Dark

QQQ20271217P440
QQQ Dec 17 2027 440.00 Put (QQQ271217P00440000)
option OPRA

Inactive

Jul 29, 2026

13.42+5.669%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.4200	13.4200	13.4200	13.4200	+5.669%	1	469	0.000%
2026-07-28	12.7000	12.7000	12.7000	12.7000	-0.470%	1	470	+5.669%
2026-07-24	12.7600	12.7600	12.7600	12.7600	+6.333%	1	471	+5.172%
2026-07-21	12.0000	12.0000	12.0000	12.0000	+2.389%	5	471	+11.833%
2026-07-15	11.7200	11.7200	11.7200	11.7200	+3.351%	1	466	+14.505%
2026-07-01	11.3400	11.3400	11.3400	11.3400	-0.874%	1	466	+18.342%
2026-06-30	11.2200	12.0400	11.2200	11.4400	-12.068%	100	466	+17.308%
2026-06-25	13.0000	13.0100	13.0000	13.0100	+18.273%	2	466	+3.151%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-14.530%	1	467	+22.000%
2026-06-09	13.8500	13.8500	12.8700	12.8700	+24.228%	3	466	+4.274%
2026-06-01	10.2900	10.8700	10.2900	10.3600	-15.359%	549	464	+29.537%
2026-05-12	12.2400	12.2400	12.2400	12.2400	+4.705%	10	189	+9.641%
2026-05-11	11.7300	11.7300	11.6900	11.6900	-3.148%	2	189	+14.799%
2026-05-07	12.1400	12.1400	12.0700	12.0700	-2.504%	4	199	+11.185%
2026-05-06	12.4500	12.5800	12.3400	12.3800	-3.206%	229	238	+8.401%
2026-05-05	12.8400	12.8400	12.7900	12.7900	-4.481%	17	128	+4.926%
2026-05-04	13.3900	13.3900	13.3900	13.3900	-4.289%	20	125	+0.224%
2026-04-27	14.0000	14.0000	13.9900	13.9900	-3.183%	2	120	-4.074%
2026-04-23	14.4500	14.4500	14.4500	14.4500	-8.602%	1	121	-7.128%
2026-04-15	15.8100	15.8100	15.8100	15.8100	-2.407%	10	122	-15.117%
2026-04-14	16.2000	16.2000	16.2000	16.2000	-7.376%	1	122	-17.160%
2026-04-10	17.5600	17.5600	17.4900	17.4900	-4.426%	2	123	-23.270%
2026-04-08	18.3000	18.3000	18.3000	18.3000	-15.707%	1	123	-26.667%
2026-04-07	18.5900	21.9200	18.5900	21.7100	+5.954%	6	123	-38.185%
2026-04-06	20.4900	20.4900	20.4900	20.4900	-4.028%	1	125	-34.505%
2026-04-02	21.3500	21.3500	21.3500	21.3500	-6.277%	1	124	-37.143%
2026-03-31	22.5000	22.7800	22.5000	22.7800	-8.404%	52	124	-41.089%
2026-03-30	25.3200	25.3200	24.8700	24.8700	-0.400%	4	169	-46.039%
2026-03-27	24.4200	24.9700	24.4200	24.9700	+18.679%	5	171	-46.256%
2026-03-25	21.0400	21.0400	21.0400	21.0400	-5.650%	1	173	-36.217%
2026-03-20	22.3000	22.3000	22.3000	22.3000	+8.834%	32	173	-39.821%
2026-03-12	20.4900	20.4900	20.4900	20.4900	+11.601%	2	205	-34.505%
2026-03-04	18.6900	18.6900	18.3600	18.3600	-10.657%	3	203	-26.906%
2026-03-03	20.5500	20.5500	20.5500	20.5500	+8.730%	3	201	-34.696%
2026-02-26	18.9000	18.9000	18.9000	18.9000	-3.077%	1	204	-28.995%
2026-02-13	20.0000	20.0000	19.5000	19.5000	+11.429%	2	203	-31.179%
2026-02-03	17.5000	17.5000	17.5000	17.5000	+2.941%	1	203	-23.314%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-6.593%	5	203	-21.059%
2026-01-30	18.2000	18.2000	18.2000	18.2000	+13.043%	1	198	-26.264%
2026-01-28	16.1000	16.1000	16.1000	16.1000	-0.923%	2	198	-16.646%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-0.307%	2	198	-17.415%
2026-01-26	16.3000	16.3000	16.3000	16.3000	-2.102%	3	198	-17.669%
2026-01-23	16.6500	16.6500	16.6500	16.6500	+2.399%	2	198	-19.399%
2026-01-12	16.2600	16.2600	16.2600	16.2600	-2.225%	1	198	-17.466%
