Dark

QQQ20271217P430
QQQ Dec 17 2027 430.00 Put (QQQ271217P00430000)
option OPRA

EOD

Aug 4, 2026

9.00-8.163%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.0000	10.0000	9.0000	9.0000	-8.163%	3	3,867	0.000%
2026-08-03	11.1200	11.1200	9.7200	9.8000	-12.500%	3	3,866	-8.163%
2026-07-30	11.6000	11.6000	11.2000	11.2000	-5.085%	4	3,866	-19.643%
2026-07-29	12.2000	12.6000	11.8000	11.8000	+1.637%	6	3,864	-23.729%
2026-07-28	12.0000	12.5000	11.6100	11.6100	+5.545%	6	3,870	-22.481%
2026-07-22	11.0000	11.0000	11.0000	11.0000	-8.333%	1	3,873	-18.182%
2026-07-17	11.2000	12.0000	11.2000	12.0000	+13.208%	8	3,876	-25.000%
2026-07-15	10.6000	10.6000	10.6000	10.6000	-0.469%	1	3,880	-15.094%
2026-07-09	10.2600	10.7000	10.2600	10.6500	-9.746%	62	3,880	-15.493%
2026-07-08	11.8000	11.8000	11.8000	11.8000	+5.357%	2	3,940	-23.729%
2026-07-07	11.8000	11.8000	11.2000	11.2000	+8.844%	2	3,942	-19.643%
2026-07-01	11.0000	11.0000	10.2900	10.2900	-5.249%	25	3,955	-12.536%
2026-06-30	11.0000	11.0000	10.6500	10.8600	-3.467%	3	3,954	-17.127%
2026-06-29	11.4700	11.4700	11.2500	11.2500	-15.919%	2	3,954	-20.000%
2026-06-24	12.5200	13.3800	12.5200	13.3800	+4.531%	1,004	3,954	-32.735%
2026-06-23	12.7600	12.8000	12.7400	12.8000	+10.535%	5	3,968	-29.688%
2026-06-18	16.1200	16.1200	10.9000	11.5800	+5.273%	5	3,966	-22.280%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+10.000%	3	3,966	-18.182%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-13.420%	1	3,966	-10.000%
2026-06-12	11.5000	11.5500	11.0000	11.5500	+3.774%	4	3,966	-22.078%
2026-06-11	11.4600	11.4600	11.1300	11.1300	-7.250%	2	3,966	-19.137%
2026-06-10	12.0000	12.0000	12.0000	12.0000	+19.166%	1	3,965	-25.000%
2026-06-04	10.0700	10.0700	10.0700	10.0700	+3.708%	34	3,965	-10.626%
2026-06-02	9.7300	9.7300	9.7100	9.7100	+0.936%	120	3,965	-7.312%
2026-06-01	9.6200	9.6200	9.6200	9.6200	-0.414%	4	3,965	-6.445%
2026-05-29	9.7200	9.7200	9.6500	9.6600	-4.921%	180	3,965	-6.832%
2026-05-27	10.1600	10.1600	10.1600	10.1600	-1.741%	2	3,965	-11.417%
2026-05-22	10.3400	10.3400	10.3400	10.3400	-7.265%	1	3,965	-12.959%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+4.499%	1	3,965	-19.283%
2026-05-14	10.8000	10.8000	10.6600	10.6700	-2.468%	56	3,965	-15.651%
2026-05-12	10.9400	10.9400	10.9400	10.9400	-1.883%	5	3,910	-17.733%
2026-05-11	11.1500	11.1500	11.1500	11.1500	-1.240%	1	3,910	-19.283%
2026-05-08	10.7500	11.2900	10.7500	11.2900	-8.435%	1,506	3,905	-20.283%
2026-05-04	11.9900	12.3300	11.7100	12.3300	-5.662%	25	4,225	-27.007%
2026-04-27	13.0700	13.0700	13.0700	13.0700	+2.109%	4	4,228	-31.140%
2026-04-24	12.8000	12.8000	12.8000	12.8000	-5.882%	112	4,232	-29.688%
2026-04-20	13.6700	13.6700	13.6000	13.6000	-1.449%	2	4,238	-33.824%
