Dark

QQQ20271217P300
QQQ Dec 17 2027 300.00 Put (QQQ271217P00300000)
option OPRA

EOD

Aug 6, 2026

3.20-8.309%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2000	3.2000	3.2000	3.2000	-8.309%	1	5,333	0.000%
2026-08-04	3.7600	3.7600	3.4900	3.4900	-12.750%	7	5,332	-8.309%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+12.360%	20	5,338	-20.000%
2026-07-06	3.6200	3.6200	3.5600	3.5600	+1.714%	2	5,318	-10.112%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-9.794%	10	5,318	-8.571%
2026-06-29	3.8900	3.8900	3.8800	3.8800	-5.596%	2	5,318	-17.526%
2026-06-26	4.1100	4.1100	4.1100	4.1100	-8.054%	1	5,319	-22.141%
2026-06-24	4.9000	4.9000	4.4700	4.4700	+14.031%	3	5,318	-28.412%
2026-06-22	3.8900	4.1500	3.7000	3.9200	+4.533%	161	5,317	-18.367%
2026-06-15	4.0500	4.0500	3.7500	3.7500	+7.759%	4	5,287	-14.667%
2026-06-11	4.2500	4.2500	3.4800	3.4800	-15.122%	21	5,287	-8.046%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-4.429%	1	5,286	-21.951%
2026-06-05	4.2900	4.2900	4.2900	4.2900	+14.400%	1	5,285	-25.408%
2026-06-04	4.0600	4.0600	3.7500	3.7500	+4.167%	10	5,290	-14.667%
2026-06-02	3.6800	3.6800	3.6000	3.6000	+1.124%	5	5,292	-11.111%
2026-06-01	3.5800	3.5800	3.5600	3.5600	-10.327%	20	5,288	-10.112%
2026-05-29	3.9800	3.9800	3.9700	3.9700	+7.297%	11	5,276	-19.395%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-9.756%	7	5,276	-13.514%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+6.494%	3	5,276	-21.951%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-1.028%	4	5,276	-16.883%
2026-05-12	3.8900	3.8900	3.8900	3.8900	-0.765%	10	5,287	-17.738%
2026-05-08	3.9100	4.0200	3.8100	3.9200	-3.686%	61	5,287	-18.367%
2026-05-07	4.0000	4.0700	4.0000	4.0700	-6.865%	12	5,299	-21.376%
2026-05-05	4.1000	4.3700	4.0900	4.3700	-2.237%	10	5,288	-26.773%
2026-04-29	4.2800	4.6300	4.0900	4.4700	-0.667%	36	5,298	-28.412%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-3.846%	1	5,303	-28.889%
2026-04-22	4.6800	4.6800	4.6800	4.6800	-1.474%	2	5,302	-31.624%
2026-04-20	4.7500	4.7500	4.7000	4.7500	-4.427%	20	5,304	-32.632%
2026-04-16	5.0100	5.0200	4.9700	4.9700	-0.401%	7	5,290	-35.614%
2026-04-15	4.9900	4.9900	4.9900	4.9900	-7.934%	2	5,289	-35.872%
2026-04-10	5.4200	5.4200	5.4200	5.4200	-1.455%	2	5,291	-40.959%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-0.901%	35	5,308	-41.818%
2026-04-08	5.9000	5.9000	5.5500	5.5500	-10.915%	4	5,273	-42.342%
