Dark

QQQ20271217P420
QQQ Dec 17 2027 420.00 Put (QQQ271217P00420000)
option OPRA

EOD

Aug 4, 2026

8.62-5.275%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.1200	9.1200	8.6200	8.6200	-5.275%	3	1,473	0.000%
2026-08-03	9.0300	9.1000	9.0300	9.1000	-17.348%	6	1,475	-5.275%
2026-07-28	11.0100	11.0100	11.0100	11.0100	+5.359%	1	1,475	-21.708%
2026-07-16	10.4100	10.4500	10.4100	10.4500	+2.351%	50	1,474	-17.512%
2026-07-13	10.1700	10.2100	10.1700	10.2100	+8.157%	2	1,455	-15.573%
2026-06-12	9.3100	10.2000	9.3100	9.4400	-3.967%	129	1,549	-8.686%
2026-06-11	9.8300	9.8300	9.8300	9.8300	-17.256%	1	1,549	-12.309%
2026-06-09	12.5900	12.5900	11.8800	11.8800	+15.340%	129	1,548	-27.441%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+14.444%	1	1,443	-16.311%
2026-05-29	9.0000	9.0000	9.0000	9.0000	-3.226%	10	1,453	-4.222%
2026-05-28	9.0600	9.3000	9.0600	9.3000	-10.145%	38	1,453	-7.312%
2026-05-18	10.3500	10.3500	10.3500	10.3500	+2.781%	30	1,417	-16.715%
2026-05-14	10.0700	10.0700	10.0700	10.0700	-0.788%	1,000	1,417	-14.399%
2026-05-12	10.1500	10.1500	10.1500	10.1500	-17.413%	15	1,240	-15.074%
2026-04-27	12.0100	12.2900	12.0100	12.2900	-1.680%	2	1,240	-29.862%
2026-04-22	12.5000	12.5000	12.5000	12.5000	-1.730%	2	1,241	-31.040%
2026-04-17	12.7200	12.7200	12.7200	12.7200	-5.778%	8	1,241	-32.233%
2026-04-15	13.5000	13.5000	13.5000	13.5000	-10.239%	2	1,241	-36.148%
2026-04-10	15.0400	15.0400	15.0400	15.0400	-4.810%	1	1,241	-42.686%
2026-04-09	15.9000	15.9000	15.8000	15.8000	-14.270%	2	1,242	-45.443%
2026-04-07	18.3800	18.6200	18.1700	18.4300	+5.495%	31	1,242	-53.228%
2026-04-06	17.5000	17.5000	17.4200	17.4700	-14.447%	5	1,242	-50.658%
2026-03-31	20.6400	20.6400	20.4200	20.4200	-5.899%	2	1,244	-57.786%
2026-03-30	21.7000	21.7000	21.7000	21.7000	+20.623%	1	1,244	-60.276%
2026-03-25	18.1200	18.1200	17.9900	17.9900	+2.507%	2	1,243	-52.084%
2026-03-23	17.5500	17.5500	17.5500	17.5500	-6.150%	1	1,241	-50.883%
2026-03-20	18.7000	18.7000	18.7000	18.7000	+6.979%	1	1,242	-53.904%
2026-03-19	17.4800	17.4800	17.4800	17.4800	+5.301%	2	1,242	-50.686%
2026-03-02	16.6000	16.6000	16.6000	16.6000	-6.268%	1	1,240	-48.072%
2026-02-17	17.7300	17.7300	17.7100	17.7100	+5.921%	2	1,240	-51.327%
2026-02-13	16.7200	16.7200	16.7200	16.7200	+11.615%	1	1,240	-48.445%
2026-02-11	14.9800	14.9800	14.9800	14.9800	-0.531%	6	1,240	-42.457%
2026-02-09	15.3300	15.3300	15.0600	15.0600	-11.412%	8	1,240	-42.762%
