Dark

QQQ20271217P510
QQQ Dec 17 2027 510.00 Put (QQQ271217P00510000)
option OPRA

EOD

Aug 5, 2026

16.90-15.500%(-3.10)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.9000	16.9000	16.9000	16.9000	-15.500%	200	8,906	0.000%
2026-07-31	20.0000	20.0000	20.0000	20.0000	-5.749%	1	8,906	-15.500%
2026-07-29	21.2200	21.2200	21.2200	21.2200	-4.112%	1	8,906	-20.358%
2026-07-28	22.1300	22.1300	22.1300	22.1300	-2.640%	1	8,906	-23.633%
2026-07-27	22.7300	22.8700	22.7300	22.7300	+3.271%	20	8,905	-25.649%
2026-07-23	22.0100	22.0100	22.0100	22.0100	+7.892%	1	8,914	-23.217%
2026-07-20	20.4000	20.4000	20.4000	20.4000	+3.291%	1	8,913	-17.157%
2026-07-15	19.7000	19.7600	19.6900	19.7500	-3.612%	4	8,914	-14.430%
2026-07-14	20.4800	20.4900	20.4800	20.4900	+6.552%	1,000	8,913	-17.521%
2026-07-09	19.4800	19.4800	18.6400	19.2300	-10.014%	23	8,623	-12.116%
2026-07-07	21.3700	21.3700	21.3700	21.3700	+14.892%	5	8,620	-20.917%
2026-06-30	17.1600	18.6400	17.1600	18.6000	-15.531%	10	8,617	-9.140%
2026-06-24	21.9400	22.0200	21.9400	22.0200	+12.462%	2	8,614	-23.252%
2026-06-22	19.4500	19.5800	19.4500	19.5800	-5.775%	4	8,613	-13.687%
2026-06-11	20.7800	20.7800	20.7800	20.7800	+6.400%	1	8,611	-18.672%
2026-06-08	19.5200	19.5300	19.5200	19.5300	+12.177%	1,500	8,612	-13.466%
2026-05-28	17.4100	17.4100	17.4100	17.4100	-2.246%	6	7,902	-2.929%
2026-05-26	17.8100	17.8100	17.8100	17.8100	-6.509%	4	7,902	-5.109%
2026-05-14	19.0500	19.0500	19.0500	19.0500	-1.142%	1,500	7,902	-11.286%
2026-05-13	19.2700	19.2700	19.2700	19.2700	-0.207%	1	7,119	-12.299%
2026-05-11	19.3100	19.3100	19.3100	19.3100	-12.307%	13	7,119	-12.481%
2026-05-04	22.2100	22.2100	22.0200	22.0200	-5.777%	4	7,119	-23.252%
2026-04-27	23.4000	23.4000	23.0600	23.3700	-0.256%	6	7,117	-27.685%
2026-04-24	23.4600	23.4600	23.4300	23.4300	-3.182%	2	7,114	-27.870%
2026-04-23	24.2000	24.2000	24.2000	24.2000	-11.290%	13	7,113	-30.165%
2026-04-14	27.4900	27.4900	27.2800	27.2800	-4.782%	2	7,100	-38.050%
2026-04-13	28.6500	28.6500	28.6500	28.6500	-4.245%	1	7,102	-41.012%
2026-04-10	29.8100	29.9200	29.8100	29.9200	-1.869%	2	7,103	-43.516%
2026-04-08	30.4900	30.4900	30.4900	30.4900	-15.117%	1	7,103	-44.572%
2026-04-07	36.8100	37.3700	35.9200	35.9200	+2.307%	164	7,102	-52.951%
2026-04-06	35.1100	35.1100	35.1100	35.1100	-13.840%	150	7,029	-51.866%
2026-03-31	40.7500	40.7500	40.7500	40.7500	-3.573%	1,000	7,083	-58.528%
2026-03-30	42.3600	42.3600	42.2600	42.2600	-0.682%	20	8,083	-60.009%
2026-03-27	40.2600	42.5500	40.2600	42.5500	+11.563%	893	8,064	-60.282%
2026-03-20	38.1400	38.1400	38.1400	38.1400	+0.980%	3	7,360	-55.690%
2026-03-19	37.7700	37.7700	37.7700	37.7700	+11.219%	4	7,357	-55.255%
