Dark

QQQ20271217P525
QQQ Dec 17 2027 525.00 Put (QQQ271217P00525000)
option OPRA

EOD

Aug 6, 2026

18.57-3.532%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.6600	18.6600	18.5700	18.5700	-3.532%	2	2,247	0.000%
2026-08-04	19.2500	19.2500	19.2500	19.2500	-4.891%	5	2,247	-3.532%
2026-08-03	21.1400	21.1400	20.2400	20.2400	-20.627%	5	2,247	-8.251%
2026-07-29	25.5000	25.5000	25.5000	25.5000	+9.114%	400	2,247	-27.176%
2026-07-27	24.6500	24.6500	23.3700	23.3700	+6.131%	2	1,847	-20.539%
2026-07-15	22.0200	22.0200	22.0200	22.0200	+3.917%	2	1,847	-15.668%
2026-07-01	21.1900	21.1900	21.1900	21.1900	+1.875%	4	1,849	-12.364%
2026-06-30	21.0900	21.0900	20.8000	20.8000	-4.368%	21	1,849	-10.721%
2026-06-29	21.7600	21.7600	21.6100	21.7500	-7.800%	42	1,849	-14.621%
2026-06-26	23.5900	23.5900	23.5900	23.5900	-3.478%	1	1,849	-21.280%
2026-06-24	24.4400	24.4400	24.4400	24.4400	+25.269%	5	1,849	-24.018%
2026-06-15	19.5100	19.5100	19.5100	19.5100	-11.879%	1	1,849	-4.818%
2026-06-11	22.1400	22.1400	22.1400	22.1400	-7.673%	1	1,849	-16.125%
2026-06-10	23.9800	23.9800	23.9800	23.9800	+14.737%	1	1,849	-22.560%
2026-06-05	20.6500	20.9000	20.6500	20.9000	+7.510%	3	1,848	-11.148%
2026-06-03	19.4400	19.4400	19.4400	19.4400	+3.021%	5	1,848	-4.475%
2026-05-29	18.8700	18.8700	18.8700	18.8700	-2.380%	1	1,848	-1.590%
2026-05-28	20.0000	20.0000	19.3300	19.3300	-7.512%	4	1,849	-3.932%
2026-05-21	20.9000	20.9000	20.9000	20.9000	-5.941%	5	1,848	-11.148%
2026-05-12	22.2200	22.2200	22.2200	22.2200	-7.992%	1	1,848	-16.427%
2026-05-04	24.2000	24.2000	24.1500	24.1500	-0.862%	2	1,848	-23.106%
2026-05-01	24.3600	24.3600	24.3600	24.3600	-4.658%	1	1,853	-23.768%
2026-04-30	25.5500	25.5500	25.5500	25.5500	-2.778%	4	1,853	-27.319%
2026-04-29	26.3100	26.3100	26.2800	26.2800	-4.506%	754	1,853	-29.338%
2026-04-22	27.5300	27.5300	27.5200	27.5200	-11.511%	2	1,099	-32.522%
2026-04-14	31.1000	31.1000	31.1000	31.1000	-4.308%	4	1,099	-40.289%
2026-04-13	32.5000	32.5000	32.5000	32.5000	-0.915%	2	1,103	-42.862%
2026-04-10	32.8000	32.8000	32.8000	32.8000	-2.671%	2	1,104	-43.384%
2026-04-09	33.8500	33.8500	33.5800	33.7000	-0.590%	4	1,106	-44.896%
2026-04-08	33.9000	33.9000	33.9000	33.9000	-18.627%	2	1,108	-45.221%
2026-04-07	40.8800	41.6600	40.8800	41.6600	-11.998%	202	1,110	-55.425%
2026-03-30	46.8200	47.3400	46.8200	47.3400	-0.483%	5	1,308	-60.773%
2026-03-27	47.8400	47.8400	47.5700	47.5700	+9.356%	201	1,313	-60.963%
2026-03-26	43.5000	43.5000	43.5000	43.5000	+8.587%	4	1,113	-57.310%
2026-03-24	40.0600	40.0600	40.0600	40.0600	-2.293%	2	1,109	-53.645%
2026-03-20	41.0000	41.0000	41.0000	41.0000	+1.990%	2	1,109	-54.707%
