Dark

QQQ20271217P530
QQQ Dec 17 2027 530.00 Put (QQQ271217P00530000)
option OPRA

EOD

Aug 6, 2026

19.86-1.243%(-0.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.7400	20.1400	19.4700	19.8600	-1.243%	11	940	0.000%
2026-08-04	20.1000	20.1100	20.1000	20.1100	-6.116%	2	931	-1.243%
2026-08-03	21.5000	21.5000	21.4200	21.4200	-10.750%	4	930	-7.283%
2026-07-30	24.0000	24.0000	24.0000	24.0000	-8.953%	1	933	-17.250%
2026-07-29	28.8900	28.8900	26.3600	26.3600	+15.817%	3	933	-24.659%
2026-07-16	22.5000	22.7600	22.5000	22.7600	-3.190%	2	931	-12.742%
2026-07-07	24.1000	24.1000	23.5100	23.5100	-2.529%	5	932	-15.525%
2026-07-02	24.1200	24.1200	24.1200	24.1200	+7.535%	3	925	-17.662%
2026-06-29	22.4800	22.4800	22.4300	22.4300	-7.314%	20	925	-11.458%
2026-06-26	23.9400	24.2000	23.9400	24.2000	+2.979%	2	935	-17.934%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-9.266%	1	936	-15.489%
2026-06-09	25.7600	25.9000	25.7600	25.9000	+14.097%	6	936	-23.320%
2026-06-08	22.7000	22.7000	22.7000	22.7000	-3.527%	1	935	-12.511%
2026-06-05	23.5300	23.5300	23.5300	23.5300	+18.539%	1	936	-15.597%
2026-05-28	19.8500	19.8500	19.8500	19.8500	-2.934%	1	935	+0.050%
2026-05-26	20.4700	20.4700	20.4500	20.4500	-7.675%	2	936	-2.885%
2026-05-13	22.1500	22.1500	22.1500	22.1500	-2.294%	1	937	-10.339%
2026-05-12	22.7000	22.7000	22.6700	22.6700	+2.025%	4	936	-12.395%
2026-05-11	22.2200	22.2200	22.2200	22.2200	-4.142%	13	936	-10.621%
2026-05-07	23.5000	23.6600	23.1800	23.1800	-19.402%	107	948	-14.323%
2026-04-23	27.8300	28.7600	27.8300	28.7600	-4.705%	26	996	-30.946%
2026-04-16	30.1800	30.1800	30.1800	30.1800	-0.231%	100	971	-34.195%
2026-04-15	31.2400	31.2400	30.2500	30.2500	-4.454%	3	976	-34.347%
2026-04-14	31.9900	31.9900	31.2200	31.6600	-4.925%	101	975	-37.271%
2026-04-13	33.3000	33.3000	33.3000	33.3000	-3.226%	1	875	-40.360%
2026-04-10	34.4100	34.4100	34.4100	34.4100	-3.883%	1	875	-42.284%
2026-04-08	35.8000	35.8000	35.8000	35.8000	-15.566%	1	874	-44.525%
2026-04-07	42.4000	42.4000	42.4000	42.4000	-7.826%	1	874	-53.160%
2026-04-02	46.0000	46.0000	46.0000	46.0000	+7.829%	1	874	-56.826%
2026-04-01	42.6600	42.6600	42.6600	42.6600	-13.257%	250	874	-53.446%
2026-03-27	47.7100	49.1800	47.0200	49.1800	+9.071%	311	874	-59.618%
2026-03-26	45.0900	45.0900	45.0900	45.0900	+11.720%	4	918	-55.955%
2026-03-23	40.3600	40.3600	40.3600	40.3600	-8.273%	4	922	-50.793%
2026-03-20	42.3300	44.0000	42.3300	44.0000	+12.016%	14	922	-54.864%
2026-03-12	39.2800	39.2800	39.2800	39.2800	+5.055%	1	910	-49.440%
2026-03-10	37.3900	37.3900	37.3900	37.3900	-6.758%	1	910	-46.884%
2026-03-06	40.1000	40.1000	40.1000	40.1000	+6.564%	1	910	-50.474%
2026-03-02	37.6300	37.6300	37.6300	37.6300	+0.347%	1	909	-47.223%
2026-02-27	37.5000	37.5000	37.5000	37.5000	+3.477%	1	909	-47.040%
2026-02-18	36.2400	36.2400	36.2400	36.2400	-4.304%	1	909	-45.199%
2026-02-12	37.8700	37.8700	37.8700	37.8700	+6.586%	1	908	-47.557%
2026-02-03	34.4400	35.5500	34.4400	35.5300	+7.830%	274	907	-44.104%
2026-01-22	32.9500	32.9500	32.9500	32.9500	-5.722%	2	640	-39.727%
2026-01-21	34.9500	34.9500	34.9500	34.9500	-2.917%	7	642	-43.176%
2026-01-20	36.0000	36.0000	36.0000	36.0000	+10.837%	1	635	-44.833%