2026-03-18	33.9600	33.9600	33.9600	33.9600	+2.753%	3	7,357	-50.236%
2026-03-16	33.0500	33.0500	33.0500	33.0500	-7.319%	4	7,354	-48.865%
2026-03-13	34.8600	35.7500	34.8600	35.6600	+5.847%	116	7,358	-52.608%
2026-03-12	35.5300	35.5300	32.8200	33.6900	-4.804%	112	7,242	-49.837%
2026-03-03	35.3900	35.3900	35.3900	35.3900	+10.594%	1	7,156	-52.246%
2026-02-26	32.2500	32.2500	32.0000	32.0000	+3.694%	4	7,155	-47.188%
2026-02-25	30.8600	30.8600	30.8600	30.8600	-8.318%	2	7,155	-45.237%
2026-02-23	33.5000	33.6600	33.5000	33.6600	+4.697%	3	7,155	-49.792%
2026-02-18	32.1500	32.1500	32.1500	32.1500	+3.710%	1,000	7,154	-47.434%
2026-02-11	31.0000	31.0000	31.0000	31.0000	+3.333%	1	6,259	-45.484%
2026-02-06	30.0000	30.0000	30.0000	30.0000	-9.639%	1	6,258	-43.667%
2026-02-05	34.2000	34.6000	33.2000	33.2000	+7.862%	8	6,257	-49.096%
2026-02-03	30.8200	30.8200	30.7700	30.7800	+12.295%	12	6,253	-45.094%
2026-01-27	27.4100	27.4100	27.4100	27.4100	-0.291%	1	6,252	-38.344%
2026-01-26	27.9800	27.9800	27.4900	27.4900	-11.721%	2	6,252	-38.523%
2026-01-20	31.1400	31.1400	31.1400	31.1400	+10.819%	1	6,253	-45.729%
2026-01-16	28.3700	28.3700	28.1000	28.1000	+2.182%	106	6,147	-39.858%
2026-01-13	27.5000	27.5000	27.5000	27.5000	-0.901%	4	6,147	-38.545%
2026-01-12	27.7500	27.7500	27.7500	27.7500	-1.770%	4	6,147	-39.099%
2026-01-09	28.2500	28.2500	28.2500	28.2500	-0.877%	4	6,147	-40.177%
2026-01-07	28.5000	28.5000	28.5000	28.5000	-5.941%	4	6,151	-40.702%
2026-01-02	30.3000	30.3000	30.3000	30.3000	+3.981%	200	6,151	-44.224%
2025-12-29	29.1400	29.1400	29.1400	29.1400	+2.642%	3	5,951	-42.004%
2025-12-26	28.2100	28.3900	28.2100	28.3900	-0.665%	9	5,952	-40.472%
2025-12-23	28.5800	28.5800	28.5800	28.5800	-3.479%	1	5,953	-40.868%
2025-12-22	29.6100	29.6100	29.6100	29.6100	+0.135%	14	5,968	-42.925%
2025-12-09	29.5700	29.5700	29.5700	29.5700	-1.203%	6	5,968	-42.847%
2025-12-08	29.9300	29.9300	29.9300	29.9300	-2.572%	4	5,971	-43.535%
2025-12-04	30.5000	30.7200	30.5000	30.7200	+1.857%	7	5,967	-44.987%
2025-12-02	30.7300	30.7300	30.1600	30.1600	-2.395%	4,727	5,968	-43.966%
2025-12-01	31.4200	31.4200	30.9000	30.9000	-7.761%	5	1,373	-45.307%
2025-11-28	33.5000	33.5000	33.5000	33.5000	-3.486%	40	1,377	-49.552%
2025-11-24	34.7100	34.7100	34.7100	34.7100	-12.238%	1	1,342	-51.311%
2025-11-21	39.5500	39.5500	39.5500	39.5500	+4.768%	1	1,342	-57.269%
2025-11-18	38.0800	38.0800	37.7500	37.7500	+5.270%	9	1,342	-55.232%
2025-11-14	35.8600	35.8600	35.8600	35.8600	+3.194%	1	1,343	-52.872%
2025-11-13	34.7500	34.7500	34.7500	34.7500	-0.714%	1	1,342	-51.367%
2025-11-07	35.0000	35.0000	35.0000	35.0000	+14.604%	5	1,341	-51.714%
