Dark

QQQ20271217P475
QQQ Dec 17 2027 475.00 Put (QQQ271217P00475000)
option OPRA

EOD

Aug 6, 2026

13.11+11.480%(+1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.1100	13.1100	13.1100	13.1100	+11.480%	10	2,179	0.000%
2026-08-05	11.7600	11.7600	11.7600	11.7600	-31.228%	1	2,169	+11.480%
2026-07-24	16.8500	17.1000	16.8500	17.1000	+3.261%	2	2,169	-23.333%
2026-07-17	16.5600	16.5600	16.5600	16.5600	+2.222%	1	2,169	-20.833%
2026-07-02	16.2000	16.2000	16.2000	16.2000	+3.053%	1	2,171	-19.074%
2026-06-29	15.7200	15.7200	15.7200	15.7200	-5.015%	1	2,171	-16.603%
2026-06-26	16.5500	16.5500	16.5500	16.5500	+8.882%	1	2,171	-20.785%
2026-06-22	15.1700	15.2000	15.1700	15.2000	+6.443%	2	2,170	-13.750%
2026-06-15	14.6200	14.6200	14.0700	14.2800	-16.540%	36	2,182	-8.193%
2026-06-11	17.1100	17.1100	17.1100	17.1100	-5.782%	1	2,182	-23.378%
2026-06-10	18.1600	18.1600	18.1600	18.1600	+7.711%	2	2,182	-27.808%
2026-06-05	16.8600	16.8600	16.8600	16.8600	+22.886%	1	2,180	-22.242%
2026-06-02	13.4600	13.7200	13.4600	13.7200	+2.083%	21	2,182	-4.446%
2026-05-29	13.3800	13.4400	13.3800	13.4400	-2.041%	120	2,202	-2.455%
2026-05-28	13.7200	13.7200	13.7200	13.7200	-3.922%	1	2,202	-4.446%
2026-05-27	14.2800	14.2800	14.2800	14.2800	-6.176%	1	2,203	-8.193%
2026-05-13	15.2200	15.2200	15.2200	15.2200	+0.995%	1	2,202	-13.863%
2026-05-11	14.7000	15.0700	14.7000	15.0700	-0.528%	150	2,201	-13.006%
2026-05-08	15.1500	15.1500	15.1500	15.1500	-3.503%	50	2,206	-13.465%
2026-05-07	15.7000	15.7000	15.7000	15.7000	-4.848%	1	2,206	-16.497%
2026-05-05	16.5000	16.5000	16.5000	16.5000	-1.786%	49	2,206	-20.545%
2026-05-04	17.2500	17.5000	16.8000	16.8000	-0.768%	11	2,236	-21.964%
2026-05-01	16.9300	16.9300	16.9300	16.9300	-5.944%	1	2,244	-22.563%
2026-04-30	18.0000	18.0000	18.0000	18.0000	0.000%	1	2,244	-27.167%
2026-04-29	18.0000	18.0000	18.0000	18.0000	-3.949%	4	2,243	-27.167%
2026-04-28	18.6900	18.7400	18.6900	18.7400	+3.536%	2	2,244	-30.043%
2026-04-27	18.1700	18.1700	18.1000	18.1000	0.000%	2	2,245	-27.569%
2026-04-24	18.0100	18.1500	18.0100	18.1000	-4.737%	8	2,243	-27.569%
2026-04-22	19.0000	19.0000	19.0000	19.0000	-3.797%	2	2,240	-31.000%
2026-04-21	19.7500	19.7500	19.7500	19.7500	+1.962%	1	2,240	-33.620%
2026-04-20	19.3700	19.3700	19.3700	19.3700	-0.155%	1	2,240	-32.318%
2026-04-17	19.3000	19.4000	19.3000	19.4000	-4.008%	60	2,240	-32.423%
2026-04-16	20.9100	20.9100	20.2000	20.2100	-3.070%	14	2,240	-35.131%
