Dark

QQQ20271217P375
QQQ Dec 17 2027 375.00 Put (QQQ271217P00375000)
option OPRA

EOD

Aug 6, 2026

6.22+1.303%(+0.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.0100	7.1500	5.7600	6.2200	+1.303%	8	272	0.000%
2026-08-03	6.2300	6.2800	6.1100	6.1400	-8.358%	246	273	+1.303%
2026-06-15	6.6800	6.8300	6.5800	6.7000	-9.337%	220	187	-7.164%
2026-06-11	7.3900	7.4000	7.3900	7.3900	+1.791%	4	187	-15.832%
2026-06-08	6.9200	7.6000	6.9200	7.2600	+13.438%	27	187	-14.325%
2026-06-02	6.4000	6.4000	6.4000	6.4000	-11.480%	1	205	-2.813%
2026-05-14	7.0000	7.2300	7.0000	7.2300	+0.556%	6	204	-13.970%
2026-05-13	7.1900	7.1900	7.1900	7.1900	+0.279%	1	204	-13.491%
2026-05-11	7.1700	7.1700	7.1700	7.1700	-2.449%	5	204	-13.250%
2026-05-07	7.3500	7.3500	7.3500	7.3500	-14.035%	1	209	-15.374%
2026-04-27	8.5500	8.5500	8.5500	8.5500	+3.636%	1	209	-27.251%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-4.292%	1	208	-24.606%
2026-04-23	8.6200	8.6200	8.6200	8.6200	-8.590%	2	207	-27.842%
2026-04-16	9.4300	9.4300	9.4300	9.4300	-0.737%	1	207	-34.040%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-0.731%	20	208	-34.526%
2026-04-14	9.5700	9.5700	9.5700	9.5700	-7.447%	1	228	-35.005%
2026-04-13	10.3400	10.3400	10.3400	10.3400	-0.193%	1	228	-39.845%
2026-04-10	10.4000	10.4000	10.3600	10.3600	-19.377%	3	228	-39.961%
2026-04-02	12.8500	12.8500	12.8500	12.8500	-14.675%	1	228	-51.595%
2026-03-30	15.0600	15.0600	15.0600	15.0600	+11.887%	1	228	-58.699%
2026-03-26	13.4600	13.4600	13.4600	13.4600	+7.939%	1	228	-53.789%
2026-03-23	12.4700	12.4700	12.4700	12.4700	-3.108%	1	228	-50.120%
2026-03-13	12.8700	12.8700	12.8700	12.8700	+8.791%	1	228	-51.671%
2026-02-17	11.8300	11.8300	11.8300	11.8300	+9.944%	2	228	-47.422%
2026-02-03	10.7600	10.7600	10.7600	10.7600	+4.466%	5	229	-42.193%
2026-01-30	10.7000	10.7000	10.1700	10.3000	-4.275%	6	229	-39.612%
2026-01-21	10.7600	10.7600	10.7600	10.7600	+4.771%	19	225	-42.193%
2026-01-08	10.2700	10.2700	10.2700	10.2700	+0.983%	33	244	-39.435%
2025-12-29	10.3200	10.3200	10.1100	10.1700	-5.395%	17	244	-38.840%
2025-12-18	10.7500	10.7500	10.7500	10.7500	-3.066%	5	230	-42.140%
2025-12-01	11.1000	11.1000	11.0900	11.0900	-8.574%	8	232	-43.913%
2025-11-25	12.1300	12.1300	12.1300	12.1300	-9.747%	10	232	-48.722%
2025-11-14	13.4400	13.4400	13.4400	13.4400	+10.708%	1	232	-53.720%
2025-11-13	12.1400	12.1400	12.1400	12.1400	+9.864%	10	233	-48.764%
2025-11-05	11.0600	11.0600	11.0300	11.0500	+49.123%	6	223	-43.710%
2025-10-29	7.4100	7.4100	7.4100	7.4100	-28.058%	1	219	-16.059%
2025-10-27	10.3000	10.3000	10.3000	10.3000	-13.808%	5	218	-39.612%
2025-10-16	11.9500	11.9500	11.9500	11.9500	+8.636%	5	218	-47.950%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-1.610%	10	213	-43.455%
2025-09-23	11.1800	11.1800	11.1800	11.1800	-2.016%	1	213	-44.365%
