Dark

QQQ20271217P480
QQQ Dec 17 2027 480.00 Put (QQQ271217P00480000)
option OPRA

Inactive

Jul 27, 2026

18.38+11.125%(+1.84)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.2700	18.3800	18.2700	18.3800	+11.125%	450	1,526	0.000%
2026-07-15	16.5400	16.5400	16.5400	16.5400	+8.034%	1	1,626	+11.125%
2026-07-09	15.3100	15.3100	15.3100	15.3100	-9.729%	60	1,627	+20.052%
2026-07-02	16.9600	16.9600	16.9600	16.9600	+6.667%	1	1,657	+8.373%
2026-06-12	15.9000	15.9000	15.9000	15.9000	-8.357%	1	1,657	+15.597%
2026-06-11	17.3500	17.3500	17.3500	17.3500	+0.872%	9	1,657	+5.937%
2026-06-09	17.2000	17.2000	17.2000	17.2000	+18.785%	1	1,657	+6.860%
2026-06-03	14.5100	14.5100	14.4800	14.4800	+4.323%	2	1,658	+26.934%
2026-06-02	14.0300	14.0900	13.8800	13.8800	+0.217%	25	1,662	+32.421%
2026-06-01	13.8700	13.8700	13.8500	13.8500	-0.288%	2	1,683	+32.708%
2026-05-29	13.9200	13.9200	13.8900	13.8900	-1.837%	2	1,684	+32.325%
2026-05-28	14.2000	14.2000	14.1400	14.1500	-1.462%	10	1,684	+29.894%
2026-05-27	14.4400	14.4400	14.3600	14.3600	-1.509%	2	1,692	+27.994%
2026-05-26	14.4800	14.5800	14.4800	14.5800	-5.692%	4	1,692	+26.063%
2026-05-14	15.4600	15.4600	15.4600	15.4600	-5.789%	2	1,693	+18.887%
2026-05-07	16.3900	16.4100	16.3900	16.4100	-1.264%	2	1,693	+12.005%
2026-05-06	16.9800	16.9800	16.6200	16.6200	-5.942%	6	1,693	+10.590%
2026-05-01	17.6700	17.6700	17.6700	17.6700	-10.982%	1	1,692	+4.018%
2026-04-22	19.9000	19.9000	19.8500	19.8500	-0.401%	8	1,692	-7.406%
2026-04-21	19.9300	19.9300	19.9300	19.9300	-0.846%	7	1,699	-7.777%
2026-04-20	20.3000	20.3000	20.1000	20.1000	+0.500%	11	1,699	-8.557%
2026-04-17	20.0000	20.0000	20.0000	20.0000	-5.078%	130	1,690	-8.100%
2026-04-16	21.0700	21.0700	21.0700	21.0700	-0.095%	1	1,584	-12.767%
2026-04-15	21.0900	21.0900	21.0900	21.0900	-8.898%	3	1,584	-12.850%
2026-04-13	23.1400	23.1500	23.1400	23.1500	-5.587%	2	1,584	-20.605%
2026-04-08	24.5200	24.5200	24.5200	24.5200	-16.171%	3	1,584	-25.041%
2026-04-02	29.2500	29.2500	29.2500	29.2500	-10.000%	100	1,484	-37.162%
2026-03-31	32.5000	32.5000	32.5000	32.5000	-7.275%	1	1,484	-43.446%
2026-03-30	35.0500	35.0500	35.0500	35.0500	+3.852%	200	1,484	-47.561%
2026-03-27	33.0500	33.7500	32.9300	33.7500	+18.421%	1,159	1,361	-45.541%
2026-03-25	28.5000	28.5000	28.5000	28.5000	-3.226%	1	355	-35.509%
2026-03-24	29.4500	29.4500	29.4500	29.4500	+6.088%	14	356	-37.589%
2026-03-23	27.7600	27.7600	27.7600	27.7600	+1.203%	1	370	-33.790%
2026-03-12	27.4300	27.4300	27.4300	27.4300	+8.892%	1	370	-32.993%
2026-03-10	25.6100	25.6100	25.1900	25.1900	-13.138%	5	371	-27.035%
