Dark

QQQ20271217P350
QQQ Dec 17 2027 350.00 Put (QQQ271217P00350000)
option OPRA

EOD

Aug 3, 2026

5.28-16.057%(-1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.2800	5.2800	5.2800	5.2800	-16.057%	1	506	0.000%
2026-07-27	6.3100	6.3100	6.2800	6.2900	+12.522%	14	507	-16.057%
2026-07-21	5.5900	5.5900	5.5900	5.5900	+5.075%	1	521	-5.546%
2026-07-13	5.5700	5.5700	5.3200	5.3200	-4.144%	2	521	-0.752%
2026-06-30	5.5400	5.5500	5.5400	5.5500	-16.792%	2	520	-4.865%
2026-06-24	6.7000	6.7500	6.4900	6.6700	+6.210%	21	522	-20.840%
2026-06-22	6.2800	6.2800	6.2800	6.2800	+11.545%	1	506	-15.924%
2026-06-17	6.1500	6.2500	5.4800	5.6300	-0.354%	142	435	-6.217%
2026-06-16	5.8500	5.8500	5.6500	5.6500	-5.833%	2	435	-6.549%
2026-06-12	5.9100	6.0000	5.9100	6.0000	-8.397%	2	436	-12.000%
2026-06-10	6.5500	6.5500	6.5500	6.5500	-1.207%	1	436	-19.389%
2026-06-09	6.0500	6.7400	6.0500	6.6300	+9.587%	18	450	-20.362%
2026-06-08	6.0700	6.0700	6.0500	6.0500	+9.800%	8	434	-12.727%
2026-06-04	5.5100	5.5100	5.5100	5.5100	+1.661%	5	434	-4.174%
2026-05-28	5.4200	5.4200	5.4200	5.4200	-2.342%	1	439	-2.583%
2026-05-26	5.7000	5.7000	5.4700	5.5500	0.000%	5	438	-4.865%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-5.128%	1	439	-4.865%
2026-05-21	5.8200	5.8500	5.8000	5.8500	-0.679%	25	439	-9.744%
2026-05-14	5.8900	5.8900	5.8900	5.8900	-6.359%	10	439	-10.357%
2026-05-08	5.8600	7.5200	5.8600	6.2900	+4.139%	40	449	-16.057%
2026-05-07	5.9900	6.0400	5.9900	6.0400	-3.975%	22	430	-12.583%
2026-05-06	6.2900	6.2900	6.2900	6.2900	-0.945%	3	410	-16.057%
2026-05-05	5.9600	6.5600	5.9600	6.3500	-0.781%	60	407	-16.850%
2026-05-04	6.4000	6.4000	6.4000	6.4000	+0.313%	1	377	-17.500%
2026-05-01	6.3800	6.3800	6.3800	6.3800	-5.900%	3	374	-17.241%
2026-04-29	6.9700	6.9700	6.7800	6.7800	-5.571%	6	374	-22.124%
2026-04-22	7.1800	7.1800	7.1800	7.1800	-7.355%	1	370	-26.462%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-7.074%	1	369	-31.871%
2026-04-10	8.4000	8.4000	8.3400	8.3400	-3.584%	21	369	-36.691%
2026-04-08	8.6500	8.6500	8.6500	8.6500	-10.733%	1	368	-38.960%
2026-04-06	9.6500	9.7100	9.6500	9.6900	-4.532%	3	368	-45.511%
2026-04-02	9.8000	10.1700	9.8000	10.1500	+0.099%	10	378	-47.980%
2026-04-01	10.0000	10.1400	10.0000	10.1400	-11.441%	20	378	-47.929%
2026-03-31	11.4500	11.4500	11.4500	11.4500	-8.473%	8	395	-53.886%
2026-03-30	12.5100	12.5100	12.5100	12.5100	+9.449%	3	387	-57.794%
2026-03-27	11.4300	11.4300	11.4300	11.4300	+3.533%	1	384	-53.806%
2026-03-26	10.6600	11.0400	10.6200	11.0400	+0.364%	3	383	-52.174%
2026-03-20	11.1500	11.1500	11.0000	11.0000	+7.317%	4	381	-52.000%
2026-03-13	10.2500	10.2500	10.2500	10.2500	-3.393%	1	379	-48.488%
2026-03-09	10.3600	10.8300	10.3400	10.6100	+5.783%	240	378	-50.236%
2026-02-18	10.0300	10.0300	10.0300	10.0300	+6.138%	3	404	-47.358%
2026-02-17	9.4500	9.4500	9.4500	9.4500	+2.717%	1	404	-44.127%
2026-02-12	9.2000	9.2000	9.2000	9.2000	+22.178%	1	404	-42.609%