2026-02-05	17.0000	17.0000	17.0000	17.0000	+6.250%	3	1,238	-49.294%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+5.471%	3	1,241	-46.125%
2026-02-03	15.1700	15.1700	15.1700	15.1700	-0.394%	1	1,238	-43.177%
2026-01-30	15.2300	15.2300	15.2300	15.2300	-0.523%	1	1,238	-43.401%
2026-01-29	15.3100	15.3100	15.3100	15.3100	+9.357%	3	1,238	-43.697%
2026-01-26	14.0000	14.0000	14.0000	14.0000	-10.828%	1	1,235	-38.429%
2026-01-20	15.7000	15.7000	15.7000	15.7000	+9.331%	3	1,236	-45.096%
2026-01-09	14.5000	14.5000	14.3600	14.3600	-0.278%	15	1,233	-39.972%
2026-01-07	13.8900	14.4000	13.8900	14.4000	-0.690%	6	1,244	-40.139%
2026-01-06	14.5200	14.5200	14.5000	14.5000	-1.361%	61	1,250	-40.552%
2026-01-05	14.7000	14.7000	14.7000	14.7000	-2.000%	6	1,324	-41.361%
2025-12-31	14.9100	15.0000	14.7800	15.0000	+2.599%	47	1,324	-42.533%
2025-12-29	14.6600	14.6600	14.6200	14.6200	-3.752%	2	1,324	-41.040%
2025-12-19	15.1900	15.1900	15.1900	15.1900	-7.939%	1	1,324	-43.252%
2025-12-17	16.5000	16.5000	16.5000	16.5000	+6.452%	3	1,324	-47.758%
2025-12-12	15.5000	15.5000	15.5000	15.5000	+1.043%	3	1,321	-44.387%
2025-12-08	14.8900	15.3400	14.8900	15.3400	-1.287%	2	1,318	-43.807%
2025-12-04	15.5400	15.5400	15.5400	15.5400	-0.064%	8	1,319	-44.530%
2025-12-02	15.5500	15.5500	15.5500	15.5500	-20.704%	5	1,319	-44.566%
2025-11-21	19.6100	19.6100	19.6100	19.6100	-1.060%	2	1,324	-56.043%
2025-11-20	17.1300	19.8200	17.1300	19.8200	+2.641%	3	1,326	-56.509%
2025-11-18	19.3100	19.3100	19.3100	19.3100	+9.716%	2	1,328	-55.360%
2025-11-17	17.7000	17.7000	17.6000	17.6000	-0.227%	2	1,326	-51.023%
2025-11-07	17.6400	17.6400	17.6400	17.6400	+18.788%	1	1,327	-51.134%
2025-10-28	14.8500	14.8500	14.8500	14.8500	-1.656%	1	1,326	-41.953%
2025-10-27	15.0000	15.1000	15.0000	15.1000	-7.191%	7	1,332	-42.914%
2025-10-20	16.2700	16.2700	16.2700	16.2700	-6.279%	1	1,332	-47.019%
2025-10-14	17.3600	17.3600	17.3600	17.3600	+8.840%	1	1,332	-50.346%
2025-10-08	15.9900	15.9900	15.9500	15.9500	-0.932%	2	1,332	-45.956%
2025-10-01	16.1000	16.1000	16.1000	16.1000	+0.312%	1	1,333	-46.460%
2025-09-29	15.8400	16.0500	15.7100	16.0500	-3.197%	3	1,332	-46.293%
2025-09-25	16.7900	16.7900	16.5700	16.5800	-0.719%	6	1,331	-48.010%
2025-09-24	16.7000	16.7000	16.7000	16.7000	+3.150%	1	1,329	-48.383%
2025-09-23	15.9300	16.1900	15.9300	16.1900	+3.055%	4	1,328	-46.757%
2025-09-22	15.7000	15.7100	15.7000	15.7100	-1.812%	61	1,328	-45.130%
2025-09-19	16.0000	16.0000	16.0000	16.0000	-0.867%	2	1,267	-46.125%