2026-04-15	20.8500	20.8500	20.8500	20.8500	-7.292%	1	2,240	-37.122%
2026-04-13	22.3400	22.4900	22.3400	22.4900	-7.525%	2	2,239	-41.707%
2026-04-09	24.6700	24.6700	24.3200	24.3200	+2.271%	2	2,238	-46.094%
2026-04-08	23.8000	23.8000	23.7800	23.7800	-27.896%	30	2,238	-44.870%
2026-03-30	32.8300	33.2100	32.8300	32.9800	+17.786%	221	2,256	-60.249%
2026-03-20	28.0000	28.0000	28.0000	28.0000	+9.804%	23	2,364	-53.179%
2026-03-02	25.5000	25.5000	25.5000	25.5000	-0.039%	6	2,387	-48.588%
2026-02-27	25.4100	25.5100	25.4100	25.5100	+4.506%	2	2,387	-48.608%
2026-02-18	24.4100	24.4100	24.4100	24.4100	-7.887%	5	2,387	-46.293%
2026-02-17	26.7000	26.7000	26.5000	26.5000	+5.873%	6	2,392	-50.528%
2026-02-13	25.0300	25.0300	25.0300	25.0300	+0.120%	1	2,387	-47.623%
2026-02-12	25.0000	25.0000	25.0000	25.0000	-7.407%	5	2,387	-47.560%
2026-02-05	27.2400	27.2400	27.0000	27.0000	+4.814%	15	2,386	-51.444%
2026-02-04	24.5000	25.7600	24.5000	25.7600	+6.534%	13	2,401	-49.107%
2026-02-03	23.3000	24.1800	23.3000	24.1800	+8.382%	12	2,411	-45.782%
2026-02-02	22.8100	22.8100	22.0000	22.3100	+1.087%	24	2,409	-41.237%
2026-01-30	22.0700	22.0700	22.0700	22.0700	+2.176%	15	2,413	-40.598%
2026-01-29	21.8000	22.1600	21.6000	21.6000	+1.456%	35	2,408	-39.306%
2026-01-28	21.0000	21.2900	21.0000	21.2900	-5.378%	13	2,393	-38.422%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-7.975%	10	2,396	-41.733%
2026-01-20	24.2500	24.4500	24.1700	24.4500	+6.909%	15	2,406	-46.380%
2025-12-31	22.9400	22.9400	22.8700	22.8700	+2.556%	10	2,428	-42.676%
2025-12-24	22.3000	22.3000	22.3000	22.3000	-1.458%	50	2,380	-41.211%
2025-12-22	22.4000	22.6300	22.4000	22.6300	-8.824%	10	2,380	-42.068%
2025-12-18	24.8200	24.8200	24.8200	24.8200	+10.067%	1	2,380	-47.180%
2025-12-10	22.5500	22.5500	22.5500	22.5500	-2.592%	7	2,380	-41.863%
2025-12-08	23.0000	23.3000	22.9200	23.1500	-4.536%	152	2,380	-43.369%
2025-12-03	24.2500	24.2500	24.2500	24.2500	+3.279%	50	2,267	-45.938%
2025-12-02	23.5000	23.5000	23.4800	23.4800	-17.178%	5	2,217	-44.165%
2025-11-18	28.4000	29.2500	28.3500	28.3500	+2.755%	31	2,212	-53.757%
2025-11-17	27.5900	27.5900	27.5900	27.5900	+2.185%	10	2,191	-52.483%
2025-11-14	27.0000	27.0000	27.0000	27.0000	+11.294%	1	2,201	-51.444%
2025-11-05	24.0800	24.2600	23.9000	24.2600	+5.204%	20	2,202	-45.960%
2025-11-03	22.8500	23.0600	22.8500	23.0600	-0.130%	10	2,182	-43.148%
2025-10-27	23.0900	23.0900	23.0900	23.0900	-7.269%	10	2,172	-43.222%