2026-04-17	13.8000	13.8000	13.8000	13.8000	-6.631%	1	4,237	-34.783%
2026-04-14	14.9000	14.9000	14.7800	14.7800	-8.765%	6	4,237	-39.107%
2026-04-13	16.2100	16.2100	16.2000	16.2000	-4.085%	2	4,235	-44.444%
2026-04-09	17.2400	17.2400	16.8900	16.8900	+2.737%	60	4,234	-46.714%
2026-04-08	16.4400	16.4400	16.4400	16.4400	-16.378%	1	4,204	-45.255%
2026-04-01	19.8500	19.8500	19.0000	19.6600	-8.045%	6	4,204	-54.222%
2026-03-31	22.0800	22.3300	21.3800	21.3800	-8.358%	3	4,206	-57.905%
2026-03-27	23.3300	23.3300	23.3300	23.3300	+9.479%	1	4,206	-61.423%
2026-03-26	21.3100	21.3100	21.3100	21.3100	-1.616%	2	4,206	-57.766%
2026-03-20	20.7000	21.6600	20.7000	21.6600	+15.582%	3	4,206	-58.449%
2026-03-18	18.7400	18.7400	18.7400	18.7400	+3.536%	3	4,204	-51.974%
2026-03-17	17.9100	18.1000	17.8100	18.1000	-3.928%	65	4,201	-50.276%
2026-03-12	18.8400	18.8400	18.8400	18.8400	+9.535%	5	4,251	-52.229%
2026-03-10	17.2000	17.2000	17.2000	17.2000	-14.000%	1	4,246	-47.674%
2026-03-09	20.0000	20.0000	20.0000	20.0000	+6.045%	1	4,245	-55.000%
2026-03-03	19.6000	19.8000	18.8600	18.8600	+4.953%	3	4,246	-52.280%
2026-02-23	17.9700	17.9700	17.9700	17.9700	-0.277%	1	4,247	-49.917%
2026-02-12	17.7400	18.0200	17.7400	18.0200	+9.212%	7	4,247	-50.055%
2026-02-10	16.5000	16.5000	16.5000	16.5000	0.000%	34	4,244	-45.455%
2026-01-30	16.0000	16.5600	16.0000	16.5000	+5.769%	14	4,210	-45.455%
2026-01-23	15.5500	15.6000	15.5500	15.6000	+3.311%	2	4,207	-42.308%
2026-01-22	15.1000	15.1000	15.1000	15.1000	-7.702%	1	4,206	-40.397%
2026-01-20	16.3600	16.3600	16.3600	16.3600	-0.244%	3	4,207	-44.988%
2026-01-14	16.4000	16.4000	16.4000	16.4000	-1.205%	3	4,204	-45.122%
2026-01-02	16.6000	16.6000	16.6000	16.6000	+3.106%	3	4,201	-45.783%
2025-12-31	16.1000	16.1000	16.1000	16.1000	+2.157%	3	4,201	-44.099%
2025-12-30	15.7600	15.7600	15.7600	15.7600	-0.253%	3	4,201	-42.893%
2025-12-23	15.8000	15.8000	15.8000	15.8000	-1.741%	1	4,198	-43.038%
2025-12-22	16.0900	16.0900	16.0800	16.0800	-8.062%	7	4,198	-44.030%
2025-12-18	17.4300	18.2200	17.0200	17.4900	+4.418%	1,021	4,198	-48.542%
2025-12-11	16.7500	16.7500	16.7500	16.7500	-0.298%	1	3,198	-46.269%
2025-12-04	16.8200	16.8200	16.7200	16.8000	-26.477%	10	3,198	-46.429%
2025-11-21	22.8500	22.8500	22.8500	22.8500	+7.327%	3	3,197	-60.613%
2025-11-20	19.9400	21.2900	19.9400	21.2900	+12.112%	14	3,197	-57.727%
2025-11-17	18.9900	18.9900	18.9900	18.9900	+11.706%	1	3,183	-52.607%
2025-11-10	16.9800	17.0000	16.9800	17.0000	-13.088%	3	3,183	-47.059%
2025-11-07	20.2300	20.2300	19.5600	19.5600	+14.052%	2	3,185	-53.988%
2025-11-05	18.0000	18.0000	17.1500	17.1500	-3.598%	12	3,187	-47.522%
2025-11-04	17.7900	17.7900	17.7900	17.7900	+9.141%	3	3,180	-49.410%
2025-10-27	16.2900	16.3000	16.2900	16.3000	-8.169%	4	3,183	-44.785%
