Dark

QQQ20271217P520
QQQ Dec 17 2027 520.00 Put (QQQ271217P00520000)
option OPRA

EOD

Aug 6, 2026

18.64+4.134%(+0.74)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.8000	18.8400	18.6400	18.6400	+4.134%	21	1,110	0.000%
2026-08-05	17.9600	17.9600	17.9000	17.9000	-3.712%	6	1,091	+4.134%
2026-08-04	18.6100	18.6100	18.5900	18.5900	-6.111%	3	1,088	+0.269%
2026-08-03	19.8000	19.8000	19.8000	19.8000	-20.800%	1	1,089	-5.859%
2026-07-29	25.0000	25.0000	25.0000	25.0000	+5.263%	1	1,090	-25.440%
2026-07-24	23.7500	23.7500	23.7500	23.7500	+14.734%	1	1,089	-21.516%
2026-07-14	22.0000	22.0000	20.7000	20.7000	+3.500%	2	1,089	-9.952%
2026-07-10	20.0000	20.0000	20.0000	20.0000	-9.950%	1	1,088	-6.800%
2026-07-08	22.2100	22.2100	22.2100	22.2100	-1.943%	6	1,088	-16.074%
2026-07-02	22.6500	22.6500	22.6500	22.6500	-0.176%	1	1,095	-17.704%
2026-06-26	23.5800	23.5800	22.5800	22.6900	+13.450%	16	1,099	-17.849%
2026-06-18	20.0000	20.0000	20.0000	20.0000	+5.319%	3	1,103	-6.800%
2026-06-04	18.9900	18.9900	18.9900	18.9900	+0.957%	7	1,103	-1.843%
2026-06-03	18.8100	18.8100	18.8100	18.8100	+0.481%	45	1,103	-0.904%
2026-05-28	18.7200	18.7200	18.7200	18.7200	-4.441%	4	1,106	-0.427%
2026-05-26	19.5900	19.5900	19.5900	19.5900	-5.087%	1	1,106	-4.849%
2026-05-13	21.0000	21.0000	20.6400	20.6400	-4.621%	2	1,106	-9.690%
2026-05-12	21.6400	21.6400	21.6400	21.6400	-1.859%	1	1,112	-13.863%
2026-05-06	22.0500	22.0500	22.0500	22.0500	-4.089%	5	1,112	-15.465%
2026-05-05	23.0000	23.0000	22.9900	22.9900	-4.208%	9	1,112	-18.921%
2026-05-04	24.0000	24.0000	24.0000	24.0000	+1.911%	1	1,110	-22.333%
2026-05-01	23.5500	23.5500	23.5500	23.5500	-6.362%	3	1,106	-20.849%
2026-04-24	25.4000	25.4000	25.1500	25.1500	-5.380%	6	1,106	-25.885%
2026-04-20	26.6200	26.6200	26.5800	26.5800	+0.491%	500	1,104	-29.872%
2026-04-17	26.4500	26.4500	26.4500	26.4500	-5.939%	150	1,346	-29.527%
2026-04-16	27.8900	28.1200	27.8800	28.1200	-11.767%	202	1,403	-33.713%
2026-04-10	31.9700	31.9700	31.8700	31.8700	-2.239%	2	1,404	-41.512%
2026-04-09	32.8100	32.8100	32.6000	32.6000	-2.043%	2	1,405	-42.822%
2026-04-08	33.0000	33.7500	33.0000	33.2800	-16.044%	11	1,407	-43.990%
2026-04-07	40.0000	40.1600	39.6400	39.6400	+4.868%	226	1,404	-52.977%
2026-04-06	38.0000	38.0000	37.8000	37.8000	-1.691%	2	1,403	-50.688%
2026-04-01	38.5500	38.5500	38.4500	38.4500	-12.054%	2	1,401	-51.521%
2026-03-31	43.7200	43.7200	43.7200	43.7200	-7.530%	2	1,401	-57.365%
2026-03-30	45.6800	47.2800	45.6800	47.2800	+3.707%	5	1,401	-60.575%
2026-03-27	44.4800	45.9400	43.8500	45.5900	+11.195%	254	1,402	-59.114%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+5.779%	1	1,402	-54.537%
2026-03-24	38.9400	38.9400	38.7600	38.7600	-3.462%	2	1,402	-51.909%
2026-03-20	40.1500	40.1500	40.1500	40.1500	+5.714%	1	1,402	-53.574%
2026-03-18	37.9800	37.9800	37.9800	37.9800	+8.919%	1	1,401	-50.922%
2026-03-17	34.8700	34.8700	34.8700	34.8700	-9.663%	1	1,401	-46.544%