2026-01-09	16.6300	16.6300	16.6300	16.6300	-4.971%	1	197	-19.302%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+4.167%	20	196	-23.314%
2026-01-07	16.8000	16.8000	16.8000	16.8000	-3.780%	10	176	-20.119%
2026-01-06	17.4600	17.4600	17.4600	17.4600	+2.345%	3	186	-23.139%
2025-12-30	17.0600	17.0600	17.0600	17.0600	+1.246%	8	186	-21.336%
2025-12-24	16.8500	16.8500	16.8500	16.8500	-5.124%	1	191	-20.356%
2025-12-09	17.7600	17.7600	17.7600	17.7600	0.000%	1	191	-24.437%
2025-12-08	17.7600	17.7600	17.7600	17.7600	+0.113%	1	190	-24.437%
2025-12-05	17.7400	17.7400	17.7400	17.7400	-1.444%	1	191	-24.352%
2025-12-04	18.1500	18.2000	18.0000	18.0000	-5.263%	13	190	-25.444%
2025-11-26	19.0000	19.0000	19.0000	19.0000	-14.951%	1	182	-29.368%
2025-11-21	22.3400	22.3400	22.3400	22.3400	+3.139%	10	182	-39.928%
2025-11-20	21.6200	21.6600	21.6100	21.6600	+5.607%	5	172	-38.042%
2025-11-13	20.2500	20.6200	20.2400	20.5100	+9.096%	97	167	-34.569%
2025-11-10	18.8000	18.8000	18.8000	18.8000	+8.046%	1	92	-28.617%
2025-10-29	17.4000	17.5000	17.4000	17.4000	-1.024%	3	91	-22.874%
2025-10-28	17.5800	17.5800	17.5800	17.5800	-0.902%	1	89	-23.663%
2025-10-27	17.6000	17.7400	17.6000	17.7400	-3.324%	2	89	-24.352%
2025-10-24	18.3400	18.3500	18.3400	18.3500	-4.427%	11	89	-26.866%
2025-10-23	19.5500	19.5500	19.2000	19.2000	-6.067%	2	79	-30.104%
2025-10-22	20.4400	20.4400	20.4400	20.4400	+7.692%	1	78	-34.344%
2025-10-20	18.9800	18.9800	18.9800	18.9800	-5.147%	1	78	-29.294%
2025-10-14	20.0100	20.0100	20.0100	20.0100	-2.152%	1	78	-32.934%
2025-10-13	20.4500	20.4500	20.4500	20.4500	+9.887%	20	79	-34.377%
2025-10-08	18.7200	18.7200	18.6100	18.6100	-0.481%	5	89	-27.888%
2025-10-03	18.7000	18.7000	18.7000	18.7000	-2.503%	1	88	-28.235%
2025-09-30	19.1800	19.1800	19.1800	19.1800	+1.481%	1	87	-30.031%
2025-09-29	18.7000	18.9000	18.6500	18.9000	+1.070%	3	87	-28.995%
2025-09-22	19.0200	19.0200	18.7000	18.7000	-2.655%	2	88	-28.235%
2025-09-19	19.2100	19.2100	19.2100	19.2100	+0.523%	1	89	-30.141%
2025-09-18	19.0500	19.1100	18.8500	19.1100	-4.114%	3	89	-29.775%
2025-09-17	19.5700	19.9300	19.5700	19.9300	+1.270%	2	88	-32.664%
2025-09-15	19.1500	19.6800	19.1500	19.6800	-0.856%	9	88	-31.809%
2025-09-11	19.7500	19.8500	19.7500	19.8500	-3.218%	2	89	-32.393%
2025-09-10	20.1000	20.5100	20.1000	20.5100	+2.040%	2	89	-34.569%
2025-09-09	20.3000	20.3000	20.1000	20.1000	-0.248%	2	88	-33.234%
2025-09-08	20.1500	20.1500	20.1500	20.1500	-3.357%	2	88	-33.400%
2025-09-05	20.8500	20.8500	20.8500	20.8500	-9.308%	1	90	-35.635%
2025-09-02	22.9900	22.9900	22.9900	22.9900	+7.884%	1	90	-41.627%
2025-08-26	21.3100	21.3100	21.3100	21.3100	+0.282%	10	89	-37.025%
2025-08-22	21.2500	21.2500	21.2500	21.2500	-6.098%	2	89	-36.847%
2025-08-20	21.8300	22.6300	21.8300	22.6300	+6.294%	2	89	-40.698%
2025-08-19	21.3000	21.3000	21.2900	21.2900	+4.006%	4	87	-36.966%
2025-08-18	20.4700	20.4700	20.4700	20.4700	-0.389%	2	83	-34.441%
2025-08-14	20.5500	20.5500	20.5500	20.5500	+2.750%	2	85	-34.696%
2025-08-13	20.0000	20.0000	20.0000	20.0000	-6.760%	2	83	-32.900%
2025-08-08	21.4500	21.4500	21.4500	21.4500	-4.027%	1	84	-37.436%
2025-08-07	22.3500	22.3500	22.3500	22.3500	-0.667%	1	84	-39.955%
2025-08-06	22.5000	22.5000	22.5000	22.5000	-10.856%	3	84	-40.356%
