Dark

QQQ20271217P485
QQQ Dec 17 2027 485.00 Put (QQQ271217P00485000)
option OPRA

EOD

Aug 3, 2026

16.00-8.046%(-1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	16.0800	16.0800	16.0000	16.0000	-8.046%	10	1,009	0.000%
2026-07-30	17.3500	17.5900	17.3500	17.4000	-6.098%	316	1,009	-8.046%
2026-07-17	18.3600	18.5300	18.3600	18.5300	+4.986%	2	717	-13.654%
2026-07-07	17.6500	17.6500	17.6500	17.6500	-1.616%	4	717	-9.348%
2026-06-23	17.8800	17.9400	17.8800	17.9400	+9.725%	2	717	-10.814%
2026-06-18	16.3500	16.3500	16.3500	16.3500	+8.422%	1	716	-2.141%
2026-06-16	15.1800	15.1800	15.0800	15.0800	+0.533%	30	716	+6.101%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+4.094%	16	716	+6.667%
2026-06-02	14.4100	14.4100	14.4100	14.4100	-16.657%	10	716	+11.034%
2026-05-06	17.4200	17.4200	17.2900	17.2900	-2.756%	12	718	-7.461%
2026-05-05	17.9600	17.9600	17.7800	17.7800	-3.892%	11	729	-10.011%
2026-05-04	18.6000	18.6000	18.5000	18.5000	+1.648%	24	734	-13.514%
2026-05-01	18.2000	18.2000	18.2000	18.2000	-2.308%	6	714	-12.088%
2026-04-30	18.6300	18.6300	18.6300	18.6300	-6.146%	2	714	-14.117%
2026-04-27	19.5300	19.8500	19.5300	19.8500	-2.648%	2	715	-19.395%
2026-04-22	20.3900	20.3900	20.3900	20.3900	+0.147%	7	716	-21.530%
2026-04-20	20.3600	20.3600	20.3600	20.3600	-16.455%	7	723	-21.415%
2026-04-13	24.3700	24.3700	24.3700	24.3700	-4.281%	3	716	-34.346%
2026-04-09	26.0300	26.0300	25.4600	25.4600	-28.120%	4	716	-37.156%
2026-03-30	35.4000	35.4200	35.4000	35.4200	+18.067%	2	714	-54.828%
2026-03-18	30.0000	30.0000	30.0000	30.0000	+6.345%	1	715	-46.667%
2026-03-16	28.2100	28.2100	28.2100	28.2100	-2.320%	1	716	-43.283%
2026-03-09	29.2800	29.2800	28.8500	28.8800	+3.401%	538	734	-44.598%
2026-03-03	27.9300	27.9300	27.9300	27.9300	+0.903%	2	213	-42.714%
2026-02-27	28.2500	28.2500	27.5000	27.6800	+7.287%	46	212	-42.197%
2026-02-25	25.8000	25.8000	25.8000	25.8000	-11.340%	1	212	-37.984%
2026-02-17	29.1000	29.1000	29.1000	29.1000	+21.402%	3	212	-45.017%
2026-02-02	23.7300	23.9700	23.7300	23.9700	+3.008%	2	209	-33.250%
2026-01-23	23.2700	23.2700	23.2700	23.2700	-0.513%	1	209	-31.242%
2026-01-16	23.5100	23.5200	23.3900	23.3900	-3.745%	120	124	-31.595%
2025-12-29	24.3000	24.3000	24.3000	24.3000	+2.402%	1	124	-34.156%
2025-12-26	23.7000	23.7300	23.7000	23.7300	-11.389%	20	124	-32.575%
2025-12-16	26.7300	26.7800	26.7300	26.7800	+5.975%	3	132	-40.254%
2025-12-02	25.2800	25.2800	25.2700	25.2700	-11.021%	2	132	-36.684%
2025-11-17	28.4000	28.4000	28.4000	28.4000	+16.155%	2	132	-43.662%
2025-10-27	24.4300	24.4500	24.4300	24.4500	-7.034%	12	129	-34.560%
2025-10-24	26.3000	26.3000	26.3000	26.3000	-0.417%	4	129	-39.163%
2025-10-20	26.4100	26.4100	26.4100	26.4100	+1.382%	1	125	-39.417%
2025-10-08	26.1800	26.1800	26.0500	26.0500	-7.788%	3	124	-38.580%
2025-09-17	27.8900	28.2500	27.7500	28.2500	+3.215%	113	123	-43.363%
2025-09-16	27.8600	27.8700	27.3700	27.3700	-1.048%	97	118	-41.542%
2025-09-15	27.6600	27.6600	27.6600	27.6600	-0.360%	1	119	-42.155%