2026-03-13	38.6000	38.6000	38.6000	38.6000	+4.324%	1	1,401	-51.710%
2026-03-12	37.0000	37.0000	37.0000	37.0000	+6.444%	1	1,402	-49.622%
2026-03-11	35.1500	35.1500	34.7600	34.7600	+1.194%	3	1,401	-46.375%
2026-03-10	35.3000	35.3000	33.9000	34.3500	-8.204%	3	1,399	-45.735%
2026-03-06	36.9500	37.4200	36.9300	37.4200	+10.221%	15	1,397	-50.187%
2026-02-20	33.9500	33.9500	33.9500	33.9500	-3.000%	2	1,382	-45.096%
2026-02-13	35.0000	35.0000	35.0000	35.0000	+4.384%	1	1,383	-46.743%
2026-02-06	35.1800	35.1800	33.5300	33.5300	-7.631%	41	1,383	-44.408%
2026-02-05	36.7500	36.7500	36.3000	36.3000	+4.310%	406	1,352	-48.650%
2026-02-04	34.7300	34.8000	34.6800	34.8000	+5.136%	439	946	-46.437%
2026-02-03	33.1000	33.1000	33.1000	33.1000	+13.551%	19	508	-43.686%
2026-01-28	29.7000	29.7000	29.1500	29.1500	-1.287%	9	490	-36.055%
2026-01-23	29.5300	29.5300	29.5300	29.5300	-3.811%	4	488	-36.878%
2026-01-22	30.7000	30.7000	30.7000	30.7000	-7.251%	3	490	-39.283%
2026-01-21	33.1000	33.1000	33.1000	33.1000	+9.025%	1	490	-43.686%
2026-01-16	31.0000	31.0000	30.3600	30.3600	-0.459%	21	476	-38.603%
2026-01-15	30.2000	30.5000	30.2000	30.5000	-4.955%	2	476	-38.885%
2026-01-14	32.0500	32.0900	32.0500	32.0900	+8.229%	2	476	-41.913%
2026-01-13	29.6500	29.6500	29.6500	29.6500	-3.263%	4	475	-37.133%
2026-01-06	31.0000	31.0000	30.6500	30.6500	-3.616%	4	471	-39.184%
2026-01-05	31.4000	31.8000	31.4000	31.8000	-1.852%	2	472	-41.384%
2026-01-02	32.4000	32.4000	32.4000	32.4000	+5.195%	1	472	-42.469%
2025-12-30	31.0000	31.0000	30.8000	30.8000	-0.452%	3	471	-39.481%
2025-12-29	30.9200	31.2000	30.8500	30.9400	-0.674%	9	469	-39.754%
2025-12-23	31.1600	31.2100	31.1500	31.1500	-12.818%	5	473	-40.161%
2025-12-17	33.3400	35.7300	33.3400	35.7300	+12.642%	2	468	-47.831%
2025-12-08	31.7200	31.7200	31.7200	31.7200	-0.189%	2	468	-41.236%
2025-12-05	31.7800	31.7800	31.7800	31.7800	-2.366%	1	466	-41.347%
2025-12-04	32.7200	32.7200	32.5500	32.5500	+0.339%	12	466	-42.734%
2025-12-02	32.5100	32.5100	32.4400	32.4400	-2.260%	6	460	-42.540%
2025-12-01	34.3000	34.3000	33.1900	33.1900	-7.600%	18	454	-43.839%
2025-11-28	35.9200	35.9200	35.9200	35.9200	+3.070%	40	451	-48.107%
2025-11-26	34.7300	34.8500	34.7300	34.8500	-8.023%	7	418	-46.514%
2025-11-25	37.2000	37.8900	37.1000	37.8900	-11.431%	7	418	-50.805%
2025-11-20	42.7800	42.7800	42.7800	42.7800	+15.372%	40	416	-56.428%
2025-11-14	37.0800	37.0800	37.0800	37.0800	+6.951%	2	395	-49.730%
2025-11-06	34.6700	34.6700	34.6700	34.6700	+1.108%	1	395	-46.236%
2025-10-23	34.7500	34.7500	34.2500	34.2900	-7.324%	56	396	-45.640%
2025-10-15	36.8100	38.0000	36.8100	37.0000	+1.204%	4	393	-49.622%
2025-10-14	36.5600	36.5600	36.5600	36.5600	-1.720%	1	393	-49.015%
2025-10-10	33.9600	37.2000	33.9600	37.2000	+9.735%	2	393	-49.892%
2025-10-09	34.4700	34.7500	33.9000	33.9000	+0.893%	5	392	-45.015%
2025-10-08	33.6000	33.6000	33.6000	33.6000	-0.621%	1	391	-44.524%
2025-10-07	33.3600	33.8100	33.3600	33.8100	+0.925%	3	391	-44.868%