2026-03-19	40.2000	40.2000	40.2000	40.2000	+6.181%	2	1,109	-53.806%
2026-03-12	38.4000	38.4000	37.8600	37.8600	-0.968%	2	1,109	-50.951%
2026-03-06	38.2500	38.7500	38.2300	38.2300	+8.515%	12	1,109	-51.426%
2026-03-05	35.2300	35.2300	35.2300	35.2300	-8.494%	2	1,097	-47.289%
2026-03-03	38.5000	38.5000	38.5000	38.5000	+7.392%	2	1,099	-51.766%
2026-02-24	36.1500	36.1500	35.8200	35.8500	-2.740%	6	1,097	-48.201%
2026-02-23	37.1500	37.1500	36.6900	36.8600	+2.674%	10	1,092	-49.620%
2026-02-18	35.9000	35.9000	35.9000	35.9000	-4.547%	2	1,082	-48.273%
2026-02-17	37.6100	37.6100	37.6100	37.6100	+9.236%	2	1,084	-50.625%
2026-02-06	34.5000	34.5000	34.4300	34.4300	-6.109%	4	1,082	-46.064%
2026-02-05	36.6700	36.6700	36.6700	36.6700	+1.270%	2	1,086	-49.359%
2026-02-04	36.0000	36.2100	36.0000	36.2100	+5.231%	2	1,084	-48.716%
2026-02-03	33.2600	34.5400	33.2600	34.4100	+8.824%	262	1,082	-46.033%
2026-01-29	31.6500	31.6500	31.6200	31.6200	+0.958%	12	852	-41.271%
2026-01-16	31.5300	31.5300	31.3200	31.3200	+0.160%	70	774	-40.709%
2026-01-15	31.2700	31.2700	31.2700	31.2700	+1.526%	4	774	-40.614%
2026-01-13	30.8000	30.8000	30.8000	30.8000	-3.870%	1	778	-39.708%
2026-01-07	31.9600	32.0400	31.9600	32.0400	-7.666%	2	777	-42.041%
2025-12-18	34.7000	34.7000	34.7000	34.7000	+5.567%	500	777	-46.484%
2025-12-05	32.8700	32.8700	32.8700	32.8700	-2.838%	2	295	-43.505%
2025-12-03	33.8300	33.8300	33.8300	33.8300	+0.685%	5	297	-45.108%
2025-12-02	33.7700	33.7700	33.6000	33.6000	-5.004%	9	293	-44.732%
2025-11-26	35.3700	35.3700	35.3700	35.3700	-5.098%	10	284	-47.498%
2025-11-06	36.9400	37.2700	36.9000	37.2700	+14.536%	10	284	-50.174%
2025-11-03	32.5400	32.5400	32.5400	32.5400	+0.743%	1	290	-42.932%
2025-10-31	32.3000	32.3000	32.3000	32.3000	-0.615%	1	290	-42.508%
2025-10-27	32.5000	32.5000	32.5000	32.5000	-14.316%	1	290	-42.862%
2025-10-15	37.9600	37.9600	37.9300	37.9300	-6.346%	2	290	-51.041%
2025-10-10	39.0000	40.5000	39.0000	40.5000	+16.379%	6	289	-54.148%
2025-10-06	34.8000	34.8000	34.8000	34.8000	-3.681%	1	290	-46.638%
2025-09-26	36.1300	36.1300	36.1300	36.1300	+0.222%	1	290	-48.602%
2025-09-19	36.0500	36.0500	36.0500	36.0500	-4.881%	1	290	-48.488%
2025-09-17	37.9000	37.9000	37.9000	37.9000	+2.460%	125	290	-51.003%
2025-09-16	36.9900	36.9900	36.9900	36.9900	+0.571%	1	165	-49.797%
2025-09-15	36.7800	36.7800	36.7800	36.7800	-1.526%	1	166	-49.511%
2025-09-12	37.3500	37.3500	37.3500	37.3500	-2.097%	1	166	-50.281%
2025-09-11	38.5400	38.5400	38.1500	38.1500	-2.554%	3	166	-51.324%
2025-09-10	37.9900	39.1500	37.9900	39.1500	-4.512%	2	165	-52.567%
2025-09-04	41.0000	41.0000	41.0000	41.0000	-5.180%	1	164	-54.707%