2025-09-12	11.4100	11.4100	11.4100	11.4100	-2.645%	1	213	-45.486%
2025-09-11	11.7200	11.7200	11.7200	11.7200	-3.380%	4	212	-46.928%
2025-09-04	12.1300	12.1300	12.1300	12.1300	+1.083%	1	216	-48.722%
2025-08-28	12.0000	12.0000	12.0000	12.0000	-2.913%	2	215	-48.167%
2025-08-26	12.3600	12.3600	12.3600	12.3600	-8.715%	5	208	-49.676%
2025-08-21	13.5400	13.5400	13.5400	13.5400	+2.576%	1	208	-54.062%
2025-08-20	13.2000	13.2000	13.2000	13.2000	+7.404%	3	208	-52.879%
2025-08-19	12.2900	12.2900	12.2900	12.2900	+0.491%	5	208	-49.390%
2025-08-18	12.2300	12.2300	12.2300	12.2300	+0.991%	1	203	-49.141%
2025-08-14	12.1100	12.1100	12.1100	12.1100	+3.328%	5	204	-48.637%
2025-08-12	12.0000	12.1800	11.7200	11.7200	-11.077%	34	199	-46.928%
2025-08-11	13.1800	13.1800	13.1800	13.1800	-1.862%	1	170	-52.807%
2025-08-07	13.4300	13.4300	13.4300	13.4300	-1.899%	1	169	-53.686%
2025-07-16	13.6900	13.6900	13.6900	13.6900	-8.733%	1	169	-54.565%
2025-06-27	15.0000	15.0000	15.0000	15.0000	-14.530%	1	169	-58.533%
2025-06-03	17.5500	17.5500	17.5500	17.5500	-0.510%	1	170	-64.558%
2025-05-29	17.6400	17.6400	17.6400	17.6400	-5.466%	1	170	-64.739%
2025-05-22	18.6600	18.6600	18.6600	18.6600	+4.479%	2	171	-66.667%
2025-05-21	17.7200	17.8600	17.7200	17.8600	-0.998%	10	171	-65.174%
2025-05-20	18.3100	18.3100	18.0400	18.0400	+1.921%	10	171	-65.521%
2025-05-16	17.9400	17.9400	17.6900	17.7000	0.000%	6	181	-64.859%
2025-05-15	17.7000	17.7000	17.7000	17.7000	-8.480%	5	182	-64.859%
2025-05-12	19.5300	19.5300	19.2600	19.3400	-15.803%	292	182	-67.839%
2025-05-09	22.9700	22.9700	22.9700	22.9700	-8.303%	4	48	-72.921%
2025-05-07	25.0500	25.0500	25.0500	25.0500	+4.115%	1	46	-75.170%
2025-05-01	24.0600	24.0600	24.0600	24.0600	-3.721%	1	46	-74.148%
2025-04-29	24.9900	24.9900	24.9900	24.9900	+3.009%	1	47	-75.110%
2025-04-25	24.2600	24.2600	24.2600	24.2600	+1.549%	2	48	-74.361%
2025-04-24	23.8900	23.8900	23.8900	23.8900	-12.683%	2	47	-73.964%
2025-04-23	26.0000	27.3600	26.0000	27.3600	+2.818%	3	45	-77.266%
2025-04-14	26.6100	26.6100	26.6100	26.6100	-16.688%	6	43	-76.625%
2025-04-10	31.9400	31.9400	31.9400	31.9400	+12.743%	5	37	-80.526%
2025-04-09	35.6500	35.6500	28.3300	28.3300	-8.613%	2	39	-78.044%
2025-04-08	31.0000	31.0000	31.0000	31.0000	-7.903%	1	39	-79.935%
2025-04-07	37.5000	37.5000	30.3300	33.6600	-1.000%	17	40	-81.521%
2025-04-04	31.7000	34.0000	31.1000	34.0000	+56.107%	22	29	-81.706%
2025-03-28	22.0000	22.7000	21.7800	21.7800	+6.244%	52	27	-71.442%
2025-03-19	20.5000	20.5000	20.5000	20.5000	-8.808%	3	40	-69.659%
2025-03-10	22.0100	22.5000	21.5600	22.4800	+11.122%	16	37	-72.331%
2025-03-07	20.7300	21.2700	20.2300	20.2300	+0.898%	30	21	-69.254%
2025-03-06	20.0500	20.0500	20.0500	20.0500	-2.147%	1	5	-68.978%
2025-03-04	20.1900	20.4900	20.1900	20.4900	0.000%	5	5	-69.644%