2026-04-06	6.2300	6.2300	6.2300	6.2300	-3.858%	5	5,277	-48.636%
2026-04-02	6.4900	6.4900	6.4800	6.4800	-9.749%	30	5,310	-50.617%
2026-03-31	7.3700	7.3700	7.1800	7.1800	-3.365%	9	5,310	-55.432%
2026-03-27	7.5000	7.8800	7.2800	7.4300	+13.090%	37	5,306	-56.931%
2026-03-25	6.5800	6.5800	6.5700	6.5700	-1.351%	2	5,328	-51.294%
2026-03-23	6.5000	6.6600	6.5000	6.6600	-2.774%	69	5,326	-51.952%
2026-03-20	6.8300	6.8500	6.8300	6.8500	+1.481%	3	5,371	-53.285%
2026-03-19	6.7500	6.7500	6.7500	6.7500	+9.935%	26	5,371	-52.593%
2026-03-16	6.5000	6.5000	6.1400	6.1400	-1.917%	3	5,397	-47.883%
2026-03-12	6.2600	6.2600	6.2600	6.2600	+1.954%	2	5,396	-48.882%
2026-03-11	5.9300	6.1400	5.8200	6.1400	-0.486%	30	5,396	-47.883%
2026-03-10	6.1700	6.1700	6.1700	6.1700	+4.576%	10	5,392	-48.136%
2026-03-05	6.1200	6.1200	5.9000	5.9000	+2.253%	13	5,382	-45.763%
2026-03-04	5.7700	5.7700	5.7700	5.7700	-13.881%	3	5,372	-44.541%
2026-03-03	6.6000	6.7000	6.6000	6.7000	+12.416%	3	5,369	-52.239%
2026-02-19	5.9600	5.9600	5.9600	5.9600	+32.444%	20	5,369	-46.309%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-18.919%	46	5,389	-28.889%
2026-02-11	5.5500	5.5500	5.5500	5.5500	+4.520%	1	5,435	-42.342%
2026-02-10	5.3100	5.3100	5.3100	5.3100	-1.667%	1	5,434	-39.736%
2026-02-09	5.5600	5.5600	5.4000	5.4000	-3.743%	27	5,434	-40.741%
2026-02-06	5.6100	5.6100	5.6100	5.6100	-3.276%	3	5,407	-42.959%
2026-02-05	5.8000	5.8000	5.8000	5.8000	0.000%	1	5,405	-44.828%
2026-02-04	5.4800	5.8000	5.4800	5.8000	+22.105%	232	5,405	-44.828%
2026-01-30	5.2600	5.3400	4.7500	4.7500	-5.941%	8	5,635	-32.632%
2026-01-28	4.9500	5.0500	4.5100	5.0500	-0.980%	7	5,640	-36.634%
2026-01-27	5.1000	5.1000	5.1000	5.1000	-6.934%	9	5,645	-37.255%
2026-01-20	5.3100	5.4800	5.3100	5.4800	+5.588%	6	5,645	-41.606%
2026-01-14	5.1900	5.1900	5.1900	5.1900	-0.575%	5	5,649	-38.343%
2026-01-07	5.2200	5.2200	5.2200	5.2200	+2.554%	3	5,654	-38.697%
2026-01-06	5.0900	5.0900	5.0900	5.0900	-1.165%	2	5,654	-37.132%
2026-01-02	5.1500	5.1500	5.1500	5.1500	0.000%	1	5,652	-37.864%
2025-12-31	5.0500	5.1500	5.0500	5.1500	+2.183%	33	5,675	-37.864%
2025-12-30	5.1900	5.1900	4.9800	5.0400	-4.726%	29	5,675	-36.508%
2025-12-29	5.2900	5.2900	5.2900	5.2900	+2.918%	1	5,693	-39.509%
2025-12-24	5.1400	5.1400	5.1400	5.1400	+3.213%	1	5,692	-37.743%
2025-12-23	4.9700	4.9800	4.9700	4.9800	-9.455%	50	5,692	-35.743%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+5.364%	10	5,742	-41.818%