2025-09-18	16.0000	16.1400	16.0000	16.1400	-4.497%	2	1,265	-46.592%
2025-09-15	16.9000	16.9000	16.9000	16.9000	+1.624%	1	1,264	-48.994%
2025-09-12	16.6000	16.6300	16.6000	16.6300	-3.873%	3	1,265	-48.166%
2025-09-10	17.3000	17.3000	17.3000	17.3000	-1.705%	1	1,267	-50.173%
2025-09-09	17.2800	17.6000	17.2800	17.6000	0.000%	4	1,268	-51.023%
2025-09-08	17.6000	17.6000	17.6000	17.6000	-4.865%	1	1,268	-51.023%
2025-09-03	18.5000	18.5000	18.5000	18.5000	+8.187%	1	1,269	-53.405%
2025-08-28	17.1000	17.1000	17.1000	17.1000	-5.000%	2	1,268	-49.591%
2025-08-27	18.0000	18.0000	18.0000	18.0000	-0.552%	1	1,267	-52.111%
2025-08-22	18.1000	18.1000	18.1000	18.1000	-5.236%	2	1,268	-52.376%
2025-08-20	19.3100	19.3100	19.1000	19.1000	+5.118%	2	1,270	-54.869%
2025-08-19	18.1700	18.1700	18.1700	18.1700	+4.007%	1	1,268	-52.559%
2025-08-14	17.6900	17.6900	17.4700	17.4700	+1.866%	4	1,267	-50.658%
2025-08-13	17.1500	17.1500	17.1500	17.1500	-7.297%	2	1,267	-49.738%
2025-08-08	18.5000	18.5000	18.5000	18.5000	-5.128%	1	1,265	-53.405%
2025-08-06	19.5000	19.5000	19.5000	19.5000	-3.465%	20	1,266	-55.795%
2025-08-01	19.8000	20.2000	19.8000	20.2000	+9.189%	11	1,286	-57.327%
2025-07-28	18.5000	18.5000	18.5000	18.5000	-1.070%	15	1,275	-53.405%
2025-07-25	18.8400	18.8400	18.7000	18.7000	-5.508%	6	1,290	-53.904%
2025-07-15	19.7900	19.7900	19.7900	19.7900	-5.941%	1	1,288	-56.443%
2025-07-11	21.0400	21.0400	21.0400	21.0400	+6.263%	1	1,289	-59.030%
2025-07-09	19.8000	19.8000	19.8000	19.8000	-5.714%	1	1,290	-56.465%
2025-07-08	21.0000	21.0000	21.0000	21.0000	-2.326%	5	1,289	-58.952%
2025-07-02	21.5000	21.5000	21.5000	21.5000	-2.715%	1	1,294	-59.907%
2025-07-01	22.1000	22.1000	22.1000	22.1000	-0.719%	1	1,295	-60.995%
2025-06-26	22.0200	22.2600	22.0200	22.2600	-4.464%	2	1,294	-61.276%
2025-06-24	23.3000	23.3000	23.3000	23.3000	-7.356%	1	1,294	-63.004%
2025-06-17	25.1500	25.1500	25.1500	25.1500	+4.012%	1	1,295	-65.726%
2025-06-16	24.1000	24.1800	24.1000	24.1800	-4.953%	12	1,294	-64.351%
2025-06-13	25.8700	25.9500	25.4400	25.4400	+8.486%	14	1,302	-66.116%
2025-06-11	23.9100	23.9100	23.4500	23.4500	-2.697%	2	1,295	-63.241%
2025-06-10	24.1000	24.1000	24.1000	24.1000	-4.479%	6	1,293	-64.232%
2025-06-04	25.2300	25.2300	25.2300	25.2300	-1.714%	1	1,292	-65.834%
2025-06-03	25.6700	25.6700	25.6700	25.6700	-5.625%	1	1,292	-66.420%
2025-05-30	27.5000	28.3200	27.2000	27.2000	+3.030%	8	1,292	-68.309%
2025-05-28	26.4000	26.4000	26.4000	26.4000	+0.380%	1	1,291	-67.348%