2025-10-20	17.7500	17.7500	17.7500	17.7500	-12.085%	1	3,183	-49.296%
2025-10-16	20.1900	20.1900	20.1900	20.1900	+2.905%	1	3,182	-55.423%
2025-10-10	19.6200	19.6200	19.6200	19.6200	+10.101%	1	3,181	-54.128%
2025-10-09	17.8200	17.8200	17.8200	17.8200	+3.006%	3	3,180	-49.495%
2025-10-08	17.4500	17.4500	17.3000	17.3000	-0.346%	2	3,177	-47.977%
2025-10-07	17.3600	17.3600	17.3600	17.3600	-0.173%	3	3,174	-48.157%
2025-10-06	17.3900	17.3900	17.3900	17.3900	-0.057%	5	3,174	-48.246%
2025-10-03	17.4000	17.4000	17.4000	17.4000	-0.571%	5	3,174	-48.276%
2025-09-29	17.5000	17.5000	17.5000	17.5000	+0.172%	1	3,169	-48.571%
2025-09-18	17.6000	17.6000	17.0500	17.4700	-7.810%	6	3,169	-48.483%
2025-09-17	18.4300	18.9500	18.4300	18.9500	+4.121%	2	3,167	-52.507%
2025-09-16	18.2000	18.2000	18.2000	18.2000	+1.393%	3	3,165	-50.549%
2025-09-15	17.9500	17.9500	17.9500	17.9500	-0.278%	1	3,167	-49.861%
2025-09-12	18.3000	18.3000	18.0000	18.0000	-5.013%	2	3,168	-50.000%
2025-09-10	18.8000	18.9500	18.6000	18.9500	-1.558%	3	3,167	-52.507%
2025-09-05	19.2500	19.2500	19.2500	19.2500	-5.312%	1	3,168	-53.247%
2025-09-02	20.3300	20.3300	20.3300	20.3300	+5.501%	1	3,167	-55.730%
2025-08-28	19.0000	19.2700	19.0000	19.2700	-3.650%	2	3,166	-53.295%
2025-08-27	19.8000	20.0000	19.8000	20.0000	+1.471%	2	3,165	-55.000%
2025-08-25	19.7100	19.7100	19.7100	19.7100	+0.203%	1	3,164	-54.338%
2025-08-19	19.5000	19.6700	19.5000	19.6700	+4.184%	4	3,163	-54.245%
2025-08-18	19.3000	19.3000	18.8800	18.8800	-0.106%	4	3,159	-52.331%
2025-08-14	18.9000	18.9000	18.9000	18.9000	-1.305%	1	3,161	-52.381%
2025-08-13	19.0000	19.1500	18.9300	19.1500	+1.862%	7	3,161	-53.003%
2025-08-12	19.1000	19.1000	18.8000	18.8000	-2.591%	2	3,168	-52.128%
2025-08-11	19.3000	19.3000	19.3000	19.3000	0.000%	1	3,166	-53.368%
2025-08-08	19.8000	19.8000	19.3000	19.3000	-6.128%	3	3,165	-53.368%
2025-08-07	20.5600	20.5600	20.5600	20.5600	-0.628%	1	3,163	-56.226%
2025-08-06	21.3500	21.3500	20.4900	20.6900	-3.588%	9	3,163	-56.501%
2025-08-05	21.4600	21.4600	21.4600	21.4600	+0.751%	1	3,161	-58.062%
2025-08-04	21.3000	21.3000	21.3000	21.3000	-7.592%	2	3,160	-57.746%
2025-08-01	23.3500	23.3500	22.7000	23.0500	+13.827%	304	3,162	-60.954%
2025-07-31	20.2500	20.2500	20.2500	20.2500	+3.846%	1	2,858	-55.556%
2025-07-28	19.5000	19.5000	19.5000	19.5000	-4.412%	20	2,858	-53.846%
2025-07-25	20.3000	20.4000	20.1800	20.4000	-7.062%	8	2,858	-55.882%
2025-07-17	21.9500	21.9500	21.9500	21.9500	-1.126%	1	2,858	-58.998%
2025-07-16	22.6800	22.6800	22.2000	22.2000	-4.598%	2	2,859	-59.459%
2025-07-01	23.2700	23.2700	23.2700	23.2700	-0.979%	1	2,858	-61.324%
2025-06-30	23.5000	23.5000	23.5000	23.5000	-2.692%	1	2,858	-61.702%
2025-06-27	23.4400	24.1500	23.3800	24.1500	-8.661%	3	2,859	-62.733%