2026-02-11	7.5300	7.5300	7.5300	7.5300	-15.488%	1	404	-29.880%
2026-02-06	8.9100	8.9100	8.9100	8.9100	+8.924%	30	404	-40.741%
2026-01-29	8.1800	8.1800	8.1800	8.1800	+1.615%	1	431	-35.452%
2026-01-28	7.8600	8.0700	7.8600	8.0500	-7.471%	3	434	-34.410%
2026-01-21	8.5400	8.7000	8.5400	8.7000	+1.754%	2	436	-39.310%
2026-01-20	8.6300	8.6300	8.5500	8.5500	+7.547%	3	438	-38.246%
2026-01-15	7.9500	7.9500	7.9500	7.9500	+1.923%	2	441	-33.585%
2026-01-12	7.7800	7.8000	7.7800	7.8000	-2.133%	4	441	-32.308%
2026-01-09	7.8500	7.9700	7.8500	7.9700	-3.511%	4	445	-33.752%
2026-01-08	8.2600	8.2600	8.2600	8.2600	+3.121%	1	447	-36.077%
2026-01-06	8.0100	8.0100	8.0100	8.0100	-4.301%	1	448	-34.082%
2026-01-05	8.1000	8.3700	8.0700	8.3700	+2.073%	9	447	-36.918%
2026-01-02	8.2000	8.2000	8.2000	8.2000	+2.117%	1	452	-35.610%
2025-12-31	8.0300	8.0300	8.0300	8.0300	0.000%	3	451	-34.247%
2025-12-30	8.0300	8.0300	8.0300	8.0300	+0.501%	1	451	-34.247%
2025-12-29	7.9900	8.0100	7.9900	7.9900	-1.358%	80	451	-33.917%
2025-12-23	8.1000	8.1000	8.1000	8.1000	-14.104%	1	422	-34.815%
2025-12-17	9.2100	9.4300	9.2100	9.4300	+9.651%	11	422	-44.008%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+1.176%	3	422	-38.605%
2025-12-11	8.5000	8.6100	8.4800	8.5000	+1.796%	12	425	-37.882%
2025-12-09	8.4300	8.4300	8.3500	8.3500	-4.243%	5	435	-36.766%
2025-12-08	8.7200	8.7200	8.7200	8.7200	+1.869%	2	439	-39.450%
2025-12-05	8.5000	8.6000	8.1600	8.5600	-1.040%	32	437	-38.318%
2025-12-02	8.6500	8.6500	8.6500	8.6500	-0.460%	1	427	-38.960%
2025-12-01	8.6900	8.6900	8.6900	8.6900	-18.785%	6	427	-39.241%
2025-11-24	10.7000	10.7000	10.7000	10.7000	-5.810%	2	421	-50.654%
2025-11-20	9.4500	11.3600	9.4500	11.3600	+6.567%	9	419	-53.521%
2025-11-18	10.6600	10.6600	10.6600	10.6600	+5.232%	10	422	-50.469%
2025-11-17	10.1300	10.1300	10.1300	10.1300	+3.897%	1	412	-47.878%
2025-11-14	9.7500	9.7500	9.7500	9.7500	-1.216%	1	413	-45.846%
2025-11-13	9.8700	9.8700	9.8700	9.8700	+3.785%	10	413	-46.505%
2025-11-12	9.5100	9.5100	9.5100	9.5100	+0.635%	1	411	-44.479%
2025-11-11	9.4500	9.4500	9.4500	9.4500	-3.963%	3	411	-44.127%
2025-11-07	10.4500	10.7400	9.8400	9.8400	+0.511%	9	411	-46.341%
2025-11-06	9.7900	9.7900	9.7900	9.7900	+6.413%	1	402	-46.067%
2025-11-05	8.9400	9.2000	8.7200	9.2000	-2.335%	3	402	-42.609%
2025-11-04	9.4200	9.4200	9.4200	9.4200	+4.783%	2	403	-43.949%
2025-11-03	8.6300	8.9900	8.6300	8.9900	+6.014%	7	401	-41.268%
2025-10-31	8.2700	8.4800	8.2100	8.4800	-5.357%	7	401	-37.736%
2025-10-30	8.7100	8.9600	8.6300	8.9600	+5.288%	4	398	-41.071%
2025-10-27	8.5100	8.5100	8.5100	8.5100	-3.405%	2	400	-37.955%
2025-10-24	8.8500	9.1000	8.8100	8.8100	-3.821%	26	400	-40.068%
2025-10-23	9.4800	9.4800	9.1300	9.1600	-9.576%	3	395	-42.358%
2025-10-17	10.1300	10.1300	10.1300	10.1300	+2.220%	1	398	-47.878%
2025-10-16	9.9100	9.9100	9.9100	9.9100	-5.619%	1	399	-46.720%
