Dark

QQQ20271217P495
QQQ Dec 17 2027 495.00 Put (QQQ271217P00495000)
option OPRA

Inactive

Jul 22, 2026

18.50+3.991%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	18.5000	18.5000	18.5000	18.5000	+3.991%	1	1,776	0.000%
2026-07-13	18.5000	18.5000	17.7100	17.7900	+0.338%	6	1,775	+3.991%
2026-06-29	18.0400	18.0400	17.7300	17.7300	-5.641%	5	1,777	+4.343%
2026-06-26	18.8600	18.9900	18.7900	18.7900	-8.742%	55	1,774	-1.543%
2026-06-24	19.7900	20.5900	19.7900	20.5900	+34.224%	1,501	1,749	-10.151%
2026-05-29	15.3400	15.3400	15.3400	15.3400	-2.603%	2	408	+20.600%
2026-05-28	15.8200	15.8200	15.7500	15.7500	-11.913%	10	408	+17.460%
2026-05-15	17.8800	17.8800	17.8800	17.8800	-2.402%	25	403	+3.468%
2026-05-07	18.3200	18.3200	18.3200	18.3200	-1.133%	4	390	+0.983%
2026-05-06	18.5300	18.5300	18.5300	18.5300	-6.177%	1	390	-0.162%
2026-05-04	19.7500	19.7500	19.7500	19.7500	+4.332%	1	390	-6.329%
2026-05-01	18.9300	18.9300	18.9300	18.9300	-12.966%	3	392	-2.272%
2026-04-29	21.7500	21.7500	21.7500	21.7500	-0.092%	1	392	-14.943%
2026-04-23	21.8600	21.8600	21.7700	21.7700	-0.548%	60	392	-15.021%
2026-04-22	21.9000	21.9000	21.8900	21.8900	-1.706%	2	362	-15.487%
2026-04-17	22.6800	22.6800	22.2700	22.2700	-9.582%	3	362	-16.929%
2026-04-14	24.6700	24.6700	24.6300	24.6300	-25.679%	2	361	-24.888%
2026-04-07	33.3100	33.3100	32.3200	33.1400	+2.347%	4	362	-44.176%
2026-04-01	32.3800	32.3800	32.3800	32.3800	-14.429%	3	362	-42.866%
2026-03-30	37.9900	37.9900	37.8400	37.8400	+29.059%	377	361	-51.110%
2026-03-17	29.3200	29.3200	29.3200	29.3200	-5.297%	1	125	-36.903%
2026-03-12	30.9600	30.9600	30.9600	30.9600	-1.714%	1	124	-40.245%
2026-03-06	31.0000	31.5000	30.5000	31.5000	+5.035%	5	125	-41.270%
2026-03-05	29.9900	29.9900	29.9900	29.9900	-3.971%	1	124	-38.313%
2026-03-03	31.2300	31.2300	31.2300	31.2300	+1.363%	1	125	-40.762%
2026-03-02	30.8100	30.8100	30.8100	30.8100	+2.529%	1	124	-39.955%
2026-02-23	30.0500	30.0500	30.0500	30.0500	+3.621%	1	125	-38.436%
2026-02-05	29.0000	29.0000	29.0000	29.0000	+1.470%	1	124	-36.207%
2026-02-04	28.9500	29.0500	28.5800	28.5800	+15.709%	68	124	-35.269%
2026-01-26	24.7000	24.7000	24.7000	24.7000	-0.803%	8	94	-25.101%
2026-01-15	24.9000	24.9000	24.9000	24.9000	-9.157%	1	86	-25.703%
2026-01-02	27.4100	27.4100	27.4100	27.4100	-2.698%	2	85	-32.506%
2025-12-18	28.0700	28.1700	28.0700	28.1700	+3.642%	2	85	-34.327%
2025-12-04	27.1800	27.1800	27.1800	27.1800	+0.074%	1	83	-31.935%
2025-12-02	27.1800	27.1800	27.1600	27.1600	-12.387%	4	83	-31.885%
2025-11-25	31.0000	31.0000	31.0000	31.0000	+0.747%	2	79	-40.323%
2025-11-17	30.7700	30.7700	30.7700	30.7700	-3.300%	18	77	-39.877%
2025-11-07	31.8200	31.8200	31.8200	31.8200	+19.579%	6	59	-41.860%
2025-10-30	26.6100	26.6100	26.6100	26.6100	-15.228%	5	63	-30.477%
2025-10-16	31.3900	31.3900	31.3900	31.3900	+11.194%	5	63	-41.064%
2025-10-07	28.2300	28.2300	28.2300	28.2300	-1.225%	1	58	-34.467%
2025-10-02	28.5800	28.5800	28.5800	28.5800	-0.764%	2	58	-35.269%