2026-01-16	32.4800	32.4800	32.4800	32.4800	+0.216%	23	611	-38.855%
2026-01-13	32.4100	32.4100	32.4100	32.4100	-2.526%	1	611	-38.723%
2025-12-29	33.2500	33.2500	33.2500	33.2500	+1.589%	2	610	-40.271%
2025-12-26	32.7300	32.7300	32.7300	32.7300	-8.830%	6	612	-39.322%
2025-12-16	36.5600	36.5600	35.9000	35.9000	+7.485%	21	612	-44.680%
2025-12-11	33.4000	33.4000	33.4000	33.4000	-13.202%	100	612	-40.539%
2025-11-28	38.4800	38.4800	38.4800	38.4800	-13.934%	40	512	-48.389%
2025-11-21	44.7100	44.7100	44.7100	44.7100	+17.442%	9	472	-55.580%
2025-11-06	38.0000	38.6200	38.0000	38.0700	+13.948%	103	472	-47.833%
2025-10-28	32.8000	33.4100	32.8000	33.4100	+0.240%	7	413	-40.557%
2025-10-27	33.3300	33.3300	33.3300	33.3300	-5.178%	30	406	-40.414%
2025-10-24	35.1500	35.1500	35.1500	35.1500	-4.145%	2	406	-43.499%
2025-10-23	36.6400	36.7600	36.6400	36.6700	-7.632%	26	406	-45.841%
2025-10-15	39.4300	40.7000	39.4300	39.7000	+3.117%	4	406	-49.975%
2025-10-13	40.0000	40.0000	38.5000	38.5000	-8.768%	508	406	-48.416%
2025-10-10	41.0000	42.2000	41.0000	42.2000	+16.833%	4	186	-52.938%
2025-10-08	36.1000	36.2000	36.1000	36.1200	+0.055%	4	187	-45.017%
2025-10-02	36.1000	36.1000	36.1000	36.1000	-3.424%	6	187	-44.986%
2025-09-29	36.4000	37.3800	36.4000	37.3800	-3.286%	15	181	-46.870%
2025-09-24	38.6500	38.6500	38.6500	38.6500	+3.898%	1	185	-48.616%
2025-09-23	37.2000	37.2000	37.2000	37.2000	+2.762%	1	184	-46.613%
2025-09-22	36.2000	36.2000	36.2000	36.2000	-1.897%	10	183	-45.138%
2025-09-19	36.9000	36.9000	36.9000	36.9000	-0.940%	3	179	-46.179%
2025-09-18	36.8900	37.2500	36.8900	37.2500	-1.481%	100	182	-46.685%
2025-09-17	37.8100	37.8100	37.8100	37.8100	-1.279%	1	196	-47.474%
2025-09-15	38.3000	38.3000	38.3000	38.3000	-1.795%	1	197	-48.146%
2025-09-12	39.0000	39.6100	38.7800	39.0000	-1.141%	8	196	-49.077%
2025-09-11	39.8800	39.8800	39.2500	39.4500	-1.866%	5	200	-49.658%
2025-09-09	40.2000	40.2000	40.2000	40.2000	-1.325%	2	200	-50.597%
2025-09-08	40.7400	40.7400	40.7400	40.7400	-1.926%	1	198	-51.252%
2025-09-05	41.5400	41.5400	41.5400	41.5400	-1.471%	1	197	-52.191%
2025-09-04	42.3000	42.3000	42.1600	42.1600	-1.725%	2	198	-52.894%
2025-08-29	42.9000	42.9000	42.9000	42.9000	+5.561%	1	197	-53.706%
2025-08-28	41.4400	41.4400	39.7500	40.6400	-2.237%	5	197	-51.132%
2025-08-27	41.5700	41.5700	41.5700	41.5700	0.000%	1	196	-52.225%
2025-08-26	41.5700	41.5700	41.5700	41.5700	-0.312%	1	197	-52.225%
2025-08-25	41.7000	41.7000	41.7000	41.7000	-1.674%	1	198	-52.374%
2025-08-19	42.4100	42.4100	42.4100	42.4100	+5.105%	1	199	-53.171%
2025-08-14	40.4500	40.8900	39.9000	40.3500	+2.489%	87	199	-50.781%
2025-08-13	39.3700	39.3700	39.3700	39.3700	-1.747%	1	160	-49.555%
2025-08-12	40.0700	40.0700	40.0700	40.0700	-3.516%	2	160	-50.437%
2025-08-11	41.5300	41.5300	41.5300	41.5300	-0.384%	1	160	-52.179%
2025-08-08	41.8000	41.9000	41.6900	41.6900	-3.940%	3	160	-52.363%
2025-08-07	43.4200	43.4200	43.0300	43.4000	-4.825%	12	161	-54.240%
2025-08-04	45.6000	45.6000	45.6000	45.6000	-4.222%	1	161	-56.447%
2025-08-01	48.2500	48.7800	47.6100	47.6100	+8.649%	4	161	-58.286%
2025-07-31	43.8200	43.8200	43.8200	43.8200	-0.046%	1	157	-54.678%
