Dark

QQQ20271217P380
QQQ Dec 17 2027 380.00 Put (QQQ271217P00380000)
option OPRA

EOD

Aug 4, 2026

6.20-6.627%(-0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.2000	6.2000	6.2000	6.2000	-6.627%	10	782	0.000%
2026-08-03	6.4100	6.6400	6.4100	6.6400	-4.598%	90	782	-6.627%
2026-07-31	6.9600	6.9600	6.9600	6.9600	-10.655%	10	797	-10.920%
2026-07-23	7.7900	7.7900	7.7900	7.7900	+1.300%	2	797	-20.411%
2026-07-20	7.8300	7.8300	7.6900	7.6900	-5.875%	50	797	-19.376%
2026-06-25	8.1400	8.1700	7.9800	8.1700	+16.382%	104	797	-24.113%
2026-06-15	6.7800	7.0200	6.7800	7.0200	-3.836%	2	796	-11.681%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+5.797%	2	796	-15.068%
2026-05-28	6.8500	6.9000	6.8500	6.9000	-11.990%	3	798	-10.145%
2026-05-11	7.8400	7.8400	7.8400	7.8400	-1.754%	1	798	-20.918%
2026-05-05	8.0500	8.0500	7.9800	7.9800	-9.215%	2	799	-22.306%
2026-04-27	8.7800	8.7900	8.7800	8.7900	-11.480%	2	799	-29.465%
2026-04-14	10.1500	10.1500	9.9300	9.9300	-8.141%	351	801	-37.563%
2026-04-13	10.8100	10.8100	10.8100	10.8100	+0.093%	1	815	-42.646%
2026-04-10	10.8000	10.8000	10.8000	10.8000	-14.759%	2	815	-42.593%
2026-04-01	13.0400	13.0400	12.6700	12.6700	-14.043%	2	814	-51.066%
2026-03-31	14.9500	14.9500	14.7400	14.7400	-6.174%	40	814	-57.938%
2026-03-27	15.6000	15.7100	15.6000	15.7100	+12.697%	16	794	-60.535%
2026-03-26	13.3700	13.9400	13.3700	13.9400	+4.263%	4	794	-55.524%
2026-03-13	13.3700	13.3700	13.3700	13.3700	+2.846%	1	794	-53.628%
2026-03-09	13.0000	13.0000	13.0000	13.0000	+0.541%	1	794	-52.308%
2026-03-03	12.9300	12.9300	12.9300	12.9300	+9.669%	1	794	-52.049%
2026-02-04	11.7900	11.7900	11.7900	11.7900	+15.024%	1	795	-47.413%
2026-01-23	10.2500	10.2500	10.2500	10.2500	+0.490%	2	795	-39.512%
2026-01-15	10.2000	10.2000	10.2000	10.2000	+6.029%	2	795	-39.216%
2026-01-09	9.6200	9.6200	9.6200	9.6200	-8.815%	3	795	-35.551%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+1.540%	1	795	-41.232%
2026-01-06	10.3900	10.3900	10.3900	10.3900	-1.517%	1	795	-40.327%
2025-12-29	10.6300	10.6300	10.5500	10.5500	+1.932%	6	794	-41.232%
2025-12-26	10.3200	10.3500	10.3200	10.3500	+8.038%	2	791	-40.097%
2025-12-17	9.5800	9.5800	9.5800	9.5800	-14.081%	1	791	-35.282%
2025-12-12	11.1500	11.1500	11.1500	11.1500	+3.721%	1	792	-44.395%
2025-12-08	10.7500	10.7500	10.7500	10.7500	-3.760%	650	792	-42.326%
2025-12-03	11.1700	11.1700	11.1700	11.1700	-0.623%	1	1,117	-44.494%
2025-12-02	11.2400	11.2400	11.2400	11.2400	-4.584%	1	1,117	-44.840%
2025-12-01	11.7800	11.7800	11.7800	11.7800	+7.875%	17	1,117	-47.368%
2025-11-28	10.9200	10.9200	10.9200	10.9200	-12.988%	2	1,100	-43.223%
2025-11-25	12.5500	12.5500	12.5500	12.5500	+17.840%	15	1,098	-50.598%
2025-10-27	10.6500	10.6500	10.6500	10.6500	-9.822%	1	1,098	-41.784%
2025-10-20	11.8100	11.8100	11.8100	11.8100	+2.340%	1	1,098	-47.502%
2025-10-08	11.5400	11.5400	11.5400	11.5400	-0.517%	1	1,097	-46.274%
2025-10-06	11.6000	11.6000	11.6000	11.6000	-2.110%	1	1,096	-46.552%
2025-09-19	11.4900	11.8500	11.4300	11.8500	-1.250%	3	1,096	-47.679%
2025-09-12	12.0000	12.0000	12.0000	12.0000	-2.439%	8	1,098	-48.333%
2025-09-08	12.3000	12.3000	12.3000	12.3000	-6.818%	1	1,098	-49.593%