2025-12-05	5.4000	5.4000	5.2200	5.2200	-7.282%	11	5,742	-38.697%
2025-12-01	6.8900	6.8900	5.6300	5.6300	+1.441%	12	5,732	-43.162%
2025-11-28	5.5500	5.5500	5.5500	5.5500	-6.408%	1	5,731	-42.342%
2025-11-26	5.9300	5.9300	5.9300	5.9300	-1.167%	13	5,723	-46.037%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-8.397%	59	5,723	-46.667%
2025-11-24	5.7200	6.6600	5.7200	6.5500	-3.959%	18	5,724	-51.145%
2025-11-21	7.2800	7.2800	6.8200	6.8200	-3.944%	11	5,736	-53.079%
2025-11-20	6.2500	7.1000	6.2500	7.1000	+7.576%	3	5,734	-54.930%
2025-11-19	6.7000	6.7000	6.6000	6.6000	0.000%	6	5,734	-51.515%
2025-11-18	6.7300	6.9600	6.6000	6.6000	+4.762%	40	5,728	-51.515%
2025-11-17	6.3000	6.3000	6.3000	6.3000	+1.449%	21	5,708	-49.206%
2025-11-14	6.2100	6.2100	6.2100	6.2100	+0.323%	5	5,687	-48.470%
2025-11-13	6.4800	6.4800	6.1900	6.1900	+4.561%	6	5,692	-48.304%
2025-11-11	6.0300	6.0300	5.9200	5.9200	+0.852%	4	5,687	-45.946%
2025-11-10	6.4800	6.4800	5.7700	5.8700	-6.080%	62	5,687	-45.486%
2025-11-06	6.2000	6.2500	6.2000	6.2500	+4.167%	11	5,655	-48.800%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+8.108%	5	5,666	-46.667%
2025-10-31	5.5500	5.5500	5.5500	5.5500	-1.421%	4	5,661	-42.342%
2025-10-29	5.6300	5.6300	5.6300	5.6300	+2.364%	1	5,657	-43.162%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+1.103%	1	5,656	-41.818%
2025-10-27	5.3200	5.4400	5.3200	5.4400	-2.857%	2	5,654	-41.176%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-1.926%	54	5,654	-42.857%
2025-10-21	5.9700	6.1600	5.7100	5.7100	-8.052%	329	5,700	-43.958%
2025-10-20	6.2100	6.2100	6.2100	6.2100	-0.161%	1	5,743	-48.470%
2025-10-16	6.2200	6.2200	6.2200	6.2200	0.000%	7	5,743	-48.553%
2025-10-15	6.4900	6.4900	6.2200	6.2200	-1.426%	203	5,750	-48.553%
2025-10-14	6.3000	6.6200	6.3000	6.3100	+2.769%	12	5,918	-49.287%
2025-10-13	6.2700	6.2700	6.1400	6.1400	-8.084%	4	5,918	-47.883%
2025-10-10	6.6800	6.6800	6.6800	6.6800	+9.688%	10	5,920	-52.096%
2025-10-09	6.0900	6.0900	6.0900	6.0900	+6.842%	100	5,919	-47.455%
2025-10-08	5.7000	5.7000	5.7000	5.7000	-0.697%	4	5,969	-43.860%
2025-10-07	5.3300	5.7400	5.3300	5.7400	-1.205%	65	5,931	-44.251%
2025-10-06	5.8000	5.8200	5.8000	5.8100	-0.343%	230	5,931	-44.923%
2025-10-03	5.8400	5.8400	5.8300	5.8300	+1.923%	2	5,701	-45.111%
2025-10-02	5.5800	5.7200	5.5800	5.7200	-2.389%	13	5,701	-44.056%
