Dark

QQQ20271217P320
QQQ Dec 17 2027 320.00 Put (QQQ271217P00320000)
option OPRA

EOD

Aug 5, 2026

3.77-19.099%(-0.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7700	3.7700	3.7700	3.7700	-19.099%	10	166	0.000%
2026-07-17	4.6600	4.6600	4.6600	4.6600	+39.940%	1	166	-19.099%
2026-06-30	4.3400	4.3400	3.3300	3.3300	-24.661%	7	167	+13.213%
2026-06-16	4.4000	4.5700	4.3700	4.4200	+4.988%	28	166	-14.706%
2026-06-04	4.3400	4.3400	4.2100	4.2100	+0.959%	51	187	-10.451%
2026-06-01	4.1600	4.1700	4.1600	4.1700	-5.227%	21	217	-9.592%
2026-05-21	4.5000	4.5000	4.3800	4.4000	-3.084%	24	237	-14.318%
2026-05-13	4.5400	4.5400	4.5400	4.5400	-1.944%	2	257	-16.960%
2026-05-11	4.7500	4.7500	4.6300	4.6300	-2.114%	36	259	-18.575%
2026-05-08	4.6300	5.0700	4.3100	4.7300	-0.839%	40	223	-20.296%
2026-05-07	4.8400	4.8400	4.7700	4.7700	+1.706%	20	203	-20.964%
2026-05-05	4.5700	4.9100	4.5700	4.6900	-6.012%	44	183	-19.616%
2026-05-04	4.9700	4.9900	4.9700	4.9900	+3.313%	10	164	-24.449%
2026-05-01	4.8300	4.8300	4.8300	4.8300	-12.182%	10	174	-21.946%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-6.621%	3	174	-31.455%
2026-04-15	5.8900	5.8900	5.8900	5.8900	-24.390%	4	177	-35.993%
2026-04-01	7.7900	7.7900	7.7900	7.7900	-2.625%	1	181	-51.605%
2026-03-31	8.2000	8.2000	7.9800	8.0000	0.000%	4	182	-52.875%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+5.402%	1	181	-52.875%
2026-03-12	7.5900	7.5900	7.5900	7.5900	+9.209%	1	180	-50.329%
2026-03-10	7.0400	7.0400	6.9500	6.9500	-5.442%	15	180	-45.755%
2026-02-24	7.3500	7.3500	7.3500	7.3500	+13.777%	2	195	-48.707%
2026-02-10	6.4600	6.4600	6.4600	6.4600	-6.512%	5	193	-41.641%
2026-02-06	6.9100	6.9100	6.9100	6.9100	+0.876%	20	188	-45.441%
2026-01-30	6.8000	6.8500	6.8000	6.8500	+17.094%	10	188	-44.964%
2026-01-12	5.8500	5.8500	5.8500	5.8500	-4.568%	6	188	-35.556%
2026-01-06	6.1100	6.1300	6.1100	6.1300	-0.809%	2	188	-38.499%
2025-12-31	6.2500	6.2500	6.1800	6.1800	+2.149%	2	185	-38.997%
2025-12-30	6.0500	6.0500	6.0500	6.0500	-0.657%	17	185	-37.686%
2025-12-29	6.1500	6.1500	6.0900	6.0900	-14.225%	2	185	-38.095%
2025-12-17	7.1000	7.1000	7.1000	7.1000	+2.158%	10	185	-46.901%
2025-12-15	6.9500	6.9500	6.9500	6.9500	+6.923%	1	175	-45.755%
2025-12-05	6.2000	6.5000	6.2000	6.5000	-7.143%	7	174	-42.000%
2025-12-01	7.0000	7.0000	7.0000	7.0000	+0.575%	2	169	-46.143%
2025-11-26	6.9600	6.9600	6.9600	6.9600	-15.942%	2	167	-45.833%
2025-11-18	8.2800	8.2800	8.2800	8.2800	+16.292%	10	167	-54.469%
2025-09-24	7.1500	7.1500	7.1200	7.1200	+5.481%	2	167	-47.051%
2025-09-22	6.7500	6.7500	6.7500	6.7500	-0.295%	1	167	-44.148%
2025-09-18	6.8500	6.8500	6.7700	6.7700	-5.972%	2	167	-44.313%