2025-09-04	13.2000	13.2000	13.2000	13.2000	+1.149%	1	1,099	-53.030%
2025-09-03	13.0500	13.0500	13.0500	13.0500	+0.385%	2	1,098	-52.490%
2025-08-29	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,097	-52.308%
2025-08-13	12.5500	12.5500	12.5000	12.5000	-1.575%	7	1,097	-50.400%
2025-08-12	12.7000	12.7000	12.7000	12.7000	-9.221%	1	1,097	-51.181%
2025-08-07	13.9900	13.9900	13.9900	13.9900	-1.131%	1	1,096	-55.683%
2025-08-04	14.1500	14.1500	14.1500	14.1500	+6.231%	1	1,096	-56.184%
2025-07-29	13.3200	13.3200	13.3200	13.3200	-1.406%	1	1,096	-53.453%
2025-07-24	13.5100	13.5100	13.5100	13.5100	-6.828%	1	1,095	-54.108%
2025-07-22	14.5000	14.5000	14.5000	14.5000	+2.910%	1	1,094	-57.241%
2025-07-17	14.0900	14.0900	14.0900	14.0900	-13.292%	1	1,094	-55.997%
2025-06-24	16.2500	16.2500	16.2500	16.2500	-8.451%	1	1,109	-61.846%
2025-06-17	17.7500	17.7500	17.7500	17.7500	-1.004%	1	1,109	-65.070%
2025-06-05	17.9300	17.9300	17.9300	17.9300	-0.389%	1	1,108	-65.421%
2025-06-03	18.0000	18.0000	18.0000	18.0000	-3.589%	1	1,109	-65.556%
2025-06-02	18.6700	18.6700	18.6700	18.6700	-2.760%	12	1,109	-66.792%
2025-05-29	19.2000	19.2000	19.2000	19.2000	+3.840%	1	1,113	-67.708%
2025-05-16	18.4400	18.4900	18.4400	18.4900	-11.489%	32	1,112	-66.468%
2025-05-12	20.8900	20.8900	20.8900	20.8900	-13.320%	1	1,112	-70.321%
2025-05-08	23.4700	24.1000	23.4700	24.1000	-2.231%	2	1,112	-74.274%
2025-05-05	24.6500	24.6500	24.6500	24.6500	-5.265%	5	1,110	-74.848%
2025-04-29	26.1900	26.1900	26.0200	26.0200	-7.336%	2	1,110	-76.172%
2025-04-24	28.0800	28.0800	28.0800	28.0800	-10.144%	3	1,114	-77.920%
2025-04-22	32.5000	32.5000	31.2500	31.2500	-9.812%	13	1,117	-80.160%
2025-04-21	34.6500	34.6500	34.6500	34.6500	+6.813%	1	1,119	-82.107%
2025-04-17	32.3700	32.4400	32.3700	32.4400	-0.307%	2	1,119	-80.888%
2025-04-16	32.5400	32.5400	32.5400	32.5400	+14.618%	3	1,119	-80.947%
2025-04-15	28.4800	28.4800	28.3900	28.3900	-11.281%	3	1,122	-78.161%
2025-04-11	32.0000	32.0000	32.0000	32.0000	-4.478%	12	1,122	-80.625%
2025-04-10	33.0000	33.5000	33.0000	33.5000	+0.601%	15	1,117	-81.493%
2025-04-09	37.5000	39.2300	33.3000	33.3000	-12.368%	3	1,117	-81.381%
2025-04-07	40.4700	40.4700	32.3100	38.0000	+10.145%	21	1,117	-83.684%
2025-04-04	32.7200	35.3000	32.7200	34.5000	+26.374%	16	1,107	-82.029%
2025-04-03	28.2800	28.3300	26.3500	27.3000	+6.474%	100	1,100	-77.289%
2025-03-31	25.6400	25.6400	25.6400	25.6400	+13.652%	10	1,050	-75.819%
2025-03-28	22.5800	22.5800	22.3700	22.5600	+15.396%	6	1,051	-72.518%
2025-03-25	19.5500	19.5500	19.5500	19.5500	-9.154%	1	1,049	-68.286%
2025-03-21	21.5200	21.5200	21.5200	21.5200	+0.938%	2	1,049	-71.190%
2025-03-19	21.5500	21.5500	21.3200	21.3200	+1.961%	2	1,048	-70.919%
2025-03-17	20.9100	20.9100	20.9100	20.9100	-8.330%	1	1,046	-70.349%
2025-03-13	22.8100	22.8100	22.8100	22.8100	0.000%	1	1,044	-72.819%
2025-03-12	22.8100	22.8100	22.8100	22.8100	-6.898%	1	1,044	-72.819%
2025-03-10	22.0300	24.5000	22.0300	24.5000	+13.953%	21	1,043	-74.694%
2025-03-04	22.0000	22.0000	21.5000	21.5000	+14.058%	1,006	1,022	-71.163%
2025-03-03	18.5900	18.8500	18.5900	18.8500	0.000%	16	16	-67.109%