2025-07-30	42.6800	43.8400	42.6800	43.8400	+1.481%	5	156	-54.699%
2025-07-29	43.2000	43.2000	43.2000	43.2000	-1.572%	1	161	-54.028%
2025-07-28	42.6400	43.8900	42.5100	43.8900	+0.205%	12	162	-54.751%
2025-07-25	43.8000	43.8000	43.8000	43.8000	+0.206%	4	167	-54.658%
2025-07-24	44.3900	44.6300	43.7100	43.7100	-1.908%	15	167	-54.564%
2025-07-23	45.6900	45.7000	44.5600	44.5600	-2.302%	9	161	-55.431%
2025-07-22	45.6100	45.6100	45.6100	45.6100	+2.517%	5	161	-56.457%
2025-07-21	45.0000	45.0000	44.4900	44.4900	-1.766%	5	166	-55.361%
2025-07-18	45.2900	45.2900	45.2900	45.2900	-5.646%	3	166	-56.149%
2025-07-16	48.0000	48.0000	48.0000	48.0000	+0.629%	1	169	-58.625%
2025-07-11	47.7000	47.7000	47.7000	47.7000	+1.576%	1	170	-58.365%
2025-07-10	48.0800	48.0800	46.9600	46.9600	-1.386%	11	170	-57.709%
2025-07-09	47.6200	47.6200	47.6200	47.6200	-0.293%	1	161	-58.295%
2025-07-03	47.8700	47.8700	47.7600	47.7600	-5.407%	2	161	-58.417%
2025-07-02	50.4900	50.4900	50.4900	50.4900	-0.825%	1	161	-60.665%
2025-07-01	50.9100	50.9100	50.9100	50.9100	+1.820%	1	161	-60.990%
2025-06-30	50.0900	50.2800	50.0000	50.0000	-2.534%	27	161	-60.280%
2025-06-27	51.1000	51.3000	50.8500	51.3000	-2.062%	64	152	-61.287%
2025-06-26	51.5000	52.3800	51.3200	52.3800	-2.349%	12	88	-62.085%
2025-06-25	52.2000	53.6400	52.2000	53.6400	+0.075%	2	89	-62.975%
2025-06-24	54.4200	54.4200	53.5000	53.6000	-5.183%	24	90	-62.948%
2025-06-23	57.7500	59.1700	56.5300	56.5300	-3.861%	12	88	-64.868%
2025-06-20	58.8000	58.8000	58.8000	58.8000	+5.908%	10	78	-66.224%
2025-06-16	55.5200	55.5200	55.5200	55.5200	-5.562%	1	82	-64.229%
2025-06-13	58.7900	58.7900	58.7900	58.7900	+3.032%	2	82	-66.219%
2025-06-12	57.0600	57.0600	57.0600	57.0600	+2.811%	30	81	-65.195%
2025-06-10	56.4000	57.1300	55.5000	55.5000	-2.460%	74	77	-64.216%
2025-06-09	57.0000	57.0000	56.5000	56.9000	-1.026%	22	55	-65.097%
2025-06-05	57.4900	57.4900	57.4900	57.4900	-1.220%	1	35	-65.455%
2025-06-04	58.0000	58.2000	58.0000	58.2000	+4.865%	7	34	-65.876%
2025-06-03	59.2900	59.2900	55.5000	55.5000	-10.252%	14	34	-64.216%
2025-05-30	81.7800	81.7800	61.8400	61.8400	+0.211%	12	34	-67.885%
2025-05-29	61.7100	61.7100	61.7100	61.7100	+0.883%	1	29	-67.817%
2025-05-19	61.1700	61.1700	61.1700	61.1700	-1.529%	1	29	-67.533%
2025-05-14	62.1200	62.1200	62.1200	62.1200	-10.205%	1	30	-68.030%
2025-05-12	69.1800	69.1800	69.1800	69.1800	-10.551%	1	30	-71.292%
2025-05-09	77.7300	77.7300	77.0400	77.3400	-1.478%	10	29	-74.321%
2025-05-08	78.5000	78.5000	78.5000	78.5000	+0.025%	3	29	-74.701%
2025-05-05	78.4800	78.4800	78.4800	78.4800	+2.108%	1	29	-74.694%
2025-05-02	76.8600	76.8600	76.8600	76.8600	-13.153%	36	28	-74.161%
2025-04-30	88.5000	88.5000	88.5000	88.5000	+6.498%	10	13	-77.559%
2025-04-28	83.1000	83.1000	83.1000	83.1000	-1.177%	2	13	-76.101%
2025-04-25	83.6400	84.0900	83.6400	84.0900	-6.567%	4	13	-76.382%
2025-04-23	90.0000	90.0000	90.0000	90.0000	-14.473%	1	14	-77.933%
2025-04-16	105.3200	105.3900	104.8900	105.2300	-6.670%	13	14	-81.127%
2025-04-04	103.0800	112.7500	103.0800	112.7500	+37.617%	10	8	-82.386%
2025-04-01	81.9300	81.9300	81.9300	81.9300	+5.716%	2	4	-75.760%
2025-03-19	77.5000	77.5000	77.5000	77.5000	0.000%	2	2	-74.374%