Dark

QQQ20271217P490
QQQ Dec 17 2027 490.00 Put (QQQ271217P00490000)
option OPRA

EOD

Aug 4, 2026

14.86-24.874%(-4.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.0800	15.0800	14.8600	14.8600	-24.874%	6	1,289	0.000%
2026-07-29	19.7800	19.7800	19.7800	19.7800	+3.669%	300	1,289	-24.874%
2026-07-28	19.0800	19.0800	19.0800	19.0800	+9.845%	250	1,312	-22.117%
2026-07-21	17.3700	17.3700	17.3700	17.3700	-4.350%	30	1,337	-14.450%
2026-07-20	18.1000	18.1600	17.9700	18.1600	+5.643%	6	1,307	-18.172%
2026-07-16	17.3000	17.3000	17.1900	17.1900	-1.715%	2	1,307	-13.554%
2026-07-08	17.4900	17.4900	17.4900	17.4900	-9.425%	1	1,306	-15.037%
2026-06-23	19.3100	19.3100	19.3100	19.3100	+24.581%	1	1,307	-23.045%
2026-06-15	15.5000	15.5000	15.5000	15.5000	-16.216%	1	1,307	-4.129%
2026-06-09	18.2600	18.5000	18.2600	18.5000	+10.646%	2	1,307	-19.676%
2026-06-08	17.5000	17.5000	16.7200	16.7200	-7.163%	26	1,305	-11.124%
2026-06-05	18.0100	18.0100	18.0100	18.0100	+16.948%	1	1,317	-17.490%
2026-06-03	15.4000	15.4000	15.4000	15.4000	+2.667%	10	1,316	-3.506%
2026-06-02	15.0000	15.0000	15.0000	15.0000	+0.942%	60	1,326	-0.933%
2026-05-29	14.9100	14.9100	14.8600	14.8600	-2.557%	180	1,326	0.000%
2026-05-28	15.2800	15.2800	15.2500	15.2500	-3.175%	2	1,326	-2.557%
2026-05-27	15.6500	15.7500	15.6500	15.7500	-3.374%	2	1,326	-5.651%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-0.972%	8	1,326	-8.834%
2026-05-14	16.4600	16.4600	16.4600	16.4600	-1.849%	5	1,326	-9.721%
2026-05-13	16.7700	16.7700	16.7700	16.7700	-4.608%	1	1,332	-11.389%
2026-05-12	17.0800	17.5800	17.0800	17.5800	+5.840%	2	1,332	-15.472%
2026-05-11	16.6100	16.6100	16.6100	16.6100	-18.698%	5	1,332	-10.536%
2026-04-27	20.4300	20.4300	20.4300	20.4300	-5.504%	1	1,337	-27.264%
2026-04-21	21.6200	21.6200	21.6200	21.6200	-12.823%	400	937	-31.267%
2026-04-13	24.8000	24.8000	24.8000	24.8000	-3.727%	1	937	-40.081%
2026-04-10	25.7600	25.7600	25.7600	25.7600	-2.792%	1	937	-42.314%
2026-04-09	26.5000	26.5000	26.5000	26.5000	-0.675%	1	936	-43.925%
2026-04-08	26.6800	26.6800	26.6800	26.6800	-14.896%	1	936	-44.303%
2026-04-07	31.3500	31.3500	31.3500	31.3500	-14.157%	300	936	-52.600%
2026-03-27	36.5200	36.5200	36.5200	36.5200	+9.178%	20	636	-59.310%
2026-03-26	33.4500	33.4500	33.4500	33.4500	+12.399%	250	652	-55.575%
2026-03-03	29.7600	29.7600	29.7600	29.7600	+6.628%	3	431	-50.067%
2026-02-24	27.9100	27.9100	27.9100	27.9100	-3.659%	10	431	-46.757%
2026-02-23	28.9700	28.9700	28.9700	28.9700	+0.277%	2	426	-48.706%
2026-02-17	28.8900	28.8900	28.8900	28.8900	+10.860%	2	426	-48.564%
2026-02-11	26.0600	26.0600	26.0600	26.0600	+0.038%	2	427	-42.978%
2026-02-10	26.0500	26.0500	26.0500	26.0500	-12.789%	2	426	-42.956%
2026-02-05	29.8700	29.8700	29.8700	29.8700	+7.640%	1	424	-50.251%
2026-02-04	28.6000	28.6100	27.7500	27.7500	+5.034%	7	425	-46.450%
2026-02-03	26.4200	26.4200	26.4200	26.4200	+11.289%	2	428	-43.755%
2026-01-28	23.7800	23.7800	23.7100	23.7400	-10.347%	3	427	-37.405%
2026-01-20	26.4800	26.4800	26.4800	26.4800	+8.525%	1	430	-43.882%
2026-01-16	24.4200	24.4200	24.4000	24.4000	-2.478%	15	426	-39.098%
2026-01-14	25.2200	25.2200	25.0200	25.0200	-1.107%	3	426	-40.608%
