Dark

QQQ20271217P425
QQQ Dec 17 2027 425.00 Put (QQQ271217P00425000)
option OPRA

EOD

Aug 3, 2026

9.44-19.523%(-2.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	9.4400	9.4400	9.4400	9.4400	-19.523%	1	2,364	0.000%
2026-07-28	11.8200	11.8200	11.7300	11.7300	+5.866%	2	2,366	-19.523%
2026-07-20	11.0600	11.0800	11.0600	11.0800	+7.573%	2	2,366	-14.801%
2026-06-30	10.2200	10.3000	10.1000	10.3000	-1.905%	4	2,367	-8.350%
2026-06-18	10.5000	10.5000	10.5000	10.5000	+3.960%	1	2,366	-10.095%
2026-06-16	10.1000	10.1000	10.1000	10.1000	-0.198%	2	2,366	-6.535%
2026-06-15	10.1200	10.1200	10.1200	10.1200	-10.994%	2	2,366	-6.719%
2026-06-05	10.5000	11.3700	10.5000	11.3700	+20.063%	2	2,366	-16.974%
2026-06-02	9.4700	9.4700	9.4700	9.4700	-2.872%	20	2,365	-0.317%
2026-05-28	9.7500	9.7500	9.7500	9.7500	-10.550%	3	2,365	-3.179%
2026-05-07	10.9000	10.9000	10.9000	10.9000	-14.038%	1	2,365	-13.394%
2026-04-29	12.6800	12.6800	12.6800	12.6800	-4.518%	750	2,364	-25.552%
2026-04-17	13.2800	13.2800	13.2800	13.2800	-18.277%	1	1,614	-28.916%
2026-04-09	16.3000	16.5500	16.2500	16.2500	-1.515%	160	1,615	-41.908%
2026-04-08	15.9900	16.5000	15.9900	16.5000	-12.327%	60	1,565	-42.788%
2026-04-07	19.1000	19.7000	18.8200	18.8200	+3.236%	476	1,553	-49.841%
2026-04-06	18.1500	18.2300	18.0000	18.2300	-3.698%	4	1,322	-48.217%
2026-03-13	18.9300	18.9300	18.9300	18.9300	+4.817%	1	1,320	-50.132%
2026-03-06	18.3600	18.3600	18.0600	18.0600	+1.461%	751	1,319	-47.730%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-0.559%	3	569	-46.966%
2026-02-23	17.9000	17.9000	17.9000	17.9000	+5.917%	1	567	-47.263%
2026-02-04	16.9000	16.9000	16.9000	16.9000	+4.064%	4	568	-44.142%
2026-01-30	16.2400	16.2400	16.2400	16.2400	+8.267%	3	572	-41.872%
2026-01-28	15.0000	15.0000	15.0000	15.0000	+2.249%	1	575	-37.067%
2026-01-26	14.4800	14.6700	14.4800	14.6700	+1.522%	10	576	-35.651%
2026-01-12	14.4500	14.4500	14.4500	14.4500	-6.351%	1	576	-34.671%
2026-01-08	15.4300	15.4300	15.4300	15.4300	+2.525%	2	576	-38.820%
2025-12-23	15.0500	15.0500	15.0500	15.0500	-5.938%	1	578	-37.276%
2025-12-19	16.0000	16.0000	16.0000	16.0000	-8.832%	1	578	-41.000%
2025-12-17	17.5500	17.5500	17.5500	17.5500	-8.973%	2	578	-46.211%
2025-11-20	19.2700	19.2800	19.2700	19.2800	+15.518%	3	578	-51.037%
2025-11-10	16.6900	16.6900	16.6900	16.6900	-12.342%	1	575	-43.439%
2025-11-07	18.8100	19.0400	18.8100	19.0400	+3.254%	40	576	-50.420%
2025-11-06	18.2400	18.4400	18.2400	18.4400	+8.471%	20	596	-48.807%
2025-11-05	17.0000	17.0000	17.0000	17.0000	+5.919%	2	596	-44.471%
2025-11-03	16.0500	16.0500	16.0500	16.0500	+27.787%	1	594	-41.184%
2025-10-29	12.5600	12.5600	12.5600	12.5600	-19.744%	1	594	-24.841%