2026-03-09	29.0000	29.0000	29.0000	29.0000	+4.242%	1	369	-36.621%
2026-03-06	27.4000	27.8200	27.3800	27.8200	+6.918%	8	369	-33.932%
2026-03-02	26.6500	26.6500	26.0200	26.0200	+1.049%	5	368	-29.362%
2026-02-26	25.7500	25.7500	25.7500	25.7500	+2.183%	1	365	-28.621%
2026-02-18	25.2000	25.2000	25.2000	25.2000	-6.250%	1	365	-27.063%
2026-02-13	26.9100	26.9100	26.8800	26.8800	+1.549%	2	365	-31.622%
2026-02-12	24.7000	26.4700	24.7000	26.4700	+8.350%	3	365	-30.563%
2026-02-11	24.3800	24.4300	24.3800	24.4300	+3.517%	2	363	-24.765%
2026-02-10	23.3900	23.6000	23.3900	23.6000	-10.266%	2	362	-22.119%
2026-02-04	24.8400	26.3000	24.8300	26.3000	+9.583%	16	360	-30.114%
2026-02-03	24.0000	24.0000	24.0000	24.0000	+3.627%	1	345	-23.417%
2026-02-02	23.0000	23.4300	23.0000	23.1600	+5.273%	7	344	-20.639%
2026-01-28	22.2100	22.2100	22.0000	22.0000	-0.452%	3	344	-16.455%
2026-01-27	22.1000	22.1000	22.1000	22.1000	-2.385%	1	345	-16.833%
2026-01-23	22.6400	22.6400	22.6400	22.6400	+0.488%	5	344	-18.816%
2026-01-16	22.6400	22.6500	22.5300	22.5300	-6.164%	30	321	-18.420%
2026-01-14	23.2700	24.0100	23.2700	24.0100	+8.840%	2	321	-23.449%
2026-01-13	22.0600	22.0600	22.0600	22.0600	-6.008%	1	322	-16.682%
2026-01-02	22.9100	23.4700	22.9100	23.4700	+2.624%	3	322	-21.687%
2025-12-26	22.8700	22.8700	22.8700	22.8700	-0.824%	14	320	-19.633%
2025-12-23	23.0600	23.0600	23.0600	23.0600	-3.917%	3	320	-20.295%
2025-12-10	24.0000	24.0000	24.0000	24.0000	-1.153%	1	320	-23.417%
2025-12-05	24.2800	24.2800	24.2800	24.2800	-0.328%	4	320	-24.300%
2025-12-02	24.4200	24.4200	24.3600	24.3600	-25.069%	14	324	-24.548%
2025-11-21	32.5100	32.5100	32.5100	32.5100	+10.578%	1	324	-43.464%
2025-11-18	29.6000	29.6000	29.4000	29.4000	+10.818%	20	325	-37.483%
2025-11-13	26.5300	26.5300	26.5300	26.5300	-3.104%	1	317	-30.720%
2025-11-06	27.3800	27.3800	27.3800	27.3800	+9.520%	1	317	-32.871%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+6.383%	1	316	-26.480%
2025-10-30	23.5000	23.5000	23.5000	23.5000	+0.858%	1	316	-21.787%
2025-10-29	23.3000	23.3000	23.3000	23.3000	-1.229%	2	316	-21.116%
2025-10-28	23.5900	23.5900	23.5900	23.5900	-8.317%	6	316	-22.086%
2025-10-24	24.6100	25.7300	24.6100	25.7300	-3.993%	5	316	-28.566%
2025-10-20	26.8000	26.8000	26.8000	26.8000	-7.904%	2	313	-31.418%
2025-10-17	29.1000	29.1000	29.1000	29.1000	-0.513%	10	311	-36.838%
2025-10-16	27.2700	29.2500	27.2700	29.2500	+0.171%	11	321	-37.162%
2025-10-10	29.2000	29.2000	29.2000	29.2000	+13.707%	1	315	-37.055%
2025-10-07	25.6800	25.6800	25.6800	25.6800	+0.706%	1	314	-28.427%