2025-09-02	43.2400	43.2400	43.2400	43.2400	+11.243%	10	164	-57.054%
2025-08-12	40.3300	40.3300	38.8700	38.8700	-3.739%	3	164	-52.225%
2025-08-08	40.3900	40.3900	40.3800	40.3800	-10.267%	6	164	-54.012%
2025-08-04	45.0000	45.0000	45.0000	45.0000	-3.433%	1	169	-58.733%
2025-08-01	46.6000	46.6000	46.6000	46.6000	+15.404%	1	169	-60.150%
2025-07-31	40.3800	40.3800	40.3800	40.3800	-3.489%	6	169	-54.012%
2025-07-30	41.8400	41.8400	41.8400	41.8400	+0.601%	6	175	-55.617%
2025-07-28	41.5900	41.5900	41.5900	41.5900	-1.258%	6	169	-55.350%
2025-07-25	42.1200	42.1200	42.1200	42.1200	-1.566%	1	163	-55.912%
2025-07-24	42.7900	42.7900	42.7900	42.7900	-0.023%	2	162	-56.602%
2025-07-21	42.8000	42.8000	42.8000	42.8000	-6.407%	2	164	-56.612%
2025-07-10	45.7300	45.7300	45.7300	45.7300	-1.167%	1	162	-59.392%
2025-07-09	46.2700	46.2700	46.2700	46.2700	-0.942%	1	163	-59.866%
2025-07-08	46.7100	46.7100	46.7100	46.7100	-2.566%	2	162	-60.244%
2025-07-01	47.9400	47.9400	47.9400	47.9400	-1.903%	7	160	-61.264%
2025-06-30	48.8700	48.8700	48.8700	48.8700	-2.513%	1	167	-62.001%
2025-06-27	50.1300	50.1300	50.1300	50.1300	-2.032%	1	166	-62.956%
2025-06-26	51.1700	51.1700	51.1700	51.1700	-0.737%	1	165	-63.709%
2025-06-24	52.5600	52.5600	51.3900	51.5500	-6.153%	13	165	-63.977%
2025-06-23	55.4400	57.7000	54.9300	54.9300	-3.462%	4	158	-66.193%
2025-06-20	55.2400	57.1400	55.2400	56.9000	+1.753%	6	157	-67.364%
2025-06-17	53.2100	55.9200	53.2100	55.9200	+4.465%	3	156	-66.792%
2025-06-16	53.5000	53.5300	53.5000	53.5300	-2.726%	2	154	-65.309%
2025-06-13	55.0300	55.0300	55.0300	55.0300	-0.163%	2	155	-66.255%
2025-06-12	55.1200	55.1200	55.1200	55.1200	+2.644%	1	155	-66.310%
2025-06-10	53.8000	53.8000	53.7000	53.7000	-0.574%	6	154	-65.419%
2025-06-06	54.0000	54.0100	54.0000	54.0100	-5.246%	4	153	-65.617%
2025-06-05	56.6200	57.0000	54.8500	57.0000	+0.778%	11	151	-67.421%
2025-06-04	56.8900	56.8900	56.4600	56.5600	+1.000%	3	140	-67.168%
2025-06-03	58.0000	58.0000	56.0000	56.0000	-8.377%	10	140	-66.839%
2025-05-30	61.1200	61.1200	61.1200	61.1200	+2.293%	250	140	-69.617%
2025-05-20	59.7500	59.7500	59.7500	59.7500	+2.382%	1	25	-68.921%
2025-05-16	58.3600	58.3600	58.3600	58.3600	-1.751%	20	24	-68.180%
2025-05-15	58.7200	59.4000	58.3900	59.4000	-20.118%	6	24	-68.737%
2025-05-02	74.3600	74.3600	74.3600	74.3600	-3.604%	2	20	-75.027%
2025-05-01	77.1400	77.1400	77.1400	77.1400	-11.537%	1	21	-75.927%
2025-04-24	87.2000	87.2000	87.2000	87.2000	-12.800%	1	20	-78.704%
2025-04-16	92.0100	100.0000	92.0100	100.0000	+39.860%	11	21	-81.430%
2025-03-17	71.5000	71.5000	71.5000	71.5000	0.000%	10	10	-74.028%