2025-10-28	15.6500	15.6500	15.6500	15.6500	-7.287%	2	594	-39.681%
2025-10-20	16.8800	16.8800	16.8800	16.8800	+0.776%	3	594	-44.076%
2025-10-10	16.7500	16.7500	16.7500	16.7500	-1.063%	1	597	-43.642%
2025-09-26	16.9300	16.9300	16.9300	16.9300	-0.412%	1	598	-44.241%
2025-09-24	17.2400	17.2400	17.0000	17.0000	+2.719%	3	597	-44.471%
2025-09-18	17.0000	17.0000	16.5500	16.5500	-5.429%	3	594	-42.961%
2025-09-16	17.5000	17.5000	17.5000	17.5000	+0.806%	3	594	-46.057%
2025-09-12	17.5000	17.5000	17.3600	17.3600	-3.769%	2	591	-45.622%
2025-09-08	18.0400	18.0400	18.0400	18.0400	-8.889%	1	591	-47.672%
2025-09-03	19.8000	19.8000	19.8000	19.8000	+4.211%	1	590	-52.323%
2025-08-22	19.0000	19.0000	19.0000	19.0000	-5.237%	5	590	-50.316%
2025-08-21	19.9800	20.2200	19.9800	20.0500	+6.536%	525	595	-52.918%
2025-08-15	18.8200	18.8200	18.8200	18.8200	-3.090%	2	606	-49.841%
2025-08-07	19.4200	19.4200	19.4200	19.4200	-2.412%	1	606	-51.390%
2025-07-31	19.5000	19.9000	19.5000	19.9000	+1.015%	15	605	-52.563%
2025-07-24	19.7000	19.7000	19.7000	19.7000	-13.974%	1	608	-52.081%
2025-07-01	22.9000	22.9000	22.9000	22.9000	+1.059%	2	608	-58.777%
2025-06-30	22.6600	22.6600	22.6600	22.6600	-16.074%	2	610	-58.341%
2025-06-13	25.8300	27.0000	25.8300	27.0000	+6.257%	8	610	-65.037%
2025-06-09	25.4100	25.4100	25.4100	25.4100	-1.816%	1	608	-62.849%
2025-06-05	25.8800	25.8800	25.8800	25.8800	-2.192%	2	609	-63.524%
2025-06-04	26.4600	26.4600	26.4600	26.4600	-13.246%	5	616	-64.324%
2025-05-12	30.5000	30.5000	30.5000	30.5000	-14.566%	2	616	-69.049%
2025-05-09	35.4200	35.7000	35.4200	35.7000	+0.876%	4	614	-73.557%
2025-05-05	35.3900	35.3900	35.3900	35.3900	-7.910%	1	614	-73.326%
2025-04-29	38.4300	38.4300	38.4300	38.4300	+1.855%	1	614	-75.436%
2025-04-25	37.7300	37.7300	37.7300	37.7300	-20.685%	2	614	-74.980%
2025-04-22	47.5700	47.5700	47.5700	47.5700	-4.860%	3	615	-80.156%
2025-04-10	46.5000	50.0000	46.5000	50.0000	-13.659%	17	615	-81.120%
2025-04-09	56.4600	57.9100	56.2600	57.9100	+0.713%	14	612	-83.699%
2025-04-08	52.8000	61.0400	52.8000	57.5000	-5.738%	27	599	-83.583%
2025-04-07	60.9700	61.0000	60.9700	61.0000	+16.323%	2	589	-84.525%
2025-04-04	51.0400	54.5000	47.5000	52.4400	+32.424%	128	591	-81.998%
2025-04-03	39.4100	39.6000	39.4100	39.6000	+20.916%	3	534	-76.162%
2025-03-21	32.7500	32.7500	32.7500	32.7500	-2.239%	300	531	-71.176%
2025-03-18	33.5000	33.5000	33.5000	33.5000	+5.181%	1	381	-71.821%
2025-03-17	31.8500	31.8500	31.8500	31.8500	-3.485%	350	380	-70.361%
2025-03-14	33.0000	33.0000	33.0000	33.0000	+3.741%	2	30	-71.394%
2025-03-06	31.8100	31.8100	31.8100	31.8100	+5.506%	22	29	-70.324%
2025-03-05	30.1500	30.1500	30.1500	30.1500	-0.593%	1	7	-68.690%
2025-03-04	31.4600	31.4700	30.3300	30.3300	0.000%	6	6	-68.876%