	-60.381%
2025-05-14	5.0700	5.2000	5.0700	5.2000	+3.175%	19	4,596	-60.000%
2025-05-13	5.0600	5.0600	5.0000	5.0400	-3.263%	15	4,615	-58.730%
2025-05-12	5.4700	7.4000	5.2100	5.2100	-18.466%	2,691	4,601	-60.077%
2025-05-09	6.2100	6.4000	6.2100	6.3900	-1.994%	90	1,923	-67.449%
2025-05-08	6.5400	6.5400	6.5200	6.5200	-2.249%	15	1,923	-68.098%
2025-05-06	6.3500	6.7500	6.3500	6.6700	+5.039%	61	1,923	-68.816%
2025-05-05	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,917	-67.244%
2025-05-02	6.2100	6.3000	6.2000	6.3000	-7.080%	698	1,917	-66.984%
2025-05-01	6.7600	6.7800	6.3300	6.7800	-4.507%	785	1,581	-69.322%
2025-04-30	7.1000	7.1000	7.1000	7.1000	+16.393%	5	838	-70.704%
2025-04-29	6.1000	6.1000	6.1000	6.1000	-23.463%	1	833	-65.902%
2025-04-28	7.1300	7.9700	7.1300	7.9700	+24.531%	20	833	-73.902%
2025-04-25	6.2300	6.4000	6.2200	6.4000	-6.841%	88	823	-67.500%
2025-04-24	6.2400	6.8700	6.2400	6.8700	-19.555%	653	779	-69.723%
2025-04-17	8.5000	8.5400	8.5000	8.5400	+15.405%	60	162	-75.644%
2025-04-14	7.4000	7.4000	7.4000	7.4000	-7.500%	1	162	-71.892%
2025-04-11	8.0500	8.2000	8.0000	8.0000	-2.320%	12	163	-74.000%
2025-04-10	8.5000	8.5000	6.9000	8.1900	+36.273%	14	165	-74.603%
2025-04-09	9.6100	10.6400	6.0100	6.0100	-21.745%	169	167	-65.391%
2025-04-08	6.9000	7.6800	6.9000	7.6800	-16.249%	5	298	-72.917%
2025-04-07	8.0400	10.4100	5.5400	9.1700	+9.167%	263	298	-77.317%
2025-04-04	8.3700	8.4000	8.1000	8.4000	+31.045%	34	86	-75.238%
2025-04-03	6.7000	6.7000	6.4100	6.4100	+28.200%	103	81	-67.551%
2025-04-02	5.0000	5.0000	5.0000	5.0000	-8.592%	10	134	-58.400%
2025-04-01	5.4700	5.4700	5.4700	5.4700	+8.964%	50	134	-61.974%
2025-03-27	5.6100	5.6100	5.0200	5.0200	+6.356%	42	84	-58.566%
2025-03-26	4.7000	5.0000	4.7000	4.7200	-8.880%	30	84	-55.932%
2025-03-19	5.1800	5.1800	5.1800	5.1800	+7.692%	3	55	-59.846%
2025-03-13	4.8100	4.8100	4.8100	4.8100	-17.637%	1	53	-56.757%
2025-03-11	5.5000	5.9900	5.5000	5.8400	+2.636%	29	53	-64.384%
2025-03-10	5.8700	5.9600	5.6900	5.6900	+23.427%	25	26	-63.445%
2025-03-07	4.6100	4.6100	4.6100	4.6100	+0.875%	2	2	-54.881%
2025-03-03	5.0300	5.0300	4.5700	4.5700	0.000%	2	1	-54.486%