2025-10-01	5.8000	5.8600	5.8000	5.8600	-0.340%	6	5,711	-45.392%
2025-09-26	5.7500	5.8800	5.7500	5.8800	-4.078%	3	5,707	-45.578%
2025-09-24	6.1300	6.1300	6.1300	6.1300	+7.923%	1	5,705	-47.798%
2025-09-23	5.6800	5.6800	5.6800	5.6800	+1.610%	1	5,706	-43.662%
2025-09-22	5.5900	5.5900	5.5900	5.5900	-0.887%	2	5,705	-42.755%
2025-09-19	5.9000	5.9800	5.6400	5.6400	-2.083%	6	5,704	-43.262%
2025-09-18	5.8900	5.8900	5.6000	5.7600	-0.861%	18	5,705	-44.444%
2025-09-17	5.8100	5.8100	5.8100	5.8100	-1.525%	1	5,714	-44.923%
2025-09-16	5.9000	5.9000	5.9000	5.9000	0.000%	3	5,715	-45.763%
2025-09-15	6.0000	6.0000	5.9000	5.9000	0.000%	9	5,712	-45.763%
2025-09-12	5.7000	6.0000	5.7000	5.9000	0.000%	9	5,711	-45.763%
2025-09-11	6.0800	6.0800	5.9000	5.9000	-1.993%	12	5,713	-45.763%
2025-09-10	6.0200	6.0200	6.0200	6.0200	-6.231%	5	5,715	-46.844%
2025-09-09	6.4200	6.4200	6.4200	6.4200	+2.885%	1	5,715	-50.156%
2025-09-05	6.2400	6.2400	6.2400	6.2400	-1.577%	1	5,715	-48.718%
2025-09-04	6.2500	6.3400	6.2500	6.3400	-2.462%	2	5,715	-49.527%
2025-09-03	6.5000	6.5000	6.5000	6.5000	-1.366%	1	5,716	-50.769%
2025-09-02	6.7700	6.7700	6.5000	6.5900	+3.780%	3	5,716	-51.442%
2025-08-29	6.2000	6.3500	6.2000	6.3500	+4.785%	11	5,724	-49.606%
2025-08-28	6.1400	6.1400	6.0600	6.0600	-3.349%	2	5,724	-47.195%
2025-08-27	5.8500	6.2700	5.8500	6.2700	-1.570%	6	5,724	-48.963%
2025-08-26	6.3700	6.3700	6.3700	6.3700	-0.469%	1	5,719	-49.765%
2025-08-25	6.3300	6.4000	6.3300	6.4000	+0.787%	5	5,719	-50.000%
2025-08-22	6.8300	6.8300	6.3500	6.3500	-11.806%	3	5,718	-49.606%
2025-08-21	6.6900	7.2000	6.6900	7.2000	+10.260%	2	5,717	-55.556%
2025-08-20	6.7000	6.8000	6.5300	6.5300	+1.872%	18	5,716	-50.995%
2025-08-19	6.1500	6.4100	6.1500	6.4100	+4.058%	11	5,711	-50.078%
2025-08-18	6.1600	6.1600	6.1600	6.1600	-1.440%	1	5,710	-48.052%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-3.698%	1	5,710	-48.800%
2025-08-13	6.1300	6.4900	6.1100	6.4900	+2.853%	6	5,710	-50.693%
2025-08-12	6.2700	6.3800	6.2700	6.3100	-8.683%	12	5,708	-49.287%
2025-08-11	6.4300	6.9100	6.4300	6.9100	+7.298%	3	5,708	-53.690%
2025-08-08	6.6000	6.6000	6.4400	6.4400	-3.881%	3	5,708	-50.311%
2025-08-07	6.7300	6.7300	6.7000	6.7000	-1.034%	2	5,709	-52.239%
2025-08-06	6.7300	6.7700	6.7300	6.7700	-7.005%	3	5,709	-52.733%
2025-08-01	7.2400	7.2800	7.2400	7.2800	+13.750%	3	5,707	-56.044%
2025-07-31	6.4000	6.4000	6.4000	6.4000	-0.156%	1	5,706	-50.000%