2025-11-05	30.5500	30.5600	29.8400	30.5400	+5.895%	4	1,341	-44.663%
2025-10-29	28.8400	28.8400	28.8400	28.8400	-6.364%	108	1,342	-41.401%
2025-10-24	30.8000	30.8000	30.8000	30.8000	-3.448%	8	1,243	-45.130%
2025-10-23	32.7000	32.9000	31.9000	31.9000	-6.176%	6	1,243	-47.022%
2025-10-22	32.7000	34.0000	32.7000	34.0000	+7.937%	5	1,247	-50.294%
2025-10-20	31.5000	31.5000	31.5000	31.5000	-5.547%	1	1,245	-46.349%
2025-10-15	33.3500	33.3500	33.3500	33.3500	-7.181%	1	1,245	-49.325%
2025-10-14	35.9300	35.9300	35.9300	35.9300	+0.785%	1	1,246	-52.964%
2025-10-10	34.5000	35.6500	34.5000	35.6500	+13.499%	7	1,246	-52.595%
2025-10-08	31.4100	31.4100	31.4100	31.4100	+0.191%	1	1,245	-46.195%
2025-10-06	31.3500	31.3500	31.3500	31.3500	-0.286%	1	1,245	-46.093%
2025-10-03	31.4400	31.4400	31.4400	31.4400	-2.239%	1	1,245	-46.247%
2025-09-29	31.9600	32.1600	31.9600	32.1600	-1.350%	4	1,244	-47.450%
2025-09-26	32.6000	32.6000	32.6000	32.6000	-2.832%	2	1,243	-48.160%
2025-09-24	33.5500	33.5500	33.5500	33.5500	+3.231%	1	1,244	-49.627%
2025-09-23	32.2700	32.5000	32.2700	32.5000	+3.175%	2	1,243	-48.000%
2025-09-22	31.5800	31.7700	31.5000	31.5000	-0.943%	3	1,243	-46.349%
2025-09-18	31.8000	31.8000	31.8000	31.8000	-5.413%	6	1,244	-46.855%
2025-09-16	33.3400	33.6200	33.3300	33.6200	+0.870%	21	1,244	-49.732%
2025-09-12	33.8000	33.8000	33.3300	33.3300	-2.458%	4	1,250	-49.295%
2025-09-11	34.1700	34.1700	34.1700	34.1700	-4.044%	2	1,251	-50.541%
2025-09-10	34.5500	35.6100	34.5500	35.6100	+0.480%	15	1,249	-52.541%
2025-09-08	35.4400	35.4400	35.4400	35.4400	-0.978%	3	1,250	-52.314%
2025-09-05	36.0000	36.0000	35.7900	35.7900	-0.968%	16	1,247	-52.780%
2025-08-29	36.1400	36.1400	36.1400	36.1400	+5.518%	5	1,249	-53.237%
2025-08-28	34.8900	34.8900	34.2500	34.2500	-6.421%	2	1,249	-50.657%
2025-08-22	36.1500	36.6000	36.1500	36.6000	-5.181%	2	1,249	-53.825%
2025-08-21	38.6000	38.6000	38.6000	38.6000	+4.324%	1	1,249	-56.218%
2025-08-19	37.0000	37.0000	37.0000	37.0000	+5.503%	1	1,249	-54.324%
2025-08-15	35.0100	35.0900	35.0100	35.0700	0.000%	1,026	1,249	-51.811%
2025-08-14	35.0700	35.0700	35.0700	35.0700	-3.865%	1	249	-51.811%
2025-08-08	36.5000	36.5000	36.3700	36.4800	-1.856%	5	249	-53.673%
2025-08-06	37.1700	37.1700	37.1700	37.1700	-3.705%	2	249	-54.533%
2025-08-05	38.6000	38.6000	38.6000	38.6000	-8.876%	1	247	-56.218%
2025-08-01	40.5500	42.3600	40.5500	42.3600	+12.361%	5	247	-60.104%
2025-07-31	36.1700	37.7400	36.0500	37.7000	+0.668%	92	246	-55.172%
2025-07-30	37.4500	37.4500	37.4500	37.4500	+0.753%	1	263	-54.873%
2025-07-29	37.1700	37.1700	37.1700	37.1700	-4.447%	2	263	-54.533%
2025-07-22	38.9000	38.9000	38.9000	38.9000	-0.308%	5	263	-56.555%
