Dark

QQQ20271217P470
QQQ Dec 17 2027 470.00 Put (QQQ271217P00470000)
option OPRA

EOD

Aug 5, 2026

12.50-1.807%(-0.23)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.5000	12.5000	12.5000	12.5000	-1.807%	150	1,144	0.000%
2026-08-04	12.7300	12.7300	12.7300	12.7300	-22.378%	150	1,144	-1.807%
2026-06-23	16.4000	16.4000	16.4000	16.4000	+22.388%	2	1,200	-23.780%
2026-06-15	13.4000	13.4000	13.4000	13.4000	-16.511%	1	1,201	-6.716%
2026-06-09	16.0500	16.0500	16.0500	16.0500	+18.713%	1	1,201	-22.118%
2026-06-05	13.5200	13.5200	13.5200	13.5200	+5.708%	6	1,200	-7.544%
2026-06-01	12.8100	13.1900	12.7800	12.7900	-1.312%	4	1,194	-2.267%
2026-05-29	12.9900	12.9900	12.9600	12.9600	-8.280%	63	1,196	-3.549%
2026-05-21	14.1000	14.1300	14.1000	14.1300	-4.138%	152	1,193	-11.536%
2026-05-20	14.7400	14.7400	14.7400	14.7400	-2.384%	2	1,193	-15.197%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+4.066%	1	1,344	-17.219%
2026-05-14	14.5100	14.5100	14.5100	14.5100	-0.956%	2	1,344	-13.853%
2026-05-11	14.6500	14.6500	14.6500	14.6500	-3.173%	100	1,342	-14.676%
2026-05-07	15.3500	15.3500	15.1300	15.1300	-18.216%	5	1,342	-17.383%
2026-04-17	18.8000	18.8000	18.5000	18.5000	-21.875%	31	1,340	-32.432%
2026-04-09	23.7400	23.7400	23.6800	23.6800	-11.905%	100	1,339	-47.213%
2026-04-07	26.5500	26.8800	26.5500	26.8800	+0.636%	2	1,289	-53.497%
2026-04-01	26.2200	26.7100	26.2200	26.7100	-8.276%	3	1,288	-53.201%
2026-03-31	29.1200	29.1200	29.1200	29.1200	-11.758%	5	1,288	-57.074%
2026-03-30	33.0000	33.0000	33.0000	33.0000	+33.549%	550	1,291	-62.121%
2026-03-05	24.7100	24.7100	24.7100	24.7100	-1.278%	1	841	-49.413%
2026-02-23	25.0300	25.0300	25.0300	25.0300	+20.337%	1	842	-50.060%
2026-02-11	20.8000	20.8000	20.8000	20.8000	-8.772%	1	841	-39.904%
2026-02-06	23.8000	23.8000	22.8000	22.8000	-6.442%	12	841	-45.175%
2026-02-05	25.4500	25.4500	24.3700	24.3700	+10.773%	11	851	-48.707%
2026-02-02	21.7800	22.0000	21.7800	22.0000	-2.092%	3	852	-43.182%
2026-01-30	22.4600	22.4700	22.4600	22.4700	+12.350%	3	852	-44.370%
2026-01-28	20.0000	20.0000	20.0000	20.0000	-3.475%	20	853	-37.500%
2026-01-26	20.5200	20.7200	20.5200	20.7200	+0.145%	20	868	-39.672%
2026-01-22	20.6900	20.6900	20.6900	20.6900	-1.476%	1	868	-39.584%
2026-01-16	21.0200	21.0200	21.0000	21.0000	+2.041%	6	862	-40.476%
2026-01-13	20.5800	20.5800	20.5800	20.5800	-2.925%	1	862	-39.261%
2025-12-24	21.2000	21.2000	21.2000	21.2000	-14.516%	1	863	-41.038%
2025-12-17	24.8000	24.8000	24.8000	24.8000	+9.541%	1	863	-49.597%