2025-10-10	10.1300	10.5000	10.0200	10.5000	+17.845%	7	400	-49.714%
2025-10-08	9.4400	9.4400	8.9100	8.9100	-2.088%	10	398	-40.741%
2025-10-06	9.1000	9.1000	9.1000	9.1000	-0.655%	1	398	-41.978%
2025-10-03	9.1600	9.1800	9.1600	9.1600	+1.891%	8	399	-42.358%
2025-10-02	9.1500	9.1500	8.9900	8.9900	-2.389%	7	399	-41.268%
2025-09-30	9.2100	9.2100	9.2100	9.2100	+1.881%	2	401	-42.671%
2025-09-29	8.6900	9.2400	8.6900	9.0400	-0.110%	15	399	-41.593%
2025-09-26	9.0500	9.0500	9.0500	9.0500	-4.536%	1	399	-41.657%
2025-09-25	9.4800	9.4800	9.4800	9.4800	+3.720%	1	400	-44.304%
2025-09-24	9.3200	9.3200	9.1400	9.1400	+2.009%	10	401	-42.232%
2025-09-23	8.9600	8.9600	8.9600	8.9600	-0.334%	1	393	-41.071%
2025-09-22	8.9400	8.9900	8.9400	8.9900	-0.111%	2	394	-41.268%
2025-09-19	8.7500	9.1200	8.7500	9.0000	+1.580%	10	396	-41.333%
2025-09-18	8.8800	8.8800	8.6000	8.8600	-5.745%	16	390	-40.406%
2025-09-17	9.4000	9.4000	9.4000	9.4000	+3.982%	1	381	-43.830%
2025-09-16	9.2100	9.2100	9.0400	9.0400	-4.842%	3	382	-41.593%
2025-09-12	9.5000	9.5000	9.5000	9.5000	-5.095%	2	383	-44.421%
2025-09-10	10.0100	10.0100	10.0100	10.0100	+0.100%	2	383	-47.253%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-4.489%	1	381	-47.200%
2025-09-02	10.5700	10.5700	10.3900	10.4700	+3.254%	10	380	-49.570%
2025-08-29	10.1400	10.1400	10.1400	10.1400	+1.910%	10	380	-47.929%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-0.896%	1	380	-46.935%
2025-08-27	10.1600	10.1600	10.0400	10.0400	+0.400%	5	379	-47.410%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+4.603%	10	379	-47.200%
2025-08-25	10.3900	10.3900	9.5600	9.5600	-4.400%	7	369	-44.770%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-6.977%	1	364	-47.200%
2025-08-21	10.5300	10.8500	10.5100	10.7500	+2.089%	25	364	-50.884%
2025-08-20	10.8800	10.8800	10.5300	10.5300	+9.119%	13	366	-49.858%
2025-08-15	9.6500	9.6500	9.6500	9.6500	-1.731%	3	376	-45.285%
2025-08-14	9.8200	9.8200	9.8200	9.8200	-14.905%	1	376	-46.232%
2025-08-01	11.5400	11.5400	11.5400	11.5400	+9.905%	3	375	-54.246%
2025-07-29	10.1500	10.5800	10.0000	10.5000	+2.240%	54	375	-49.714%
2025-07-28	10.2700	10.2700	10.2700	10.2700	-1.816%	1	424	-48.588%
2025-07-25	10.3800	10.5000	10.3700	10.4600	-1.321%	156	423	-49.522%
2025-07-24	10.6000	10.6000	10.3500	10.6000	+6.855%	83	429	-50.189%
2025-07-15	9.9200	9.9200	9.9200	9.9200	-12.830%	10	349	-46.774%
2025-07-08	11.3800	11.3800	11.3800	11.3800	-1.129%	1	339	-53.603%
2025-07-07	11.5100	11.5100	11.5100	11.5100	-2.787%	1	339	-54.127%
2025-07-01	11.8400	11.8400	11.8400	11.8400	-0.921%	1	341	-55.405%
2025-06-27	12.0200	12.0200	9.5900	11.9500	-5.159%	60	342	-55.816%
2025-06-24	12.5600	12.6000	12.5600	12.6000	-10.000%	3	282	-58.095%
2025-06-23	14.0000	14.0000	14.0000	14.0000	+7.941%	2	280	-62.286%
2025-06-16	12.9700	12.9700	12.9700	12.9700	-2.113%	1	280	-59.291%
2025-06-06	13.2500	13.2500	13.2500	13.2500	-2.930%	40	279	-60.151%