2026-01-05	25.3000	25.3000	25.3000	25.3000	-3.250%	1	425	-41.265%
2026-01-02	26.1500	26.1500	26.1500	26.1500	+5.147%	1	425	-43.174%
2025-12-30	24.8700	24.8700	24.8700	24.8700	-5.040%	1	424	-40.249%
2025-12-02	26.2400	26.2400	26.1900	26.1900	-4.416%	7	424	-43.261%
2025-11-26	27.4000	27.4000	27.4000	27.4000	-13.016%	15	424	-45.766%
2025-11-18	31.5000	31.5000	31.5000	31.5000	+1.286%	10	424	-52.825%
2025-11-17	31.1000	31.1000	31.1000	31.1000	+3.667%	1	424	-52.219%
2025-11-13	30.0000	30.0000	30.0000	30.0000	+7.143%	1	423	-50.467%
2025-11-12	28.0000	28.0000	28.0000	28.0000	-8.377%	1	422	-46.929%
2025-11-07	29.9100	30.5600	29.9100	30.5600	+3.488%	10	421	-51.374%
2025-11-06	28.2000	29.5300	28.2000	29.5300	+7.774%	11	428	-49.678%
2025-11-05	27.4000	27.4000	27.4000	27.4000	+6.325%	1	428	-45.766%
2025-10-30	25.7700	25.7700	25.7700	25.7700	+1.257%	1	429	-42.336%
2025-10-27	25.3100	25.4500	25.3100	25.4500	-3.744%	12	430	-41.611%
2025-10-24	26.4800	26.4800	26.4400	26.4400	-4.411%	12	430	-43.797%
2025-10-23	28.2000	28.2000	27.6600	27.6600	-7.800%	5	429	-46.276%
2025-10-22	28.4000	30.0000	28.4000	30.0000	+9.890%	3	432	-50.467%
2025-10-20	28.0000	28.0000	27.3000	27.3000	-11.935%	5	430	-45.568%
2025-10-16	29.8000	31.0000	29.8000	31.0000	+4.730%	2	429	-52.065%
2025-10-15	29.6400	29.6400	29.6000	29.6000	+7.597%	3	429	-49.797%
2025-10-09	27.8700	27.8700	27.5100	27.5100	-0.865%	3	429	-45.983%
2025-10-02	27.7500	27.7500	27.7500	27.7500	-7.500%	1	426	-46.450%
2025-09-25	30.1200	30.1200	30.0000	30.0000	+9.890%	2	425	-50.467%
2025-09-22	27.3000	27.3000	27.3000	27.3000	-3.226%	2	424	-45.568%
2025-09-15	28.1700	28.2100	28.1700	28.2100	-7.051%	2	424	-47.324%
2025-09-08	30.6300	30.6300	30.3500	30.3500	-6.269%	2	424	-51.038%
2025-09-03	32.5600	32.5600	32.3800	32.3800	+1.346%	8	426	-54.107%
2025-08-29	31.9500	31.9500	31.9500	31.9500	+3.936%	1	418	-53.490%
2025-08-28	30.7400	30.7400	30.7400	30.7400	-0.486%	2	418	-51.659%
2025-08-27	30.8900	30.8900	30.8900	30.8900	-2.247%	5	416	-51.894%
2025-08-26	31.6000	31.6000	31.6000	31.6000	-6.120%	5	416	-52.975%
2025-08-21	33.6600	33.6600	33.6600	33.6600	+1.386%	1	416	-55.853%
2025-08-20	33.2000	33.2000	33.2000	33.2000	+2.185%	3	416	-55.241%
2025-08-19	32.4900	32.4900	32.4900	32.4900	+8.990%	5	418	-54.263%
2025-08-13	29.8100	29.8100	29.8100	29.8100	-0.534%	1	418	-50.151%
2025-08-12	31.0600	31.0600	29.9700	29.9700	-4.918%	29	418	-50.417%
2025-08-11	31.5200	31.5200	31.5200	31.5200	-0.095%	1	390	-52.855%
2025-08-07	31.5500	31.5500	31.5500	31.5500	+1.709%	1	390	-52.900%
2025-07-31	31.0200	31.0200	31.0200	31.0200	-2.606%	2	390	-52.095%
2025-07-28	31.8500	31.8500	31.8500	31.8500	-0.407%	1	390	-53.344%
2025-07-25	31.9800	31.9800	31.9800	31.9800	-2.381%	1	390	-53.533%
2025-07-21	32.7600	32.7600	32.7600	32.7600	-6.852%	1	391	-54.640%
2025-07-10	35.1700	35.1700	35.1700	35.1700	+0.199%	2	392	-57.748%
2025-07-09	35.1000	35.1000	35.1000	35.1000	-2.310%	2	394	-57.664%
2025-07-08	36.5000	36.5000	35.9300	35.9300	-0.498%	8	394	-58.642%
2025-07-03	36.1100	36.1100	36.1100	36.1100	-3.707%	2	394	-58.848%
2025-06-27	38.0100	38.0100	37.5000	37.5000	-3.871%	2	394	-60.373%
