Dark

QQQ20271217P515
QQQ Dec 17 2027 515.00 Put (QQQ271217P00515000)
option OPRA

EOD

Aug 6, 2026

17.44+0.519%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.4400	17.4400	17.4400	17.4400	+0.519%	1	961	0.000%
2026-08-04	17.9200	17.9200	17.3500	17.3500	-12.462%	2	960	+0.519%
2026-08-03	19.8000	19.9600	19.8000	19.8200	-11.557%	3	959	-12.008%
2026-07-30	22.4100	22.4100	22.4100	22.4100	-4.231%	5	959	-22.178%
2026-07-29	23.4200	23.4200	23.4000	23.4000	+17.706%	5	959	-25.470%
2026-07-21	19.8800	19.8800	19.8800	19.8800	-12.035%	1	962	-12.274%
2026-07-17	22.5700	22.6000	22.5700	22.6000	+14.546%	2	962	-22.832%
2026-06-30	19.7000	19.7300	19.7000	19.7300	-3.521%	20	962	-11.607%
2026-06-22	20.1500	20.4500	19.5600	20.4500	+9.183%	144	958	-14.719%
2026-06-16	18.7300	18.7300	18.7300	18.7300	-21.958%	12	886	-6.887%
2026-06-09	24.0000	24.0000	24.0000	24.0000	+31.363%	10	886	-27.333%
2026-06-03	18.1000	18.2700	18.1000	18.2700	+3.454%	12	886	-4.543%
2026-06-02	17.6600	17.6600	17.6600	17.6600	-4.541%	60	880	-1.246%
2026-05-27	18.9100	18.9100	18.5000	18.5000	+0.543%	3	880	-5.730%
2026-05-22	18.9200	18.9200	18.4000	18.4000	-6.122%	2	883	-5.217%
2026-05-14	19.9000	19.9000	19.6000	19.6000	-3.448%	11	883	-11.020%
2026-05-13	20.3000	20.3000	20.3000	20.3000	-3.563%	1	888	-14.089%
2026-05-12	21.0500	21.0500	21.0500	21.0500	+5.355%	2	888	-17.150%
2026-05-08	19.9800	19.9800	19.9800	19.9800	-6.810%	4	888	-12.713%
2026-05-06	21.4400	21.4400	21.4400	21.4400	-2.766%	10	888	-18.657%
2026-05-05	22.0500	22.0500	22.0500	22.0500	-4.875%	4	884	-20.907%
2026-05-04	23.1800	23.1800	23.1800	23.1800	+1.223%	200	884	-24.763%
2026-05-01	22.9000	22.9000	22.9000	22.9000	-2.345%	1	884	-23.843%
2026-04-30	23.4500	23.4500	23.4500	23.4500	-4.247%	150	884	-25.629%
2026-04-29	24.4900	24.4900	24.4900	24.4900	+0.990%	4	994	-28.787%
2026-04-24	24.2500	24.2700	24.2500	24.2500	-3.655%	302	998	-28.082%
2026-04-23	25.1800	25.1800	25.1700	25.1700	+0.680%	2	1,124	-30.711%
2026-04-22	25.2500	25.2500	25.0000	25.0000	-3.026%	350	1,123	-30.240%
2026-04-17	25.7800	25.7800	25.7800	25.7800	-5.429%	1	1,453	-32.351%
2026-04-16	27.2600	27.2600	27.2600	27.2600	-12.404%	10	1,454	-36.023%
2026-04-10	30.8500	31.1200	30.8500	31.1200	-14.599%	11	1,449	-43.959%
2026-04-06	36.4400	36.4400	36.4400	36.4400	-13.955%	150	1,448	-52.141%
2026-03-31	42.1800	42.3500	42.1800	42.3500	-3.750%	4	1,598	-58.819%
2026-03-30	44.0200	44.0200	44.0000	44.0000	-0.114%	353	1,596	-60.364%
2026-03-27	44.0600	44.0600	44.0500	44.0500	+9.659%	150	1,699	-60.409%
2026-03-26	40.2300	40.2300	40.1700	40.1700	+5.020%	2	1,549	-56.585%
2026-03-23	38.2500	38.2500	38.2500	38.2500	+0.658%	1	1,551	-54.405%
2026-03-20	37.8600	38.0000	37.8600	38.0000	0.000%	4	1,550	-54.105%
2026-03-19	38.0000	38.0000	38.0000	38.0000	+13.602%	2	1,552	-54.105%