2025-07-21	38.4200	39.0200	38.4200	39.0200	-1.935%	7	268	-56.689%
2025-07-17	39.9900	40.0600	39.7800	39.7900	-1.680%	82	268	-57.527%
2025-07-15	39.7600	40.4700	39.7600	40.4700	-2.010%	11	193	-58.241%
2025-07-14	41.3000	41.3000	41.3000	41.3000	+1.077%	1	188	-59.080%
2025-07-11	40.8600	40.8600	40.8600	40.8600	+0.147%	1	188	-58.639%
2025-07-10	40.8600	40.8600	40.8000	40.8000	-2.973%	28	188	-58.578%
2025-07-08	42.0500	42.0500	42.0500	42.0500	-1.314%	1	199	-59.810%
2025-07-07	42.6100	42.6100	42.6100	42.6100	-3.159%	1	199	-60.338%
2025-06-30	44.0000	44.0000	44.0000	44.0000	-2.222%	10	198	-61.591%
2025-06-26	45.0000	45.0000	45.0000	45.0000	-3.558%	5	198	-62.444%
2025-06-25	46.6600	46.6600	46.6600	46.6600	-1.913%	1	198	-63.781%
2025-06-16	47.5700	47.5700	47.5700	47.5700	-2.520%	2	198	-64.473%
2025-06-10	48.8000	48.8000	48.8000	48.8000	-0.408%	21	198	-65.369%
2025-06-09	49.0000	49.0000	49.0000	49.0000	-1.010%	1	200	-65.510%
2025-06-06	49.0400	49.5000	49.0400	49.5000	-1.316%	6	200	-65.859%
2025-06-04	50.1600	50.1600	50.1600	50.1600	-7.963%	2	199	-66.308%
2025-06-02	54.5000	54.5000	54.5000	54.5000	-2.748%	1	198	-68.991%
2025-05-30	56.0400	56.0400	56.0400	56.0400	+8.816%	2	199	-69.843%
2025-05-29	51.5000	51.5000	51.5000	51.5000	-3.738%	1	198	-67.184%
2025-05-27	55.1500	55.1500	53.5000	53.5000	-8.469%	21	197	-68.411%
2025-05-23	58.4500	58.4500	58.4500	58.4500	+4.375%	2	197	-71.086%
2025-05-21	57.0000	57.0000	56.0000	56.0000	+2.097%	6	197	-69.821%
2025-05-15	54.3400	54.8500	54.3400	54.8500	+1.443%	21	197	-69.189%
2025-05-14	54.0700	54.0700	54.0700	54.0700	+0.577%	15	176	-68.744%
2025-05-13	55.8800	55.8800	53.7600	53.7600	-20.143%	2	171	-68.564%
2025-05-05	67.3200	67.3200	67.3200	67.3200	-6.849%	2	171	-74.896%
2025-04-28	72.2700	72.2700	72.2700	72.2700	-7.048%	1	171	-76.615%
2025-04-09	102.0000	102.0000	77.2500	77.7500	-18.158%	20	172	-78.264%
2025-04-04	95.0000	95.0000	95.0000	95.0000	+17.472%	2	181	-82.211%
2025-04-03	80.8700	80.8700	80.8700	80.8700	+13.200%	4	181	-79.102%
2025-04-01	71.4400	71.4400	71.4400	71.4400	-2.003%	1	177	-76.344%
2025-03-31	72.9000	72.9000	72.9000	72.9000	+5.560%	2	176	-76.818%
2025-03-28	69.0600	69.0600	69.0600	69.0600	+8.945%	14	175	-75.529%
2025-03-27	63.4200	63.4200	63.3900	63.3900	-3.589%	20	168	-73.340%
2025-03-20	65.7500	65.7500	65.7500	65.7500	-5.123%	15	148	-74.297%
2025-03-18	69.3000	69.3000	69.3000	69.3000	+3.433%	6	133	-75.613%
2025-03-14	67.0000	67.0000	67.0000	67.0000	+8.432%	2	127	-74.776%
2025-03-04	61.7900	61.7900	61.7900	61.7900	+12.142%	1	126	-72.649%
2025-03-03	55.1000	55.1000	55.1000	55.1000	0.000%	125	125	-69.328%