Dark

QQQ20271217P390
QQQ Dec 17 2027 390.00 Put (QQQ271217P00390000)
option OPRA

EOD

Aug 5, 2026

6.80-4.225%(-0.30)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.8000	6.8000	6.8000	6.8000	-4.225%	750	13,130	0.000%
2026-08-03	7.0700	7.1000	7.0700	7.1000	+4.258%	6	12,695	-4.225%
2026-07-31	8.1200	8.1200	6.8100	6.8100	-21.724%	5,000	12,698	-0.147%
2026-07-30	8.7000	8.7000	8.7000	8.7000	+4.192%	5,000	7,698	-21.839%
2026-07-28	8.3900	9.7800	8.3500	8.3500	-6.074%	4	2,698	-18.563%
2026-06-25	8.6600	9.2600	8.6600	8.8900	+22.790%	339	2,696	-23.510%
2026-06-15	7.3500	7.3500	7.2400	7.2400	-13.293%	10	2,683	-6.077%
2026-06-11	8.0000	8.7400	7.9400	8.3500	+6.234%	7	2,683	-18.563%
2026-05-14	7.8600	7.8600	7.8600	7.8600	-7.638%	10	2,681	-13.486%
2026-05-07	8.5100	8.5100	8.5100	8.5100	-9.947%	1	2,691	-20.094%
2026-04-27	9.5400	9.5400	9.4500	9.4500	-5.500%	3	2,692	-28.042%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-17.355%	50	2,692	-32.000%
2026-04-08	12.1000	12.1000	12.1000	12.1000	-16.552%	2	2,692	-43.802%
2026-04-02	14.5000	14.5000	14.5000	14.5000	+3.276%	2	2,692	-53.103%
2026-04-01	14.3600	14.6200	13.9900	14.0400	-13.918%	105	2,692	-51.567%
2026-03-31	16.2300	16.3100	16.2300	16.3100	+5.772%	100	2,725	-58.308%
2026-03-26	14.5200	15.4200	14.5200	15.4200	+15.506%	200	2,675	-55.901%
2026-03-17	13.3500	13.3500	13.3500	13.3500	-2.555%	1	2,577	-49.064%
2026-03-13	13.7000	13.7000	13.7000	13.7000	-2.837%	1	2,577	-50.365%
2026-03-09	14.1000	14.1000	14.1000	14.1000	+11.551%	1	2,577	-51.773%
2026-02-05	12.6400	12.6400	12.6400	12.6400	+14.079%	1	2,577	-46.203%
2026-01-27	11.0800	11.0800	11.0800	11.0800	+0.727%	1	2,576	-38.628%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-2.655%	1	2,576	-38.182%
2026-01-06	11.3000	11.3000	11.3000	11.3000	-0.790%	1	2,576	-39.823%
2025-12-30	11.3600	11.3900	11.3600	11.3900	-1.128%	2	2,575	-40.299%
2025-12-29	11.5900	11.5900	11.5200	11.5200	+3.877%	120	2,574	-40.972%
2025-12-23	11.0900	11.0900	11.0900	11.0900	-8.724%	1	2,540	-38.683%
2025-12-18	12.1500	12.1500	12.1500	12.1500	-6.322%	15	2,539	-44.033%
2025-12-15	12.9700	12.9700	12.9700	12.9700	+8.354%	1	2,544	-47.571%
2025-12-02	12.3200	12.3200	11.9700	11.9700	-6.118%	5	2,543	-43.191%
2025-12-01	12.7400	12.7500	12.7400	12.7500	-8.602%	3	2,544	-46.667%
2025-11-24	13.9400	13.9600	13.9400	13.9500	-10.000%	12	2,547	-51.254%
2025-11-18	15.1500	15.5000	15.1500	15.5000	+13.636%	4	2,535	-56.129%
2025-11-13	13.6400	13.6400	13.6400	13.6400	-7.211%	1	2,531	-50.147%
2025-11-07	14.5000	14.7000	14.5000	14.7000	+0.685%	2	2,530	-53.741%
2025-10-10	14.6000	14.6000	14.6000	14.6000	+11.280%	1	2,530	-53.425%