2025-09-18	28.6900	28.8000	28.6900	28.8000	-3.518%	7	58	-35.764%
2025-09-17	30.1300	30.1300	29.8500	29.8500	+0.981%	2	58	-38.023%
2025-09-16	29.5600	29.5600	29.5600	29.5600	-3.995%	1	58	-37.415%
2025-09-12	30.7900	30.7900	30.7900	30.7900	-7.952%	2	58	-39.916%
2025-09-03	33.4500	33.4500	33.4500	33.4500	+5.421%	2	56	-44.694%
2025-08-22	31.7300	31.7300	31.7300	31.7300	+0.762%	10	56	-41.696%
2025-08-12	31.4900	31.4900	31.4900	31.4900	-11.296%	10	56	-41.251%
2025-08-04	35.5000	35.5000	35.5000	35.5000	-5.333%	1	56	-47.887%
2025-08-01	37.8800	37.8800	37.5000	37.5000	+14.364%	3	57	-50.667%
2025-07-31	32.5300	32.7900	32.5300	32.7900	-1.709%	3	55	-43.580%
2025-07-30	33.3600	33.3600	33.3600	33.3600	-8.099%	10	55	-44.544%
2025-07-16	36.3000	36.3000	36.3000	36.3000	+1.567%	1	55	-49.036%
2025-07-15	35.7400	35.7400	35.7400	35.7400	-3.117%	2	55	-48.237%
2025-07-11	36.8800	36.8900	36.8800	36.8900	+1.013%	102	55	-49.851%
2025-07-10	36.5200	36.5200	36.5200	36.5200	-5.020%	2	157	-49.343%
2025-07-02	38.4500	38.4500	38.4500	38.4500	-2.188%	1	157	-51.886%
2025-06-30	39.3100	39.3100	39.3100	39.3100	-14.543%	1	156	-52.938%
2025-06-20	46.0000	46.0000	46.0000	46.0000	+4.664%	40	156	-59.783%
2025-06-16	43.8200	43.9500	43.8200	43.9500	+0.641%	102	136	-57.907%
2025-06-12	43.6700	43.6700	43.6700	43.6700	-1.065%	1	34	-57.637%
2025-06-10	44.1400	44.1400	44.1400	44.1400	-0.563%	1	34	-58.088%
2025-06-09	44.3900	44.3900	44.3900	44.3900	+0.316%	1	34	-58.324%
2025-06-06	44.2500	44.2500	44.2500	44.2500	-4.941%	2	33	-58.192%
2025-05-29	46.5500	46.5500	46.5500	46.5500	-2.124%	1	32	-60.258%
2025-05-28	47.0500	47.5600	47.0500	47.5600	-0.585%	2	32	-61.102%
2025-05-27	47.8400	47.8400	47.8400	47.8400	-3.217%	1	32	-61.329%
2025-05-22	49.4300	49.4300	49.4300	49.4300	+1.960%	1	31	-62.573%
2025-05-20	47.6000	48.4800	47.6000	48.4800	+2.777%	2	31	-61.840%
2025-05-16	47.5900	47.5900	46.7800	47.1700	-4.126%	36	30	-60.780%
2025-05-13	49.2000	49.2000	49.2000	49.2000	-18.041%	1	31	-62.398%
2025-05-08	59.2500	60.0300	59.1200	60.0300	-5.420%	13	30	-69.182%
2025-05-06	63.4700	63.4700	63.4700	63.4700	+5.362%	3	17	-70.852%
2025-05-02	59.6600	60.2400	59.6600	60.2400	-7.465%	6	19	-69.290%
2025-04-29	65.1000	65.1000	65.1000	65.1000	-16.538%	2	16	-71.582%
2025-04-22	78.0000	78.0000	78.0000	78.0000	-11.835%	1	32	-76.282%
2025-04-04	84.9100	88.4700	84.9100	88.4700	+49.065%	10	31	-79.089%
2025-04-02	59.3300	59.3500	59.3300	59.3500	+11.686%	30	34	-68.829%
2025-03-25	53.1400	53.1400	53.1400	53.1400	-1.501%	10	46	-65.186%
2025-03-24	53.8200	53.9500	53.8200	53.9500	-16.096%	30	39	-65.709%
2025-03-13	64.3000	64.3000	64.3000	64.3000	+5.031%	3	10	-71.229%
2025-03-10	61.2100	61.2200	61.2100	61.2200	+6.934%	4	10	-69.781%
2025-03-06	57.8900	57.8900	57.2500	57.2500	+12.255%	2	6	-67.686%
2025-03-05	51.0000	51.0000	51.0000	51.0000	-10.416%	3	4	-63.725%
2025-03-04	55.6800	56.9300	55.6800	56.9300	0.000%	2	1	-67.504%