2025-08-01	25.2400	25.2400	25.2400	25.2400	+14.989%	1	84	-46.830%
2025-07-31	21.8900	21.9500	21.8900	21.9500	+2.810%	2	84	-38.861%
2025-07-30	21.3500	21.3500	21.3500	21.3500	-2.645%	1	84	-37.143%
2025-07-29	21.9200	21.9300	21.9200	21.9300	-0.227%	2	84	-38.805%
2025-07-25	21.8700	21.9800	21.8700	21.9800	-1.213%	2	84	-38.944%
2025-07-24	22.2500	22.2500	22.2500	22.2500	-3.763%	1	82	-39.685%
2025-07-22	23.1200	23.1200	23.1200	23.1200	+0.478%	1	81	-41.955%
2025-07-17	24.1600	24.1600	23.0100	23.0100	-5.074%	2	80	-41.678%
2025-07-16	24.5700	24.5700	24.2400	24.2400	+1.380%	2	78	-44.637%
2025-07-11	23.9100	23.9100	23.9100	23.9100	+0.801%	1	79	-43.873%
2025-07-10	23.7200	23.7200	23.7200	23.7200	-5.686%	1	79	-43.423%
2025-07-02	25.1500	25.1500	25.1500	25.1500	-2.102%	1	79	-46.640%
2025-06-27	25.6900	25.6900	25.6900	25.6900	-6.920%	1	82	-47.762%
2025-06-24	27.7100	27.7100	27.5800	27.6000	-5.317%	5	83	-51.377%
2025-06-20	29.9200	29.9200	29.1500	29.1500	+1.816%	8	80	-53.962%
2025-06-12	28.6300	28.6300	28.6300	28.6300	+2.912%	1	80	-53.126%
2025-06-11	27.8200	27.8200	27.8200	27.8200	-3.637%	1	81	-51.761%
2025-06-06	28.8700	28.8700	28.8700	28.8700	-1.468%	2	82	-53.516%
2025-06-05	29.3000	29.3000	29.3000	29.3000	-4.186%	1	82	-54.198%
2025-06-03	30.5800	30.5800	30.5800	30.5800	-3.381%	1	82	-56.115%
2025-05-30	31.6500	31.6500	31.6500	31.6500	+2.927%	2	81	-57.599%
2025-05-28	30.7500	30.7500	30.7500	30.7500	-3.150%	1	81	-56.358%
2025-05-27	31.7000	32.0000	31.7000	31.7500	-9.286%	9	81	-57.732%
2025-05-23	35.0000	35.0000	35.0000	35.0000	+11.111%	4	72	-61.657%
2025-05-20	31.3900	31.5000	31.3900	31.5000	+3.584%	4	72	-57.397%
2025-05-16	30.4100	30.4100	30.4100	30.4100	-2.843%	2	69	-55.870%
2025-05-15	31.3000	31.3000	31.3000	31.3000	-1.479%	1	69	-57.125%
2025-05-14	31.7000	31.7700	31.7000	31.7700	+1.502%	10	68	-57.759%
2025-05-13	33.1000	33.1000	31.3000	31.3000	-7.396%	12	62	-57.125%
2025-05-12	35.0000	35.0000	33.8000	33.8000	-15.500%	3	54	-60.296%
2025-05-08	40.0000	40.0000	40.0000	40.0000	+1.266%	1	55	-66.450%
2025-05-02	40.5000	40.5000	39.5000	39.5000	-3.659%	8	55	-66.025%
2025-05-01	41.0000	41.0000	41.0000	41.0000	-10.383%	1	52	-67.268%
2025-04-23	46.5000	46.5000	45.7500	45.7500	-14.550%	3	51	-70.667%
2025-04-22	54.3000	54.3000	52.5000	53.5400	-6.333%	4	51	-74.935%
2025-04-21	55.0500	57.1600	55.0500	57.1600	+6.841%	4	50	-76.522%
2025-04-16	55.0900	55.2000	53.5000	53.5000	+16.761%	15	51	-74.916%
2025-04-15	45.8200	45.8200	45.8200	45.8200	-5.154%	1	47	-70.711%
2025-04-14	46.9800	48.3100	46.9800	48.3100	-3.380%	2	48	-72.221%
2025-04-11	55.2200	55.2200	50.0000	50.0000	-4.398%	26	49	-73.160%
2025-04-10	48.0700	57.3600	48.0700	52.3000	+29.906%	6	47	-74.340%
2025-04-09	61.7400	61.7400	40.2600	40.2600	-40.258%	15	48	-66.667%
2025-04-08	53.3800	67.3900	53.3800	67.3900	+13.585%	4	43	-80.086%
2025-04-04	47.9200	59.5900	47.9200	59.3300	+34.841%	64	43	-77.381%
2025-04-03	44.0000	44.0000	44.0000	44.0000	+10.442%	1	14	-69.500%
2025-04-01	39.8400	39.8400	39.8400	39.8400	-3.231%	2	13	-66.315%
2025-03-10	41.4300	41.4300	40.1900	41.1700	+18.067%	10	11	-67.403%
2025-03-06	34.8700	34.8700	34.8700	34.8700	0.000%	1	1	-61.514%