2025-10-23	24.9000	24.9000	24.9000	24.9000	-2.429%	1	2,172	-47.349%
2025-10-22	25.5200	25.5200	25.5200	25.5200	-7.031%	1	2,173	-48.629%
2025-10-10	27.4500	27.4500	27.4500	27.4500	+11.767%	1	2,172	-52.240%
2025-10-06	24.3000	24.5600	24.3000	24.5600	+0.615%	3	2,172	-46.621%
2025-10-02	24.4100	24.4100	24.4100	24.4100	-3.212%	1	2,172	-46.293%
2025-09-18	24.8400	25.2200	24.8400	25.2200	-0.709%	2	2,171	-48.017%
2025-09-17	26.2900	26.9300	25.4000	25.4000	+0.237%	12	2,172	-48.386%
2025-09-16	25.3400	25.3400	25.3400	25.3400	-1.592%	1	2,160	-48.264%
2025-09-12	25.8800	26.0000	25.7500	25.7500	-3.882%	3	2,159	-49.087%
2025-09-10	26.7900	26.7900	26.7900	26.7900	-5.000%	1	2,158	-51.064%
2025-09-05	27.7700	28.2000	27.7100	28.2000	-1.742%	5	2,157	-53.511%
2025-09-03	28.7000	28.7000	28.7000	28.7000	-2.148%	5	2,157	-54.321%
2025-09-02	30.1000	30.1000	29.3300	29.3300	-0.238%	205	2,162	-55.302%
2025-08-21	29.4000	29.4000	29.4000	29.4000	-3.098%	4	2,210	-55.408%
2025-08-20	30.3400	30.3400	30.3400	30.3400	+4.657%	5	2,210	-56.790%
2025-08-19	27.1300	29.0000	27.1300	28.9900	+6.856%	25	2,210	-54.778%
2025-08-12	27.0800	27.1300	27.0800	27.1300	-3.107%	14	2,216	-51.677%
2025-08-11	27.8200	28.0000	27.8200	28.0000	+0.503%	6	2,216	-53.179%
2025-08-08	28.3000	28.3000	27.8600	27.8600	-4.687%	2	2,211	-52.943%
2025-07-31	28.0000	29.2300	28.0000	29.2300	-0.239%	2	2,212	-55.149%
2025-07-25	29.3000	29.3000	29.3000	29.3000	-2.496%	1	2,211	-55.256%
2025-07-22	30.0500	30.0500	30.0500	30.0500	+0.167%	1	2,210	-56.373%
2025-07-21	30.0000	30.0000	30.0000	30.0000	-2.185%	1	2,210	-56.300%
2025-07-15	30.6700	30.6700	30.6700	30.6700	-5.105%	10	2,210	-57.255%
2025-07-08	32.2100	32.3200	32.2100	32.3200	-9.137%	3	2,210	-59.437%
2025-06-24	35.5700	35.5700	35.5700	35.5700	-13.265%	2	2,218	-63.143%
2025-06-23	41.0000	41.0100	41.0000	41.0100	+5.696%	100	2,218	-68.032%
2025-06-20	39.0000	39.0000	38.8000	38.8000	+0.779%	200	2,155	-66.211%
2025-06-13	38.5000	38.5000	38.5000	38.5000	+3.690%	4	2,055	-65.948%
2025-06-10	37.3800	37.3800	36.8800	37.1300	-2.367%	7	2,053	-64.692%
2025-06-05	38.0300	38.0300	38.0300	38.0300	-2.487%	1	2,057	-65.527%
2025-06-03	39.0000	39.0000	39.0000	39.0000	-4.645%	100	2,057	-66.385%
2025-05-28	40.9000	40.9000	40.9000	40.9000	-8.909%	1	2,057	-67.946%
2025-05-23	44.9000	44.9000	44.9000	44.9000	+8.981%	2	2,057	-70.802%
2025-05-20	41.2000	41.2000	41.2000	41.2000	-2.647%	10	2,057	-68.180%