2025-12-02	22.6900	22.6900	22.6400	22.6400	-1.991%	13	862	-44.788%
2025-12-01	23.1000	23.1000	23.1000	23.1000	-23.838%	2	851	-45.887%
2025-11-21	30.3300	30.3300	30.3300	30.3300	+9.653%	500	849	-58.787%
2025-11-18	27.6600	27.6600	27.6600	27.6600	+3.017%	10	349	-54.808%
2025-11-17	26.8500	26.8500	26.8500	26.8500	+14.304%	10	339	-53.445%
2025-11-10	23.4900	23.4900	23.4900	23.4900	-9.654%	1	339	-46.786%
2025-11-07	26.2500	27.0000	26.0000	26.0000	+18.559%	18	340	-51.923%
2025-11-03	21.9300	21.9300	21.9300	21.9300	-1.703%	1	344	-43.000%
2025-10-31	22.3100	22.3100	22.3100	22.3100	-1.196%	2	344	-43.971%
2025-10-30	22.5800	22.5800	22.5800	22.5800	+0.089%	5	344	-44.641%
2025-10-29	21.5600	22.5600	21.5600	22.5600	+3.061%	5	344	-44.592%
2025-10-27	21.8800	21.8900	21.8800	21.8900	-12.300%	20	326	-42.896%
2025-10-15	24.9200	24.9600	24.9200	24.9600	+5.495%	5	326	-49.920%
2025-10-02	23.6600	23.6600	23.6600	23.6600	-1.866%	1	323	-47.168%
2025-09-26	24.1100	24.1100	24.1100	24.1100	-5.116%	1	323	-48.154%
2025-09-17	25.4100	25.4100	25.4100	25.4100	+3.503%	2	323	-50.807%
2025-09-16	24.4000	24.5500	24.4000	24.5500	-0.607%	2	323	-49.084%
2025-09-15	24.7000	24.7000	24.7000	24.7000	-2.178%	1	324	-49.393%
2025-09-11	25.2500	25.2500	25.2500	25.2500	-2.510%	2	324	-50.495%
2025-09-10	25.5000	25.9000	25.2800	25.9000	-0.423%	9	324	-51.737%
2025-09-09	26.0100	26.0100	26.0100	26.0100	-1.290%	5	319	-51.942%
2025-09-05	26.3500	26.3500	26.3500	26.3500	-5.011%	1	319	-52.562%
2025-09-03	27.7100	27.8500	27.5900	27.7400	-0.716%	12	318	-54.939%
2025-08-20	29.2200	29.2200	27.9400	27.9400	+5.117%	6	310	-55.261%
2025-08-19	26.5800	26.5800	26.5800	26.5800	+2.904%	10	309	-52.972%
2025-08-18	26.3000	26.3000	25.8300	25.8300	-1.600%	6	306	-51.607%
2025-08-12	26.2500	26.2500	26.2500	26.2500	-1.869%	1	306	-52.381%
2025-08-11	26.7500	26.7500	26.7500	26.7500	-0.742%	1	306	-53.271%
2025-08-08	26.9500	26.9500	26.9500	26.9500	-5.901%	1	306	-53.618%
2025-07-21	28.6200	28.6400	28.6200	28.6400	-5.197%	2	306	-56.355%
2025-07-10	30.2100	30.2100	30.2100	30.2100	-6.471%	2	306	-58.623%
2025-06-30	32.3000	32.3000	32.3000	32.3000	-2.535%	1	306	-61.300%
2025-06-27	33.1400	33.1400	33.1400	33.1400	+0.424%	1	307	-62.281%
2025-06-26	33.0000	33.0000	33.0000	33.0000	-8.764%	1	307	-62.121%
2025-06-12	36.1700	36.1700	36.1700	36.1700	-0.904%	11	308	-65.441%
2025-06-11	36.5000	36.5000	36.5000	36.5000	+4.375%	1	319	-65.753%
2025-06-10	36.4300	36.6200	34.9700	34.9700	-7.609%	151	318	-64.255%