2026-03-17	33.4500	33.4500	33.4500	33.4500	-3.741%	2	1,552	-47.862%
2026-03-16	34.7500	34.7500	34.7500	34.7500	-6.911%	2	1,552	-49.813%
2026-03-13	36.4500	37.3300	36.4500	37.3300	+5.901%	6	1,550	-53.282%
2026-03-12	35.2500	35.2500	35.2500	35.2500	-1.122%	2	1,552	-50.525%
2026-03-06	35.7100	36.1300	35.6500	35.6500	+3.154%	17	1,552	-51.080%
2026-02-23	33.9200	34.5600	33.9200	34.5600	+1.053%	4	1,552	-49.537%
2026-02-13	34.4500	34.9100	34.2000	34.2000	+9.615%	404	1,154	-49.006%
2026-02-09	31.2000	31.2000	31.2000	31.2000	-6.866%	10	1,154	-44.103%
2026-02-04	33.5000	33.5000	33.5000	33.5000	+5.049%	3	1,148	-47.940%
2026-02-03	32.6000	32.6000	31.8900	31.8900	+6.691%	33	1,151	-45.312%
2026-01-29	31.1100	31.1100	29.8900	29.8900	+4.804%	2	1,139	-41.653%
2026-01-27	28.5200	28.5200	28.5200	28.5200	-3.158%	1	1,139	-38.850%
2026-01-21	29.4500	29.4500	29.4500	29.4500	+1.099%	1	1,138	-40.781%
2026-01-16	29.4100	29.4300	29.1300	29.1300	-5.422%	99	1,038	-40.130%
2026-01-14	30.8000	30.8000	30.8000	30.8000	+0.984%	600	1,038	-43.377%
2026-01-08	30.5000	30.5000	30.5000	30.5000	+4.381%	10	438	-42.820%
2026-01-07	29.6000	29.6000	29.2200	29.2200	-2.143%	16	428	-40.315%
2026-01-06	30.1000	30.1000	29.8600	29.8600	-2.704%	25	432	-41.594%
2025-12-31	30.6900	30.6900	30.6900	30.6900	+3.438%	10	407	-43.174%
2025-12-24	29.6700	29.6700	29.6700	29.6700	+0.474%	10	407	-41.220%
2025-12-23	29.5300	29.5300	29.5300	29.5300	-5.048%	4	407	-40.941%
2025-12-19	31.1000	31.1000	31.1000	31.1000	-4.337%	4	407	-43.923%
2025-12-18	32.5100	32.5100	32.5100	32.5100	+6.242%	10	403	-46.355%
2025-12-11	30.6000	30.6000	30.6000	30.6000	-0.423%	1	403	-43.007%
2025-12-08	30.5000	30.7300	30.5000	30.7300	-2.009%	16	403	-43.248%
2025-12-02	31.4800	31.4800	31.3600	31.3600	-5.343%	9	403	-44.388%
2025-11-26	33.1300	33.1300	33.1300	33.1300	-16.654%	3	391	-47.359%
2025-11-20	34.7300	40.0500	34.7300	39.7500	+5.662%	17	391	-56.126%
2025-11-19	37.6200	37.6200	37.6200	37.6200	+18.938%	6	386	-53.642%
2025-11-05	30.9100	31.6400	30.9100	31.6300	-0.378%	4	386	-44.862%
2025-10-24	31.7500	31.7500	31.7500	31.7500	-3.583%	5	386	-45.071%
2025-10-21	32.9300	32.9300	32.9300	32.9300	-13.091%	12	391	-47.039%
2025-10-10	37.8900	37.8900	37.8900	37.8900	-5.793%	5	391	-53.972%
2025-09-02	40.3300	40.3300	40.2200	40.2200	+10.434%	15	386	-56.638%
2025-08-28	36.4200	36.4200	36.4200	36.4200	-4.133%	1	381	-52.114%
2025-08-26	37.9900	37.9900	37.9900	37.9900	+5.469%	260	174	-54.093%
2025-08-14	36.0200	36.0200	36.0200	36.0200	-1.477%	1	174	-51.582%
2025-08-12	36.5600	36.5600	36.5600	36.5600	-2.611%	2	174	-52.298%
2025-08-08	37.7200	37.7200	37.5400	37.5400	-14.856%	3	174	-53.543%
2025-08-01	44.0900	44.0900	44.0900	44.0900	+14.075%	4	177	-60.445%
2025-07-31	37.6000	38.6500	37.6000	38.6500	-1.403%	5	173	-54.877%
2025-07-30	39.0300	39.2000	38.8700	39.2000	+0.979%	7	173	-55.510%