2025-09-17	7.2000	7.2000	7.2000	7.2000	-0.139%	1	167	-47.639%
2025-09-12	7.1200	7.2300	7.1200	7.2100	-8.619%	6	167	-47.712%
2025-09-02	7.8900	7.8900	7.8900	7.8900	+7.347%	1	165	-52.218%
2025-08-28	7.3500	7.3500	7.3500	7.3500	+0.136%	2	165	-48.707%
2025-08-27	7.3400	7.3400	7.3400	7.3400	-2.781%	1	165	-48.638%
2025-08-18	7.5500	7.5500	7.5500	7.5500	-8.485%	1	165	-50.066%
2025-07-17	8.2500	8.2500	8.2500	8.2500	-2.251%	2	164	-54.303%
2025-07-14	8.4400	8.4400	8.4400	8.4400	+0.476%	1	164	-55.332%
2025-07-01	8.4000	8.4000	8.4000	8.4000	-4.328%	10	164	-55.119%
2025-06-30	8.7800	8.7800	8.7800	8.7800	-8.542%	2	174	-57.062%
2025-06-24	9.6000	9.6000	9.6000	9.6000	-3.904%	1	172	-60.729%
2025-06-16	9.9900	9.9900	9.9900	9.9900	-0.100%	4	171	-62.262%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-0.498%	1	168	-62.300%
2025-06-09	10.0500	10.0500	10.0500	10.0500	-10.348%	2	168	-62.488%
2025-05-22	11.2100	11.2100	11.2100	11.2100	+1.724%	1	168	-66.369%
2025-05-21	11.0200	11.0200	11.0200	11.0200	+2.991%	1	168	-65.789%
2025-05-15	10.7000	10.7000	10.7000	10.7000	-4.550%	10	168	-64.766%
2025-05-13	11.2100	11.2100	11.2100	11.2100	-2.691%	1	158	-66.369%
2025-05-12	11.5200	11.5200	11.5200	11.5200	-13.188%	1	157	-67.274%
2025-05-09	13.3300	13.3300	13.2700	13.2700	+1.920%	4	158	-71.590%
2025-05-02	13.5500	14.4800	13.0200	13.0200	-6.196%	30	158	-71.045%
2025-05-01	13.8000	14.2500	13.8000	13.8800	-11.705%	5	158	-72.839%
2025-04-30	15.6900	15.7200	15.6900	15.7200	+7.304%	2	156	-76.018%
2025-04-28	9.4700	29.7000	9.4100	14.6500	+4.643%	246	156	-74.266%
2025-04-24	14.9500	14.9500	14.0000	14.0000	-6.355%	4	55	-73.071%
2025-04-23	15.1000	15.1000	14.9500	14.9500	-17.722%	12	56	-74.783%
2025-04-22	18.0000	18.1700	18.0000	18.1700	-1.784%	2	44	-79.252%
2025-04-17	18.5000	18.5000	18.5000	18.5000	-2.632%	10	36	-79.622%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+13.704%	2	36	-80.158%
2025-04-10	16.7800	16.7800	16.7100	16.7100	-5.593%	10	36	-77.439%
2025-04-08	17.7000	17.7000	17.7000	17.7000	-23.043%	2	26	-78.701%
2025-04-07	23.0000	23.0000	23.0000	23.0000	+59.611%	1	24	-83.609%
2025-04-03	14.4100	14.4100	14.4100	14.4100	+10.000%	1	24	-73.838%
2025-03-31	13.4000	13.4000	13.1000	13.1000	+29.064%	3	23	-71.221%
2025-03-26	10.1500	10.1500	10.1500	10.1500	-14.992%	2	20	-62.857%
2025-03-14	11.9800	11.9800	11.9400	11.9400	-4.096%	16	18	-68.425%
2025-03-12	12.4400	12.4500	12.4400	12.4500	-5.610%	7	10	-69.719%
2025-03-11	13.1900	13.1900	13.1900	13.1900	+4.351%	1	3	-71.418%
2025-03-10	12.6400	12.6400	12.6400	12.6400	+12.356%	1	2	-70.174%
2025-03-06	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-66.489%