2025-09-16	12.7200	13.1200	12.7200	13.1200	-12.533%	3	2,531	-48.171%
2025-08-22	15.0000	15.0000	15.0000	15.0000	+11.111%	1	2,529	-54.667%
2025-08-13	13.5000	13.5000	13.5000	13.5000	-6.897%	1	2,529	-49.630%
2025-08-07	14.5000	14.5000	14.5000	14.5000	-9.318%	4	2,528	-53.103%
2025-07-16	15.9900	15.9900	15.9900	15.9900	+3.028%	1	2,532	-57.473%
2025-07-15	15.4700	15.5200	15.4700	15.5200	-3.000%	2	2,531	-56.186%
2025-07-11	16.4000	16.4000	16.0000	16.0000	-2.141%	5	2,531	-57.500%
2025-07-07	16.1000	16.3500	16.1000	16.3500	+4.074%	8	2,534	-58.410%
2025-07-03	15.9800	15.9800	15.7100	15.7100	-18.601%	2	2,525	-56.715%
2025-06-23	20.1000	20.1000	19.3000	19.3000	+2.116%	2	2,525	-64.767%
2025-06-16	18.9000	18.9000	18.9000	18.9000	-2.073%	1	2,525	-64.021%
2025-06-06	19.3000	19.3000	19.3000	19.3000	-4.503%	2	2,525	-64.767%
2025-06-05	20.2100	20.2100	20.2100	20.2100	+5.812%	1	2,525	-66.353%
2025-06-03	19.7000	19.7000	19.1000	19.1000	-8.612%	3	2,524	-64.398%
2025-05-29	20.1000	20.9000	20.1000	20.9000	+0.966%	16	2,522	-67.464%
2025-05-27	21.6300	21.6300	20.7000	20.7000	-8.367%	2	2,522	-67.150%
2025-05-23	22.5900	22.5900	22.5900	22.5900	+8.241%	2	2,524	-69.898%
2025-05-21	20.8700	20.8700	20.8700	20.8700	-2.930%	1	2,524	-67.417%
2025-05-15	21.5000	21.5000	21.5000	21.5000	-3.631%	1	2,523	-68.372%
2025-05-12	23.0000	23.0000	22.2900	22.3100	-17.217%	64	2,524	-69.520%
2025-05-02	26.9500	26.9500	26.9500	26.9500	-0.919%	40	2,544	-74.768%
2025-05-01	27.2000	27.2000	27.2000	27.2000	-4.628%	1	2,524	-75.000%
2025-04-28	28.0700	28.5200	28.0700	28.5200	+1.857%	4	2,524	-76.157%
2025-04-25	28.0000	28.0000	28.0000	28.0000	-10.314%	4	2,522	-75.714%
2025-04-24	31.2200	31.2200	31.2200	31.2200	-12.056%	10	2,522	-78.219%
2025-04-22	35.5000	35.5000	35.5000	35.5000	+1.458%	10	2,532	-80.845%
2025-04-16	35.2100	35.2100	34.3000	34.9900	+16.130%	12	2,522	-80.566%
2025-04-15	31.2900	31.2900	30.1300	30.1300	-8.697%	12	2,533	-77.431%
2025-04-14	33.0000	33.0000	33.0000	33.0000	-0.181%	8	2,521	-79.394%
2025-04-11	33.0600	33.0600	33.0600	33.0600	+9.797%	10	2,513	-79.431%
2025-04-09	30.1100	30.1100	30.1100	30.1100	-25.654%	5	2,516	-77.416%
2025-04-07	43.5700	43.5700	40.5000	40.5000	+5.524%	2	2,511	-83.210%
2025-04-04	34.3600	38.9500	34.3600	38.3800	+25.836%	32	2,511	-82.282%
2025-04-03	29.6000	31.0700	29.6000	30.5000	+20.268%	2,509	2,005	-77.705%
2025-04-01	25.3600	25.3600	25.3600	25.3600	+9.499%	1	2	-73.186%
2025-03-20	23.1600	23.1600	23.1600	23.1600	-6.273%	1	1	-70.639%
2025-03-18	24.7100	24.7100	24.7100	24.7100	-6.720%	1	2	-72.481%
2025-03-10	26.4900	26.4900	26.4900	26.4900	0.000%	1	1	-74.330%