2025-06-25	39.0100	39.0100	39.0100	39.0100	-2.888%	1	393	-61.907%
2025-06-24	41.0100	41.0100	40.0100	40.1700	-9.608%	4	393	-63.007%
2025-06-20	44.4400	44.4400	44.4400	44.4400	+2.633%	2	392	-66.562%
2025-06-18	43.3000	43.3000	43.3000	43.3000	+0.698%	1	391	-65.681%
2025-06-17	42.2500	43.0000	42.2500	43.0000	+1.176%	2	391	-65.442%
2025-06-16	42.3900	42.5000	42.3900	42.5000	-3.781%	21	391	-65.035%
2025-06-13	44.1700	44.1700	44.1700	44.1700	+5.042%	4	401	-66.357%
2025-06-12	42.0500	42.0500	42.0500	42.0500	-0.708%	1	401	-64.661%
2025-06-10	42.1000	42.3500	42.1000	42.3500	-0.189%	20	401	-64.911%
2025-06-09	42.4300	42.4300	42.4300	42.4300	-0.071%	1	382	-64.978%
2025-06-06	42.4600	42.4600	42.4600	42.4600	-1.485%	2	383	-65.002%
2025-06-05	43.6900	43.6900	42.8900	43.1000	-2.068%	5	384	-65.522%
2025-06-04	44.0100	44.0100	44.0100	44.0100	+0.802%	2	383	-66.235%
2025-06-03	45.1500	45.1500	43.4000	43.6600	-5.559%	3	383	-65.964%
2025-05-29	44.8500	46.2300	44.8500	46.2300	+0.961%	3	383	-67.856%
2025-05-28	45.7900	45.7900	45.7900	45.7900	-0.629%	1	383	-67.547%
2025-05-27	47.7000	47.7000	46.0800	46.0800	-9.647%	21	383	-67.752%
2025-05-23	51.0000	51.0000	51.0000	51.0000	+7.436%	2	384	-70.863%
2025-05-22	47.4700	47.4700	47.4700	47.4700	+1.714%	4	384	-68.696%
2025-05-20	46.6700	46.6700	46.6700	46.6700	+2.234%	1	384	-68.159%
2025-05-16	45.2600	45.6500	45.2600	45.6500	-0.761%	4	384	-67.448%
2025-05-13	47.1000	47.1000	46.0000	46.0000	-7.945%	3	383	-67.696%
2025-05-12	51.2000	51.9000	49.9700	49.9700	-14.581%	69	381	-70.262%
2025-05-09	56.7900	58.5000	56.7900	58.5000	+2.094%	124	384	-74.598%
2025-05-08	59.5200	59.5200	56.8300	57.3000	-4.068%	248	322	-74.066%
2025-05-05	59.7300	59.7300	59.7300	59.7300	+2.983%	2	78	-75.121%
2025-05-02	58.1000	58.5000	57.0000	58.0000	-3.926%	20	76	-74.379%
2025-05-01	60.8000	60.8000	58.6700	60.3700	-21.658%	37	73	-75.385%
2025-04-22	77.0600	77.0600	77.0600	77.0600	-10.416%	1	54	-80.716%
2025-04-21	86.2500	86.2500	86.0000	86.0200	+11.787%	6	54	-82.725%
2025-04-11	76.9500	76.9500	76.9500	76.9500	+15.350%	60	53	-80.689%
2025-04-09	92.0000	92.0000	66.4100	66.7100	-11.053%	18	63	-77.724%
2025-04-08	75.0000	75.0000	75.0000	75.0000	-15.254%	1	55	-80.187%
2025-04-07	85.0000	88.5000	85.0000	88.5000	+7.690%	2	55	-83.209%
2025-04-04	85.5400	85.5400	82.1800	82.1800	+36.602%	8	57	-81.918%
2025-04-01	60.1600	60.1600	60.1600	60.1600	-0.232%	11	53	-75.299%
2025-03-31	60.3000	60.3000	60.3000	60.3000	-1.131%	15	64	-75.357%
2025-03-28	56.5700	60.9900	56.5700	60.9900	+22.224%	70	49	-75.635%
2025-03-25	49.9900	49.9900	49.7500	49.9000	-2.767%	3	23	-70.220%
2025-03-24	51.3200	51.3200	51.3200	51.3200	-8.520%	2	22	-71.044%
2025-03-17	56.1000	56.1000	56.1000	56.1000	-10.038%	3	20	-73.512%
2025-03-10	58.6700	62.3600	58.6700	62.3600	+17.439%	18	23	-76.171%
2025-03-07	55.4000	57.7200	52.3500	53.1000	-2.084%	60	19	-72.015%
2025-03-06	54.2300	54.2300	54.2300	54.2300	+8.656%	1	3	-72.598%
2025-03-05	50.9900	50.9900	49.9100	49.9100	-7.728%	40	3	-70.226%
2025-03-04	55.0000	55.0000	54.0900	54.0900	+10.388%	5	3	-72.527%
2025-03-03	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	-69.673%