2025-07-30	6.6800	6.8400	6.4100	6.4100	-0.311%	9	5,706	-50.078%
2025-07-28	6.6400	6.6400	6.4300	6.4300	-2.576%	10	5,703	-50.233%
2025-07-25	6.4000	6.6000	6.4000	6.6000	-1.639%	7	5,708	-51.515%
2025-07-24	6.5900	6.7100	6.5900	6.7100	-0.740%	15	5,707	-52.310%
2025-07-23	6.8900	6.9000	6.7400	6.7600	+4.000%	8	5,707	-52.663%
2025-07-21	6.7000	6.9300	6.4500	6.5000	-5.797%	16	5,707	-50.769%
2025-07-18	6.9900	6.9900	6.9000	6.9000	-0.576%	5	5,695	-53.623%
2025-07-17	6.9400	6.9400	6.9400	6.9400	+0.726%	2	5,698	-53.890%
2025-07-16	6.8400	6.8900	6.8400	6.8900	+0.584%	3	5,696	-53.556%
2025-07-15	6.7400	6.9700	6.7400	6.8500	-1.580%	87	5,699	-53.285%
2025-07-10	6.9600	6.9600	6.9600	6.9600	-0.571%	1	5,745	-54.023%
2025-07-09	6.9700	7.0000	6.9700	7.0000	+2.190%	4	5,745	-54.286%
2025-07-08	7.1900	7.1900	6.8500	6.8500	-1.862%	2	5,744	-53.285%
2025-06-30	7.2700	7.3800	6.9800	6.9800	-6.809%	8	5,743	-54.155%
2025-06-27	7.4100	7.4900	7.1500	7.4900	-0.133%	72	5,739	-57.276%
2025-06-26	7.6500	7.7000	7.5000	7.5000	-5.660%	10	5,728	-57.333%
2025-06-24	7.9500	7.9500	7.9500	7.9500	-8.621%	40	5,731	-59.748%
2025-06-23	8.6100	8.7000	8.6100	8.7000	+2.353%	23	5,691	-63.218%
2025-06-17	8.5000	8.5000	8.5000	8.5000	+3.659%	5	5,714	-62.353%
2025-06-16	8.2000	8.2000	8.2000	8.2000	-3.529%	4	5,714	-60.976%
2025-06-13	8.3000	8.5000	8.3000	8.5000	+3.030%	4	5,714	-62.353%
2025-06-11	8.0500	8.2500	8.0400	8.2500	-4.514%	18	5,714	-61.212%
2025-06-05	8.6400	8.6400	8.6400	8.6400	+6.012%	3	5,726	-62.963%
2025-06-04	8.5100	8.5200	8.1500	8.1500	-5.780%	29	5,726	-60.736%
2025-06-03	8.6000	8.6500	8.6000	8.6500	-8.947%	12	5,726	-63.006%
2025-05-30	9.3700	9.5000	9.3700	9.5000	-0.315%	6	5,720	-66.316%
2025-05-29	9.5300	9.5300	9.5300	9.5300	+4.153%	28	5,718	-66.422%
2025-05-28	9.2500	9.2500	9.1500	9.1500	+0.771%	45	5,690	-65.027%
2025-05-27	9.2700	9.2700	8.8100	9.0800	-7.536%	410	5,645	-64.758%
2025-05-23	9.8200	9.8200	9.8200	9.8200	+6.162%	2	5,939	-67.413%
2025-05-22	9.2500	9.2500	9.2500	9.2500	-1.596%	4	5,939	-65.405%
2025-05-21	8.8500	9.4000	8.8500	9.4000	+5.381%	59	5,935	-65.957%
2025-05-20	9.0400	9.0800	8.4700	8.9200	+2.176%	77	5,883	-64.126%
2025-05-19	8.7300	8.7300	8.7300	8.7300	0.000%	1	5,813	-63.345%
2025-05-15	8.8900	8.8900	8.7300	8.7300	-2.458%	55	5,812	-63.345%
2025-05-14	8.3700	8.9500	8.3700	8.9500	+1.130%	81	5,812	-64.246%
2025-05-13	9.0400	9.0400	8.8500	8.8500	-3.804%	16	5,868	-63.842%