2025-06-23	26.4400	26.4400	26.4400	26.4400	-3.750%	2	2,858	-65.961%
2025-06-18	27.4700	27.4700	27.4700	27.4700	+1.741%	2	2,860	-67.237%
2025-06-17	25.9400	27.0000	25.9400	27.0000	-0.954%	4	2,860	-66.667%
2025-06-16	27.2600	27.2600	27.2600	27.2600	+1.225%	1	2,858	-66.985%
2025-06-13	27.7100	27.7100	26.8200	26.9300	+3.577%	6	2,858	-66.580%
2025-06-11	26.0000	26.0000	26.0000	26.0000	-5.967%	1	2,857	-65.385%
2025-06-03	27.6500	27.6500	27.6500	27.6500	-6.588%	1	2,858	-67.450%
2025-05-30	30.3000	30.3000	29.6000	29.6000	+2.210%	4	2,857	-69.595%
2025-05-27	28.9600	28.9600	28.9600	28.9600	-8.644%	1	2,857	-68.923%
2025-05-23	32.4000	32.4000	31.7000	31.7000	+10.723%	6	2,856	-71.609%
2025-05-19	28.7800	28.7800	28.6300	28.6300	-2.619%	6	2,856	-68.564%
2025-05-14	29.4000	29.4000	29.4000	29.4000	-2.033%	1	2,857	-69.388%
2025-05-13	30.1000	30.1000	30.0100	30.0100	-3.505%	13	2,857	-70.010%
2025-05-12	31.1000	31.1000	31.1000	31.1000	-14.088%	1	2,857	-71.061%
2025-05-09	36.2000	36.2000	36.2000	36.2000	+0.556%	4	2,857	-75.138%
2025-05-08	37.7100	37.7100	36.0000	36.0000	-8.046%	10	2,857	-75.000%
2025-05-06	39.8700	39.8700	38.8000	39.1500	+6.270%	97	2,857	-77.011%
2025-05-05	37.3900	38.1600	36.6700	36.8400	+1.712%	37	2,832	-75.570%
2025-05-02	36.2200	36.2200	36.2200	36.2200	-11.637%	2	2,811	-75.152%
2025-04-28	40.9900	40.9900	40.9900	40.9900	-5.857%	1	2,810	-78.043%
2025-04-23	43.5400	43.5400	43.5400	43.5400	-21.901%	2	2,809	-79.329%
2025-04-21	52.5500	56.0100	52.5500	55.7500	+10.396%	3,111	2,807	-83.857%
2025-04-16	50.5000	50.5000	50.5000	50.5000	+6.540%	1	59	-82.178%
2025-04-11	47.4000	47.4000	47.4000	47.4000	-5.219%	8	58	-81.013%
2025-04-10	50.0100	50.0100	50.0100	50.0100	-14.906%	1	54	-82.004%
2025-04-09	63.9100	63.9100	58.7700	58.7700	-7.449%	3	53	-84.686%
2025-04-08	53.9000	63.5000	53.9000	63.5000	+15.078%	2	54	-85.827%
2025-04-07	57.8800	57.8800	55.1800	55.1800	-3.193%	5	52	-83.690%
2025-04-04	54.0500	57.0000	52.9000	57.0000	+35.263%	64	52	-84.211%
2025-04-03	40.0000	43.0000	40.0000	42.1400	+20.400%	8	27	-78.643%
2025-04-02	37.2000	37.2000	35.0000	35.0000	-3.315%	6	26	-74.286%
2025-04-01	36.2000	36.2000	36.2000	36.2000	+3.370%	1	24	-75.138%
2025-03-28	34.5600	35.0200	34.5600	35.0200	+8.859%	8	23	-74.300%
2025-03-26	32.1700	32.1700	32.1700	32.1700	+5.475%	1	21	-72.024%
2025-03-25	30.5000	30.5000	30.5000	30.5000	-0.489%	1	20	-70.492%
2025-03-24	30.6500	30.6500	30.6500	30.6500	-11.339%	1	20	-70.636%
2025-03-19	34.5700	34.5700	34.5700	34.5700	-7.244%	5	20	-73.966%
2025-03-13	37.2700	37.2700	37.2700	37.2700	-1.636%	5	20	-75.852%
2025-03-10	36.2500	38.2500	36.0400	37.8900	+7.611%	21	20	-76.247%
2025-03-07	34.3500	35.2100	34.3500	35.2100	+1.763%	4	4	-74.439%
2025-03-04	32.7000	34.6000	32.7000	34.6000	0.000%	2	2	-73.988%