2025-05-27	26.3000	26.3000	26.3000	26.3000	-4.224%	1	1,291	-67.224%
2025-05-22	27.4600	27.4600	27.4600	27.4600	-3.208%	2	1,291	-68.609%
2025-05-21	25.7100	28.3700	25.7100	28.3700	+9.368%	25	1,291	-69.616%
2025-05-16	25.9400	25.9400	25.9400	25.9400	-0.460%	200	1,266	-66.769%
2025-05-15	26.0600	26.0600	26.0600	26.0600	-0.686%	1	1,166	-66.922%
2025-05-13	27.0700	27.0700	26.2400	26.2400	-11.141%	2	1,167	-67.149%
2025-05-12	29.5300	29.5300	29.5300	29.5300	-12.322%	1	1,167	-70.809%
2025-05-09	33.4900	34.1500	33.4900	33.6800	+2.061%	6	1,167	-74.406%
2025-05-08	34.6600	34.6600	33.0000	33.0000	-9.415%	2	1,167	-73.879%
2025-05-07	35.6400	36.4300	35.6400	36.4300	+4.086%	3	1,167	-76.338%
2025-05-05	35.0000	35.0000	35.0000	35.0000	-1.575%	20	1,167	-75.371%
2025-05-01	35.5600	35.5600	35.5600	35.5600	-11.366%	1	1,187	-75.759%
2025-04-30	40.1200	40.1200	40.1200	40.1200	+10.676%	1	1,188	-78.514%
2025-04-29	36.7300	37.1400	36.2500	36.2500	-0.766%	4	1,189	-76.221%
2025-04-24	37.2200	37.2500	36.5300	36.5300	-10.881%	4	1,191	-76.403%
2025-04-23	39.0000	41.1000	39.0000	40.9900	-8.074%	9	1,189	-78.970%
2025-04-22	46.5900	46.5900	44.5900	44.5900	-11.703%	11	1,194	-80.668%
2025-04-21	50.0000	51.5600	50.0000	50.5000	+14.773%	11	1,195	-82.931%
2025-04-17	45.2600	46.5000	44.0000	44.0000	-2.222%	6	1,186	-80.409%
2025-04-16	42.7900	45.0000	42.7900	45.0000	+11.469%	2	1,186	-80.844%
2025-04-15	40.3700	40.3700	40.3700	40.3700	+0.925%	1	1,185	-78.648%
2025-04-14	38.7900	42.0700	38.7900	40.0000	-7.450%	51	1,185	-78.450%
2025-04-11	46.0000	46.0000	43.2200	43.2200	-5.178%	38	1,176	-80.056%
2025-04-10	41.5100	51.1300	41.3100	45.5800	-15.436%	25	1,161	-81.088%
2025-04-09	55.6700	55.9900	53.9000	53.9000	-5.934%	5	1,145	-84.007%
2025-04-08	43.7000	57.3000	43.7000	57.3000	+14.600%	1,106	1,145	-84.956%
2025-04-07	56.0000	56.0000	50.0000	50.0000	0.000%	54	60	-82.760%
2025-04-04	44.9100	50.0000	44.9100	50.0000	+31.027%	34	28	-82.760%
2025-04-03	38.1600	38.1600	38.1600	38.1600	+20.000%	1	16	-77.411%
2025-04-02	31.8000	31.8000	31.8000	31.8000	-4.043%	1	16	-72.893%
2025-04-01	33.1400	33.1400	33.1400	33.1400	-5.287%	1	16	-73.989%
2025-03-31	34.7300	34.9900	34.7300	34.9900	+24.122%	6	15	-75.364%
2025-03-25	28.1900	28.1900	28.1900	28.1900	-6.221%	10	16	-69.422%
2025-03-20	30.0600	30.0600	30.0600	30.0600	-9.019%	1	16	-71.324%
2025-03-11	33.0400	33.0400	33.0400	33.0400	-5.492%	4	11	-73.910%
2025-03-10	33.3800	34.9600	33.3800	34.9600	0.000%	11	11	-75.343%