2025-06-03	14.0000	14.0000	13.6500	13.6500	-11.935%	5	279	-61.319%
2025-05-30	15.5000	15.5000	15.5000	15.5000	+5.802%	2	278	-65.935%
2025-05-27	14.6000	14.6500	14.6000	14.6500	-8.495%	2	277	-63.959%
2025-05-23	16.0100	16.0100	16.0100	16.0100	+6.026%	2	277	-67.021%
2025-05-22	15.1000	15.1000	15.1000	15.1000	-1.436%	1	277	-65.033%
2025-05-21	14.0700	15.3200	14.0700	15.3200	+5.947%	2	278	-65.535%
2025-05-20	14.4600	14.4600	14.4600	14.4600	+2.119%	1	277	-63.485%
2025-05-15	14.0300	14.1600	14.0300	14.1600	-4.966%	90	276	-62.712%
2025-05-12	15.5000	16.6800	14.9000	14.9000	-24.365%	122	201	-64.564%
2025-05-07	19.7000	19.7000	19.7000	19.7000	+1.026%	1	177	-73.198%
2025-05-06	19.0600	19.5000	19.0600	19.5000	+8.273%	11	177	-72.923%
2025-05-02	18.0100	18.0100	18.0100	18.0100	-11.629%	2	167	-70.683%
2025-04-28	19.5700	20.3800	14.9900	20.3800	+7.433%	6	166	-74.092%
2025-04-25	19.1500	19.1500	18.9700	18.9700	+2.154%	4	167	-72.167%
2025-04-24	20.2900	20.2900	18.5700	18.5700	-13.788%	14	166	-71.567%
2025-04-23	20.7700	21.5900	20.6400	21.5400	-14.354%	6	155	-75.487%
2025-04-16	23.7100	25.1500	23.7100	25.1500	+17.799%	13	156	-79.006%
2025-04-15	21.3500	21.3500	21.3500	21.3500	-0.974%	1	148	-75.269%
2025-04-14	21.5000	21.5600	21.0600	21.5600	-4.178%	21	148	-75.510%
2025-04-10	25.0000	26.5000	22.5000	22.5000	+9.436%	13	128	-76.533%
2025-04-09	28.3900	30.3900	20.4400	20.5600	-28.487%	28	115	-74.319%
2025-04-08	23.0200	28.7500	22.2000	28.7500	+7.839%	5	114	-81.635%
2025-04-07	32.6100	32.6200	26.6600	26.6600	+11.595%	8	113	-80.195%
2025-04-04	22.7000	24.5500	22.7000	23.8900	+12.212%	8	109	-77.899%
2025-04-03	19.4500	21.2900	19.4500	21.2900	+23.064%	11	109	-75.200%
2025-04-02	17.3000	17.3000	17.3000	17.3000	-1.983%	1	119	-69.480%
2025-03-31	18.9800	18.9800	17.6500	17.6500	+3.036%	37	118	-70.085%
2025-03-28	16.8800	17.1300	16.8100	17.1300	+11.378%	6	114	-69.177%
2025-03-26	15.3800	15.3800	15.3800	15.3800	+6.880%	1	116	-65.670%
2025-03-25	14.3900	14.3900	14.3900	14.3900	-2.507%	3	116	-63.308%
2025-03-24	14.8000	14.8000	14.7600	14.7600	-10.219%	2	117	-64.228%
2025-03-20	16.5400	16.5400	16.4400	16.4400	-3.123%	2	116	-67.883%
2025-03-18	15.5800	17.0700	15.5800	16.9700	+8.089%	3	115	-68.886%
2025-03-17	15.7000	15.7000	15.7000	15.7000	-8.880%	1	114	-66.369%
2025-03-14	16.5100	17.2300	16.3100	17.2300	-5.796%	12	114	-69.356%
2025-03-13	16.8900	18.2900	16.8900	18.2900	-0.381%	4	109	-71.132%
2025-03-11	17.6200	18.3600	17.6200	18.3600	+4.675%	6	109	-71.242%
2025-03-10	17.8900	19.1100	16.9100	17.5400	+2.874%	152	106	-69.897%
2025-03-07	16.3000	17.0700	15.9200	17.0500	+13.667%	28	31	-69.032%
2025-03-06	15.0000	16.3800	15.0000	15.0000	-16.667%	20	27	-64.800%
2025-03-05	18.0000	18.0000	18.0000	18.0000	+21.622%	10	12	-70.667%
2025-03-04	14.8000	14.8000	14.8000	14.8000	-1.333%	5	2	-64.324%
2025-03-03	15.0000	15.0000	15.0000	15.0000	0.000%	5	5	-64.800%