2025-10-06	33.5000	33.5000	33.5000	33.5000	-1.529%	1	391	-44.358%
2025-10-03	34.0200	34.0200	34.0200	34.0200	+0.591%	1	392	-45.209%
2025-10-02	34.2300	34.2300	33.8200	33.8200	-1.486%	3	392	-44.885%
2025-09-29	34.2600	34.4300	34.0000	34.3300	-1.351%	7	393	-45.703%
2025-09-26	34.8200	35.1600	34.7600	34.8000	-3.761%	12	394	-46.437%
2025-09-25	36.1600	36.1600	36.1600	36.1600	+0.138%	1	394	-48.451%
2025-09-24	36.0500	36.1100	36.0500	36.1100	+4.214%	2	394	-48.380%
2025-09-23	34.6500	34.6500	34.6500	34.6500	+1.732%	1	393	-46.205%
2025-09-22	34.5400	34.5900	34.0600	34.0600	-1.390%	4	392	-45.273%
2025-09-19	34.6300	34.6300	34.5400	34.5400	-1.258%	3	392	-46.034%
2025-09-18	34.4300	34.9800	34.0700	34.9800	-1.465%	34	391	-46.712%
2025-09-15	35.5000	35.5000	35.5000	35.5000	-1.526%	10	391	-47.493%
2025-09-12	36.0500	36.0500	36.0500	36.0500	-1.610%	1	393	-48.294%
2025-09-10	36.6400	36.6400	36.6400	36.6400	-2.137%	2	393	-49.127%
2025-09-08	37.4400	37.4400	37.4400	37.4400	-2.373%	1	393	-50.214%
2025-09-04	38.6000	38.6000	38.3500	38.3500	-11.268%	3	392	-51.395%
2025-09-02	43.2200	43.2200	43.2200	43.2200	+15.131%	1	395	-56.872%
2025-08-28	38.5000	38.5000	37.5400	37.5400	-3.173%	4	394	-50.346%
2025-08-25	38.7700	38.7700	38.7700	38.7700	-1.599%	1	393	-51.922%
2025-08-22	39.4000	39.4000	39.4000	39.4000	-6.280%	1	394	-52.690%
2025-08-21	42.0400	42.0400	42.0400	42.0400	-0.143%	1	394	-55.661%
2025-08-20	40.7400	42.1000	40.7400	42.1000	+10.760%	2	393	-55.724%
2025-08-19	38.0100	38.0100	38.0100	38.0100	-0.026%	10	391	-50.960%
2025-08-15	38.0200	38.0200	38.0200	38.0200	+1.360%	1	391	-50.973%
2025-08-14	37.3000	38.0700	37.3000	37.5100	-1.029%	83	391	-50.307%
2025-08-12	38.9400	38.9400	37.9000	37.9000	-3.513%	13	402	-50.818%
2025-08-11	39.2800	39.2800	39.2800	39.2800	-1.702%	1	403	-52.546%
2025-08-07	39.9600	39.9600	39.9600	39.9600	-0.745%	1	403	-53.353%
2025-08-06	40.8300	40.8300	40.2600	40.2600	-3.960%	4	403	-53.701%
2025-08-05	41.9200	41.9200	41.9200	41.9200	-8.271%	1	400	-55.534%
2025-08-01	45.5000	46.7000	45.5000	45.7000	+14.536%	13	400	-59.212%
2025-07-31	38.9000	40.5000	38.8100	39.9000	-1.481%	92	393	-53.283%
2025-07-30	40.5000	40.5000	40.5000	40.5000	+0.922%	3	379	-53.975%
2025-07-28	40.0000	40.2200	39.8900	40.1300	-2.074%	10	376	-53.551%
2025-07-24	40.9800	40.9800	40.9800	40.9800	-4.676%	6	377	-54.514%
2025-07-17	43.0000	43.0000	42.9900	42.9900	-2.273%	2	377	-56.641%
2025-07-16	43.9700	43.9900	43.9700	43.9900	+1.711%	2	375	-57.627%
2025-07-15	41.9900	43.2500	41.9900	43.2500	-2.105%	5	375	-56.902%
2025-07-14	44.1800	44.1800	44.1800	44.1800	-1.362%	1	376	-57.809%
2025-07-10	44.7900	44.7900	44.7900	44.7900	+0.359%	10	376	-58.384%
2025-07-09	44.6300	44.6300	44.6300	44.6300	-0.335%	1	386	-58.234%
2025-07-08	44.7800	44.7800	44.7800	44.7800	-1.820%	1	387	-58.374%
2025-07-07	45.6100	45.6100	45.6100	45.6100	+2.310%	1	386	-59.132%
2025-07-03	44.6000	44.6000	44.5800	44.5800	-5.129%	2	387	-58.188%