2025-06-04	37.8500	37.8500	37.8500	37.8500	+0.345%	11	334	-66.975%
2025-06-03	37.5000	37.7200	37.5000	37.7200	-4.020%	2	334	-66.861%
2025-06-02	39.3000	39.3000	39.3000	39.3000	+0.512%	1	334	-68.193%
2025-05-16	39.1000	39.1000	39.1000	39.1000	+0.592%	4	335	-68.031%
2025-05-15	40.4400	40.4400	38.8700	38.8700	-3.091%	3	335	-67.842%
2025-05-13	40.1100	40.1100	40.1100	40.1100	-5.845%	2	336	-68.836%
2025-05-12	42.8000	43.3200	42.3600	42.6000	-13.643%	161	336	-70.657%
2025-05-08	51.1700	51.1700	48.7300	49.3300	-5.262%	21	205	-74.660%
2025-05-07	52.6700	52.6700	52.0700	52.0700	-2.454%	25	195	-75.994%
2025-05-06	53.3800	53.3800	53.3800	53.3800	+7.904%	1	182	-76.583%
2025-05-02	50.9900	50.9900	49.4700	49.4700	-5.592%	12	183	-74.732%
2025-05-01	52.8400	52.8400	52.4000	52.4000	-7.519%	3	189	-76.145%
2025-04-30	58.6500	58.6500	56.6600	56.6600	+3.773%	4	190	-77.939%
2025-04-29	54.5700	54.8000	54.4800	54.6000	+1.111%	6	187	-77.106%
2025-04-28	54.0000	54.0000	54.0000	54.0000	-3.156%	20	181	-76.852%
2025-04-25	56.4400	56.4400	54.3600	55.7600	-5.459%	142	161	-77.582%
2025-04-23	58.9800	58.9800	58.9800	58.9800	-0.774%	1	110	-78.806%
2025-04-15	59.9000	59.9000	59.4400	59.4400	-14.842%	2	110	-78.970%
2025-04-10	64.7200	69.8800	64.7200	69.8000	+22.285%	6	110	-82.092%
2025-04-09	83.0000	83.0000	57.0800	57.0800	-32.418%	6	113	-78.101%
2025-04-08	68.0000	84.4600	66.3200	84.4600	+13.674%	16	110	-85.200%
2025-04-07	84.2300	84.2300	74.3000	74.3000	-1.144%	3	106	-83.176%
2025-04-04	70.7500	75.1600	70.4200	75.1600	+29.141%	30	106	-83.369%
2025-04-03	57.0300	58.6800	57.0300	58.2000	+12.139%	12	104	-78.522%
2025-03-31	55.0000	55.8300	51.4000	51.9000	+3.078%	44	106	-75.915%
2025-03-28	50.9400	50.9400	50.3500	50.3500	+7.931%	8	68	-75.174%
2025-03-20	47.4500	47.4500	46.6500	46.6500	-1.582%	6	67	-73.205%
2025-03-19	49.8900	49.8900	47.4000	47.4000	+0.851%	5	64	-73.629%
2025-03-17	47.0000	47.0000	47.0000	47.0000	-3.570%	1	68	-73.404%
2025-03-14	48.7400	48.7400	48.7400	48.7400	-7.215%	8	68	-74.354%
2025-03-13	52.0900	52.5300	50.7100	52.5300	-0.474%	52	13	-76.204%
2025-03-12	52.7800	52.7800	52.7800	52.7800	-1.013%	1	13	-76.317%
2025-03-11	52.3100	54.2000	52.3100	53.3200	-0.206%	9	14	-76.557%
2025-03-10	51.9300	53.4300	50.9600	53.4300	+18.892%	5	7	-76.605%
2025-03-06	44.9400	44.9400	44.9400	44.9400	-4.383%	1	3	-72.185%
2025-03-04	46.7700	47.0000	46.7700	47.0000	+9.404%	2	3	-73.404%
2025-03-03	42.9600	42.9600	42.9600	42.9600	0.000%	1	1	-70.903%