2025-05-13	41.3000	42.3200	41.3000	42.3200	-4.232%	51	2,047	-69.022%
2025-05-12	44.2900	45.1000	44.1900	44.1900	-13.573%	20	2,047	-70.333%
2025-05-08	51.2300	51.3600	50.5300	51.1300	-7.323%	11	2,054	-74.359%
2025-05-06	56.4500	56.4500	55.0500	55.1700	+6.919%	10	2,049	-76.237%
2025-05-02	53.1000	53.1000	51.6000	51.6000	-4.972%	12	2,049	-74.593%
2025-05-01	55.8400	55.8400	53.8000	54.3000	-11.707%	3	2,049	-75.856%
2025-04-30	61.5000	61.5000	61.5000	61.5000	+9.821%	2	2,047	-78.683%
2025-04-29	57.6700	57.6700	56.0000	56.0000	-3.714%	14	2,045	-76.589%
2025-04-28	55.4300	58.1600	55.4300	58.1600	+2.975%	6	2,040	-77.459%
2025-04-25	56.4500	56.4800	56.4500	56.4800	-16.326%	240	2,034	-76.788%
2025-04-16	67.5000	67.5000	67.5000	67.5000	+8.906%	10	1,927	-80.578%
2025-04-15	61.7500	62.0500	61.7500	61.9800	-0.832%	5	1,917	-78.848%
2025-04-14	61.4100	62.5000	61.4100	62.5000	-3.101%	11	1,917	-79.024%
2025-04-09	84.5400	84.5400	64.5000	64.5000	-7.141%	7	1,911	-79.674%
2025-04-08	69.4600	69.4600	69.4600	69.4600	-15.806%	2	1,911	-81.126%
2025-04-07	82.5000	82.5000	82.5000	82.5000	+8.126%	1	1,911	-84.109%
2025-04-04	72.5300	78.1200	72.5300	76.3000	+24.531%	12	1,911	-82.818%
2025-04-03	61.4000	61.6800	61.0300	61.2700	+21.087%	8	1,912	-78.603%
2025-04-02	50.6000	50.6000	50.6000	50.6000	-4.941%	2	1,912	-74.091%
2025-04-01	52.6200	53.2300	52.6200	53.2300	+11.151%	3	1,910	-75.371%
2025-03-27	47.8300	47.9500	47.7800	47.8900	+3.658%	12	1,910	-72.625%
2025-03-26	44.3300	46.2000	44.2300	46.2000	+2.987%	42	1,920	-71.623%
2025-03-24	46.5000	46.5000	44.8600	44.8600	-11.168%	32	1,918	-70.776%
2025-03-21	50.5000	50.5000	50.5000	50.5000	+3.995%	4	1,888	-74.040%
2025-03-20	48.5600	48.5600	48.5600	48.5600	-3.421%	1	1,888	-73.002%
2025-03-19	50.2800	50.2800	50.2800	50.2800	-0.040%	3	1,888	-73.926%
2025-03-17	50.3000	50.3000	50.3000	50.3000	-2.159%	1	1,888	-73.936%
2025-03-14	50.3700	51.4100	50.2500	51.4100	-5.670%	6	1,887	-74.499%
2025-03-12	48.6200	54.5000	48.6200	54.5000	-1.766%	5	1,885	-75.945%
2025-03-11	56.2000	56.2000	53.7500	55.4800	+2.532%	25	1,885	-76.370%
2025-03-10	51.7500	55.7200	51.7500	54.1100	+12.378%	141	1,888	-75.772%
2025-03-07	47.8400	48.1500	47.8400	48.1500	+0.250%	8	1,806	-72.773%
2025-03-06	46.0000	48.0300	46.0000	48.0300	+5.560%	51	1,751	-72.705%
2025-03-05	45.5000	45.5000	45.5000	45.5000	-7.143%	1	1,751	-71.187%
2025-03-04	49.0000	49.0000	49.0000	49.0000	0.000%	1,750	1,750	-73.245%