2025-06-30	47.0000	47.0000	46.9900	46.9900	-2.206%	2	388	-60.332%
2025-06-26	48.4500	48.6600	47.8100	48.0500	-0.559%	16	386	-61.207%
2025-06-25	48.3200	48.3200	48.3200	48.3200	-4.487%	7	375	-61.424%
2025-06-24	50.6100	50.6100	50.5900	50.5900	-5.368%	2	382	-63.155%
2025-06-23	53.4600	53.4600	53.4600	53.4600	+0.451%	1	382	-65.133%
2025-06-20	53.2200	53.2200	53.2200	53.2200	+0.207%	2	381	-64.976%
2025-06-18	53.3800	54.2200	53.1100	53.1100	+0.855%	52	329	-64.903%
2025-06-16	53.5700	53.5700	52.6600	52.6600	-4.498%	3	329	-64.603%
2025-06-13	53.2900	56.0000	53.2900	55.1400	+5.876%	30	329	-66.195%
2025-06-10	52.2000	52.4000	52.0000	52.0800	-2.013%	237	318	-64.209%
2025-06-09	52.6500	53.1500	52.6500	53.1500	-2.834%	12	351	-64.929%
2025-06-05	54.8000	54.8000	54.7000	54.7000	+0.978%	45	344	-65.923%
2025-06-03	55.0500	55.0500	54.1700	54.1700	-3.043%	4	299	-65.590%
2025-06-02	55.8700	55.8700	55.8700	55.8700	-2.359%	1	295	-66.637%
2025-05-30	57.2200	57.2200	57.2200	57.2200	+1.526%	10	296	-67.424%
2025-05-29	58.1000	58.1000	56.3600	56.3600	-0.897%	2	296	-66.927%
2025-05-28	56.8700	56.8700	56.8700	56.8700	-2.637%	1	295	-67.223%
2025-05-27	57.8000	58.4100	57.7000	58.4100	-5.102%	6	294	-68.088%
2025-05-23	61.5400	61.5500	61.5400	61.5500	+5.016%	10	285	-69.716%
2025-05-22	59.0000	59.0000	58.6100	58.6100	-0.661%	2	285	-68.197%
2025-05-21	58.1200	59.0000	56.7000	59.0000	+2.359%	4	283	-68.407%
2025-05-20	57.6400	57.6400	57.6400	57.6400	+0.576%	10	281	-67.661%
2025-05-15	57.5300	57.6600	56.0200	57.3100	-2.034%	12	271	-67.475%
2025-05-14	57.3300	58.5000	57.1800	58.5000	+1.580%	15	263	-68.137%
2025-05-13	57.5900	57.9300	57.5900	57.5900	-9.875%	8	267	-67.633%
2025-05-12	63.8000	63.9000	63.6000	63.9000	-9.873%	22	260	-70.829%
2025-05-09	70.9000	70.9000	70.9000	70.9000	-0.561%	4	238	-73.709%
2025-05-08	72.3000	72.3000	71.3000	71.3000	-6.307%	6	236	-73.857%
2025-05-06	77.2000	77.2000	75.5000	76.1000	+4.966%	7	232	-75.506%
2025-05-05	73.2000	73.2000	72.5000	72.5000	+0.416%	3	226	-74.290%
2025-05-02	72.3000	72.3000	72.2000	72.2000	-1.902%	18	223	-74.183%
2025-05-01	73.6000	73.6000	73.6000	73.6000	-5.641%	1	214	-74.674%
2025-04-25	77.9800	78.4000	77.9800	78.0000	-4.878%	66	213	-76.103%
2025-04-24	85.5000	85.5000	82.0000	82.0000	-7.574%	7	195	-77.268%
2025-04-23	86.3000	88.7200	83.5000	88.7200	-6.116%	14	188	-78.990%
2025-04-22	97.7400	97.7400	93.0000	94.5000	-8.519%	92	175	-80.275%
2025-04-21	99.4000	106.0000	99.4000	103.3000	+11.075%	29	86	-81.955%
2025-04-17	93.0000	93.0000	93.0000	93.0000	-2.821%	1	56	-79.957%
2025-04-16	91.5000	97.5500	90.0000	95.7000	+11.669%	21	56	-80.522%
2025-04-15	86.5000	86.5000	84.0000	85.7000	-0.971%	17	36	-78.250%
2025-04-14	86.1500	87.0000	85.5000	86.5400	-15.032%	16	20	-78.461%
2025-04-04	101.8500	101.8500	101.8500	101.8500	+47.609%	4	4	-81.699%
2025-03-17	69.0000	69.0000	69.0000	69.0000	-2.128%	1	2	-72.986%
2025-03-14	70.5000	70.5000	70.5000	70.5000	0.000%	2	1	-73.560%