2025-09-12	27.7600	27.7600	27.7600	27.7600	-4.866%	1	119	-42.363%
2025-09-08	29.1800	29.1800	29.1800	29.1800	-3.601%	1	119	-45.168%
2025-09-03	30.2700	30.2700	30.2700	30.2700	+3.205%	1	119	-47.142%
2025-08-12	29.3300	29.3300	29.3300	29.3300	-0.374%	1	119	-45.448%
2025-08-11	29.4400	29.4400	29.4400	29.4400	-6.361%	2	119	-45.652%
2025-07-25	31.4400	31.4400	31.4400	31.4400	-0.820%	1	121	-49.109%
2025-07-24	31.7000	31.7000	31.7000	31.7000	-0.565%	1	120	-49.527%
2025-07-21	31.8800	31.8800	31.8800	31.8800	-7.835%	1	120	-49.812%
2025-07-08	34.5900	34.5900	34.5900	34.5900	-3.837%	2	120	-53.744%
2025-06-30	35.9700	35.9700	35.9700	35.9700	+0.223%	2	122	-55.518%
2025-06-27	35.8900	35.8900	35.8900	35.8900	-3.052%	1	122	-55.419%
2025-06-26	37.4600	37.4600	37.0200	37.0200	-5.730%	2	122	-56.780%
2025-06-24	39.2700	39.2700	39.2700	39.2700	-3.323%	1	122	-59.256%
2025-06-17	40.6200	40.6200	40.6200	40.6200	-0.587%	1	122	-60.611%
2025-06-16	40.8600	40.8600	40.8600	40.8600	+0.442%	1	122	-60.842%
2025-06-10	40.6800	40.6800	40.6800	40.6800	-6.181%	1	121	-60.669%
2025-06-05	43.3600	43.3600	43.3600	43.3600	+2.700%	1	121	-63.100%
2025-06-03	43.4200	43.4200	42.1900	42.2200	-4.241%	3	121	-62.103%
2025-06-02	44.0900	44.0900	44.0900	44.0900	-0.294%	4	121	-63.711%
2025-05-27	45.8500	45.8500	44.2200	44.2200	-2.103%	8	121	-63.817%
2025-05-14	45.0000	45.1700	45.0000	45.1700	+1.826%	11	123	-64.578%
2025-05-13	46.6300	46.8600	44.3600	44.3600	-11.013%	11	123	-63.931%
2025-05-12	49.8500	49.8500	49.8500	49.8500	-11.707%	1	112	-67.904%
2025-05-09	56.4600	56.4600	56.4600	56.4600	+3.067%	2	113	-71.661%
2025-05-08	57.7600	57.7600	54.7800	54.7800	-9.455%	32	113	-70.792%
2025-05-07	58.6400	60.5000	58.6400	60.5000	+7.384%	15	85	-73.554%
2025-05-05	57.2900	57.2900	56.3400	56.3400	+0.589%	3	83	-71.601%
2025-05-02	55.6400	56.0100	55.6400	56.0100	-4.761%	34	80	-71.434%
2025-05-01	57.5900	58.8100	57.2800	58.8100	-12.198%	14	69	-72.794%
2025-04-14	66.9800	66.9800	66.9800	66.9800	-24.316%	1	56	-76.112%
2025-04-09	88.5000	88.5000	88.5000	88.5000	+0.443%	1	55	-81.921%
2025-04-07	88.1100	88.1100	88.1100	88.1100	+16.826%	1	54	-81.841%
2025-04-04	75.4200	75.4200	75.4200	75.4200	+33.961%	2	55	-78.785%
2025-04-02	56.3000	56.3000	56.3000	56.3000	-4.284%	1	56	-71.581%
2025-03-31	61.8000	61.8000	58.8200	58.8200	+6.926%	7	56	-72.798%
2025-03-28	55.0000	55.0100	55.0000	55.0100	+5.931%	6	49	-70.914%
2025-03-27	51.7700	52.5000	50.1300	51.9300	+4.089%	14	51	-69.189%
2025-03-26	49.8900	49.8900	49.8900	49.8900	+1.299%	10	59	-67.929%
2025-03-24	49.1800	49.2500	49.1800	49.2500	-10.308%	7	49	-67.513%
2025-03-19	54.9100	54.9100	54.9100	54.9100	-2.417%	9	46	-70.861%
2025-03-18	56.3600	56.3600	56.1700	56.2700	+6.896%	5	37	-71.566%
2025-03-17	52.6400	52.6400	52.6400	52.6400	-7.503%	2	35	-69.605%
2025-03-10	56.4600	57.5000	55.8700	56.9100	+5.214%	57	35	-71.885%
2025-03-07	54.0900	54.0900	54.0900	54.0900	+3.760%	2	6	-70.420%
2025-03-06	52.1300	52.1300	52.1300	52.1300	0.000%	5	5	-69.308%