2025-10-03	25.5000	25.5000	25.5000	25.5000	+0.433%	1	314	-27.922%
2025-10-02	25.3900	25.3900	25.3900	25.3900	-1.398%	4	314	-27.609%
2025-10-01	25.7500	25.7500	25.7500	25.7500	+1.980%	1	314	-28.621%
2025-09-29	25.2500	25.2500	25.2500	25.2500	-3.919%	2	315	-27.208%
2025-09-23	25.0000	26.2800	25.0000	26.2800	+3.997%	5	315	-30.061%
2025-09-22	25.2700	25.2700	25.2700	25.2700	-2.808%	1	314	-27.266%
2025-09-19	26.0000	26.0000	26.0000	26.0000	-1.664%	1	314	-29.308%
2025-09-15	26.4400	26.4400	26.4400	26.4400	-1.270%	1	314	-30.484%
2025-09-12	26.7400	27.0000	26.7400	26.7800	-1.544%	3	315	-31.367%
2025-09-11	27.2000	27.2000	27.2000	27.2000	-2.683%	1	315	-32.426%
2025-09-10	27.9500	27.9500	27.9500	27.9500	-2.985%	1	315	-34.240%
2025-09-09	28.8100	28.8100	28.8100	28.8100	+3.745%	2	314	-36.203%
2025-09-08	27.7700	27.7700	27.7700	27.7700	-3.173%	2	314	-33.813%
2025-09-04	29.2700	29.2700	28.6800	28.6800	-8.312%	151	314	-35.914%
2025-09-02	31.2800	31.2800	31.2800	31.2800	+5.854%	1	173	-41.240%
2025-08-29	29.5500	29.5500	29.5500	29.5500	+0.888%	1	172	-37.800%
2025-08-26	29.2900	29.2900	29.2900	29.2900	+1.843%	5	172	-37.248%
2025-08-25	28.8600	29.0000	28.7600	28.7600	-6.380%	3	172	-36.092%
2025-08-22	30.7200	30.7200	30.7200	30.7200	+8.782%	1	173	-40.169%
2025-08-15	28.2400	28.2400	28.2400	28.2400	+0.929%	1	172	-34.915%
2025-08-13	27.4000	27.9800	27.4000	27.9800	-0.639%	3	171	-34.310%
2025-08-12	28.1500	28.1600	28.1500	28.1600	-10.603%	11	170	-34.730%
2025-08-04	31.5000	31.5000	31.5000	31.5000	-6.805%	1	169	-41.651%
2025-08-01	34.5100	34.5100	33.8000	33.8000	+15.240%	4	169	-45.621%
2025-07-31	29.3300	29.3300	29.3300	29.3300	-4.244%	1	167	-37.334%
2025-07-30	30.6300	30.6300	30.6300	30.6300	+2.958%	1	167	-39.993%
2025-07-25	29.7500	29.7500	29.7500	29.7500	-1.945%	1	166	-38.218%
2025-07-21	30.3600	30.3600	30.3400	30.3400	-3.927%	3	167	-39.420%
2025-07-18	31.4100	32.4700	31.4100	31.5800	-3.866%	11	168	-41.799%
2025-07-16	32.8500	32.8500	32.8500	32.8500	+2.656%	1	168	-44.049%
2025-07-15	32.0000	32.0000	32.0000	32.0000	-0.652%	1	168	-42.563%
2025-07-11	32.8400	32.8400	32.2000	32.2100	-4.222%	3	167	-42.937%
2025-07-08	33.5000	33.6300	33.5000	33.6300	+0.238%	3	192	-45.346%
2025-07-03	33.5500	33.5500	33.5500	33.5500	-3.091%	10	191	-45.216%
2025-06-30	34.6200	34.6200	34.6200	34.6200	-1.227%	2	191	-46.909%
2025-06-27	34.5400	35.0500	34.5400	35.0500	-5.116%	2	191	-47.561%
2025-06-24	36.9400	36.9400	36.9400	36.9400	-5.282%	2	190	-50.244%
2025-06-18	39.0000	39.0000	39.0000	39.0000	+0.879%	24	190	-52.872%
2025-06-16	38.5400	38.6600	38.5400	38.6600	-0.923%	11	190	-52.457%