2025-05-12	11.0000	11.0000	8.2000	9.2000	-16.364%	2,695	5,854	-65.217%
2025-05-08	11.0000	11.0000	11.0000	11.0000	0.000%	239	3,185	-70.909%
2025-05-05	11.0000	11.0000	11.0000	11.0000	+2.136%	1	2,946	-70.909%
2025-05-02	11.4000	11.4000	10.7700	10.7700	-4.521%	786	2,945	-70.288%
2025-05-01	11.5000	11.6800	11.0100	11.2800	-4.082%	926	2,553	-71.631%
2025-04-30	12.0000	12.0000	11.7600	11.7600	+9.395%	4	1,634	-72.789%
2025-04-28	12.8900	12.8900	10.7400	10.7500	-2.361%	85	1,632	-70.233%
2025-04-25	11.2300	11.2300	11.0100	11.0100	-7.245%	82	1,632	-70.936%
2025-04-24	12.0000	12.0000	11.2400	11.8700	-2.705%	727	1,591	-73.041%
2025-04-23	12.6900	13.7400	12.1300	12.2000	-14.745%	47	890	-73.770%
2025-04-22	14.5100	14.5100	14.0000	14.3100	-9.258%	9	847	-77.638%
2025-04-21	16.2800	16.4700	15.7700	15.7700	+7.645%	20	850	-79.708%
2025-04-17	14.9000	15.0000	14.6500	14.6500	+1.736%	225	833	-78.157%
2025-04-16	14.2700	14.4000	14.2500	14.4000	+9.673%	26	833	-77.778%
2025-04-15	13.1300	13.1300	13.1300	13.1300	+1.000%	8	832	-75.628%
2025-04-14	13.0000	13.0000	13.0000	13.0000	-7.209%	1	824	-75.385%
2025-04-11	15.0000	15.0000	14.0000	14.0100	-12.438%	128	823	-77.159%
2025-04-10	13.0000	16.0000	13.0000	16.0000	+29.241%	128	820	-80.000%
2025-04-09	17.2300	18.5200	12.3800	12.3800	-9.569%	119	825	-74.152%
2025-04-08	13.8000	13.8000	13.6900	13.6900	-13.079%	11	849	-76.625%
2025-04-07	20.6000	20.6000	14.5700	15.7500	+1.613%	122	839	-79.683%
2025-04-04	14.2600	15.5000	13.2500	15.5000	+27.049%	28	787	-79.355%
2025-04-03	12.0600	12.2000	11.2900	12.2000	+16.746%	322	787	-73.770%
2025-03-31	10.4500	10.4500	10.4500	10.4500	+5.025%	1	628	-69.378%
2025-03-28	9.5500	9.9500	9.5500	9.9500	+4.737%	12	628	-67.839%
2025-03-27	8.7000	9.5000	8.7000	9.5000	+6.982%	16	623	-66.316%
2025-03-26	8.8700	8.8800	8.8700	8.8800	+3.617%	110	626	-63.964%
2025-03-25	8.4500	8.8600	8.4500	8.5700	-2.057%	6	575	-62.660%
2025-03-24	8.5100	8.7500	8.4800	8.7500	-8.377%	25	571	-63.429%
2025-03-17	9.5000	9.5500	9.5000	9.5500	-0.728%	100	561	-66.492%
2025-03-14	10.3000	10.3000	9.6200	9.6200	-6.602%	1,208	461	-66.736%
2025-03-12	10.0000	10.3000	10.0000	10.3000	-7.291%	6	84	-68.932%
2025-03-11	10.4300	11.1100	10.4300	11.1100	+6.827%	6	84	-71.197%
2025-03-10	10.2500	10.6000	10.2000	10.4000	+15.556%	42	84	-69.231%
2025-03-06	9.2100	9.2100	9.0000	9.0000	-8.537%	4	80	-64.444%
2025-03-04	9.8400	9.8400	9.8400	9.8400	0.000%	80	80	-67.480%