2025-07-28	38.8200	38.8200	38.8200	38.8200	+0.492%	2	177	-55.075%
2025-07-25	39.5800	39.5800	38.6300	38.6300	-2.252%	2	175	-54.854%
2025-07-24	39.3500	39.5200	39.3500	39.5200	-2.275%	9	175	-55.870%
2025-07-21	39.8600	40.4400	39.8600	40.4400	-1.149%	7	177	-56.874%
2025-07-17	40.9100	40.9100	40.9100	40.9100	-3.057%	1	177	-57.370%
2025-07-11	42.2000	42.2000	42.2000	42.2000	-3.300%	2	177	-58.673%
2025-07-08	43.6400	43.6400	43.6400	43.6400	-5.213%	1	178	-60.037%
2025-06-26	46.0200	46.0400	46.0200	46.0400	-3.419%	4	178	-62.120%
2025-06-25	47.6700	47.6700	47.6700	47.6700	-0.397%	2	182	-63.415%
2025-06-24	48.8300	48.8300	47.8600	47.8600	-5.021%	7	180	-63.560%
2025-06-17	50.3900	50.3900	50.3900	50.3900	+2.232%	1	180	-65.390%
2025-06-16	49.2900	49.2900	49.2900	49.2900	-3.334%	1	181	-64.618%
2025-06-13	52.9400	52.9400	50.9900	50.9900	+0.374%	4	180	-65.797%
2025-06-12	50.8000	50.8000	50.8000	50.8000	-0.529%	1	180	-65.669%
2025-06-11	51.0700	51.0700	51.0700	51.0700	-3.823%	4	179	-65.851%
2025-06-03	53.0500	53.1000	53.0500	53.1000	-3.349%	2	179	-67.156%
2025-06-02	54.9400	54.9400	54.9400	54.9400	-1.009%	4	178	-68.256%
2025-05-30	57.3900	57.3900	55.5000	55.5000	-0.893%	4	174	-68.577%
2025-05-27	57.0000	57.0000	56.0000	56.0000	-1.147%	4	173	-68.857%
2025-05-22	57.7400	57.7400	56.6500	56.6500	-3.245%	4	171	-69.214%
2025-05-21	55.2000	58.5500	55.2000	58.5500	+4.293%	17	171	-70.213%
2025-05-20	55.7500	56.1400	55.6300	56.1400	+0.808%	78	186	-68.935%
2025-05-19	56.0900	56.0900	55.6300	55.6900	+2.109%	12	108	-68.684%
2025-05-16	54.5400	54.5400	54.5400	54.5400	-0.638%	2	96	-68.023%
2025-05-15	56.4000	56.9100	54.8900	54.8900	-1.348%	33	96	-68.227%
2025-05-14	55.7300	55.7300	55.6400	55.6400	-0.643%	2	86	-68.656%
2025-05-13	56.4100	56.4100	55.2500	56.0000	-8.497%	74	85	-68.857%
2025-05-12	61.2000	61.2000	61.2000	61.2000	-30.455%	1	14	-71.503%
2025-04-23	81.5000	88.0000	81.5000	88.0000	-5.882%	3	13	-80.182%
2025-04-22	93.5000	93.5000	93.5000	93.5000	-8.333%	2	12	-81.348%
2025-04-21	96.0000	102.0000	96.0000	102.0000	+18.757%	3	12	-82.902%
2025-04-09	87.0000	87.0000	85.8900	85.8900	-9.589%	11	11	-79.695%
2025-04-08	93.0500	95.0000	93.0500	95.0000	-5.095%	3	18	-81.642%
2025-04-04	95.0000	100.5000	94.3000	100.1000	+25.975%	26	18	-82.577%
2025-04-03	79.4600	79.4600	79.4600	79.4600	+10.376%	2	21	-78.052%
2025-04-01	71.9900	71.9900	71.9900	71.9900	-7.575%	2	21	-75.774%
2025-03-31	77.8900	77.8900	77.8900	77.8900	+7.227%	2	21	-77.609%
2025-03-28	72.6400	72.6400	72.6400	72.6400	+5.674%	36	21	-75.991%
2025-03-19	68.7400	68.7400	68.7400	68.7400	-1.505%	1	3	-74.629%
2025-03-18	69.7900	69.7900	69.7900	69.7900	+5.280%	1	3	-75.011%
2025-03-17	66.2900	66.2900	66.2900	66.2900	-5.905%	1	2	-73.691%
2025-03-14	70.4500	70.4500	70.4500	70.4500	-4.397%	2	2	-75.245%
2025-03-10	66.8600	73.6900	66.8600	73.6900	0.000%	2	2	-76.333%