2025-06-12	39.0200	39.0200	39.0200	39.0200	-6.021%	11	182	-52.896%
2025-06-05	40.4800	41.5200	40.4800	41.5200	+1.765%	25	182	-55.732%
2025-06-04	40.8000	40.8000	40.8000	40.8000	+1.316%	11	158	-54.951%
2025-06-03	40.2700	40.2700	40.2700	40.2700	-4.279%	2	158	-54.358%
2025-05-29	42.0700	42.0700	42.0700	42.0700	-2.254%	1	156	-56.311%
2025-05-27	43.0400	43.0400	43.0400	43.0400	-7.441%	1	155	-57.296%
2025-05-23	46.5000	46.5000	46.5000	46.5000	+9.258%	2	155	-60.473%
2025-05-19	42.3800	42.5600	42.3800	42.5600	-1.023%	7	155	-56.814%
2025-05-14	43.3800	43.3800	43.0000	43.0000	-0.417%	11	155	-57.256%
2025-05-13	45.2200	45.2200	42.7200	43.1800	-5.741%	40	150	-57.434%
2025-05-12	48.3900	49.0200	45.8100	45.8100	-15.697%	20	125	-59.878%
2025-05-09	54.3400	54.3400	54.3400	54.3400	+3.092%	2	122	-66.176%
2025-05-08	53.6100	53.6100	52.7100	52.7100	-5.993%	3	123	-65.130%
2025-05-07	57.0000	58.0500	56.0700	56.0700	-2.943%	85	126	-67.220%
2025-05-06	56.0000	57.7700	56.0000	57.7700	+6.508%	14	70	-68.184%
2025-05-02	54.0000	54.2400	53.4700	54.2400	-4.000%	8	59	-66.114%
2025-05-01	57.0000	57.0000	56.5000	56.5000	-7.347%	4	59	-67.469%
2025-04-30	60.9800	60.9800	60.9800	60.9800	+2.281%	1	59	-69.859%
2025-04-25	59.6200	59.6200	59.6200	59.6200	-16.040%	14	59	-69.171%
2025-04-17	71.8000	71.8000	71.0100	71.0100	+3.377%	9	58	-74.116%
2025-04-16	68.6900	68.6900	68.6900	68.6900	-19.670%	1	58	-73.242%
2025-04-09	82.8300	85.5600	82.8300	85.5100	-3.921%	11	59	-78.505%
2025-04-08	72.8000	89.0000	72.4500	89.0000	+4.706%	3	54	-79.348%
2025-04-07	88.7300	88.7300	85.0000	85.0000	+46.476%	2	54	-78.376%
2025-03-31	59.6200	59.7900	58.0300	58.0300	+6.771%	11	55	-68.327%
2025-03-28	52.3800	54.3500	51.7000	54.3500	+8.138%	8	51	-66.182%
2025-03-27	49.3900	50.2600	49.3900	50.2600	+6.460%	2	48	-63.430%
2025-03-24	47.2400	47.2400	47.2100	47.2100	-10.925%	4	47	-61.068%
2025-03-20	53.0000	53.0000	53.0000	53.0000	+6.000%	1	45	-65.321%
2025-03-19	52.0000	52.0000	50.0000	50.0000	-7.698%	2	45	-63.240%
2025-03-18	52.7000	54.1700	52.7000	54.1700	+7.395%	11	44	-66.070%
2025-03-17	52.7800	52.7800	50.4400	50.4400	-4.830%	3	34	-63.561%
2025-03-14	52.5000	53.0000	52.5000	53.0000	-2.930%	8	34	-65.321%
2025-03-13	54.6600	54.6600	54.6000	54.6000	-0.727%	2	30	-66.337%
2025-03-12	55.0000	55.0000	55.0000	55.0000	-2.638%	2	30	-66.582%
2025-03-10	53.2900	56.4900	53.2900	56.4900	+15.545%	46	28	-67.463%
2025-03-07	53.2700	53.2700	48.8900	48.8900	-4.137%	6	5	-62.405%
2025-03-06	51.0000	51.0000	51.0000	51.0000	+6.250%	1	0	-63.961%
2025-03-03	48.0000	48.0000	48.0000	48.0000	0.000%	1	0	-61.708%