Dark

QQQ20271217P540
QQQ Dec 17 2027 540.00 Put (QQQ271217P00540000)
option OPRA

EOD

Aug 5, 2026

20.84-1.045%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.9600	20.8400	19.9600	20.8400	-1.045%	3	5,081	0.000%
2026-08-04	21.5400	21.5500	21.0600	21.0600	-18.372%	22	5,081	-1.045%
2026-07-31	25.8000	25.8000	25.8000	25.8000	-3.008%	1,500	4,975	-19.225%
2026-07-30	26.6000	26.6000	26.6000	26.6000	-8.434%	2	3,600	-21.654%
2026-07-29	28.0700	29.0500	28.0700	29.0500	+4.085%	4	3,602	-28.262%
2026-07-27	28.1000	28.1000	27.8900	27.9100	+4.142%	3	3,601	-25.331%
2026-07-23	26.5800	26.8000	26.5800	26.8000	+8.766%	9	3,600	-22.239%
2026-07-22	24.6000	24.7300	24.5600	24.6400	-8.876%	16	3,607	-15.422%
2026-07-17	26.5000	27.0400	26.5000	27.0400	+8.160%	4	3,607	-22.929%
2026-07-16	25.0000	25.0000	25.0000	25.0000	0.000%	1	3,606	-16.640%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+8.460%	1	3,606	-16.640%
2026-07-09	23.8800	23.8800	23.0500	23.0500	-8.094%	20	3,606	-9.588%
2026-07-08	25.0800	25.0800	25.0800	25.0800	+5.600%	3	3,586	-16.906%
2026-07-06	23.7500	23.7500	23.7500	23.7500	-8.301%	3	3,586	-12.253%
2026-06-26	25.8900	25.9000	25.8900	25.9000	-3.105%	12	3,588	-19.537%
2026-06-24	26.7300	26.7300	26.7300	26.7300	+0.678%	1	3,588	-22.035%
2026-06-23	26.6900	26.6900	26.5500	26.5500	+14.637%	5	3,590	-21.507%
2026-06-17	23.1600	23.1600	23.1600	23.1600	+5.177%	1	3,589	-10.017%
2026-06-15	22.1000	22.1000	22.0200	22.0200	-18.835%	20	3,589	-5.359%
2026-06-10	27.1300	27.1300	27.1300	27.1300	-2.550%	1	3,589	-23.185%
2026-06-09	27.5000	27.8400	27.5000	27.8400	+9.176%	10	3,592	-25.144%
2026-06-05	22.9000	25.5000	22.6500	25.5000	+18.937%	7	3,592	-18.275%
2026-06-04	21.4400	21.4400	21.4400	21.4400	-0.787%	1	3,588	-2.799%
2026-06-03	21.6100	21.6100	21.6100	21.6100	+1.838%	1	3,589	-3.563%
2026-06-02	21.1300	21.2200	21.1300	21.2200	+1.775%	6	3,590	-1.791%
2026-06-01	20.8500	20.8500	20.8500	20.8500	-0.714%	2	3,595	-0.048%
2026-05-29	21.0000	21.0000	21.0000	21.0000	-0.943%	1	3,595	-0.762%
2026-05-28	21.2000	21.2000	21.2000	21.2000	-11.111%	10	3,596	-1.698%
2026-05-20	23.8500	23.8500	23.8500	23.8500	-2.454%	20	3,596	-12.621%
2026-05-18	24.4500	24.4500	24.4500	24.4500	+4.487%	2	3,582	-14.765%
2026-05-14	23.4000	23.4000	23.4000	23.4000	-2.500%	1	3,582	-10.940%
2026-05-13	23.6100	24.0000	23.6100	24.0000	-3.030%	5	3,587	-13.167%
2026-05-12	24.1500	24.7500	24.1500	24.7500	+3.948%	2	3,587	-15.798%
2026-05-11	23.6700	23.8100	23.6700	23.8100	-4.988%	6	3,587	-12.474%
2026-05-07	24.8600	25.0600	24.8600	25.0600	-1.144%	3	3,587	-16.840%
2026-05-06	25.3500	25.3500	25.3500	25.3500	-4.159%	3	3,587	-17.791%
2026-05-05	26.3800	26.4500	26.3800	26.4500	-2.037%	3	3,587	-21.210%
2026-05-04	27.0000	27.0000	27.0000	27.0000	+0.037%	1	3,585	-22.815%
2026-05-01	27.4000	27.4000	26.9600	26.9900	-6.931%	5	3,584	-22.786%
2026-04-30	29.0000	29.0000	29.0000	29.0000	+0.870%	1	3,584	-28.138%
2026-04-29	28.7500	28.7500	28.7500	28.7500	-0.174%	1	3,584	-27.513%
2026-04-24	29.0400	29.0400	28.8000	28.8000	-3.193%	8	3,582	-27.639%
2026-04-23	29.7500	29.7500	29.7500	29.7500	-1.064%	1	3,582	-29.950%
2026-04-22	30.0700	30.0700	30.0700	30.0700	-4.388%	5	3,582	-30.695%
2026-04-21	31.4500	31.4500	31.4500	31.4500	+2.243%	1	3,583	-33.736%
2026-04-20	30.9300	31.1900	30.7500	30.7600	+0.261%	253	3,583	-32.250%
2026-04-17	31.4000	31.4000	30.6800	30.6800	-4.572%	23	3,584	-32.073%
2026-04-16	32.5000	32.5000	32.1500	32.1500	-1.531%	7	3,574	-35.179%
2026-04-15	33.0400	33.0400	32.6500	32.6500	-3.402%	106	3,574	-36.172%
2026-04-14	34.2000	34.2000	33.7500	33.8000	-9.650%	309	3,654	-38.343%
2026-04-10	36.4300	37.4100	36.4200	37.4100	-0.532%	3	3,805	-44.293%
2026-04-09	38.9600	39.6000	37.6000	37.6100	-4.519%	1,219	3,805	-44.589%
2026-04-08	38.3000	39.3900	38.3000	39.3900	-10.477%	11	2,598	-47.093%
2026-04-06	44.0000	44.0000	44.0000	44.0000	-10.660%	1	2,605	-52.636%
2026-04-02	49.2500	49.2500	49.2500	49.2500	+7.486%	6	2,607	-57.685%
2026-04-01	45.8200	45.8200	45.8200	45.8200	-12.054%	1	2,607	-54.518%
2026-03-31	52.1000	52.1000	52.1000	52.1000	-1.698%	700	2,607	-60.000%
2026-03-30	52.7700	53.3300	52.4300	53.0000	+1.338%	31	3,307	-60.679%
2026-03-27	50.1000	52.7800	50.1000	52.3000	+19.543%	82	3,317	-60.153%
2026-03-25	43.7500	43.7500	43.7500	43.7500	-3.165%	1	3,361	-52.366%
2026-03-24	45.1800	45.1800	45.1800	45.1800	-6.168%	1	3,361	-53.873%
2026-03-20	44.6600	48.1500	44.6600	48.1500	+8.691%	10	3,361	-56.719%
2026-03-19	45.0000	45.0000	44.3000	44.3000	+3.023%	31	3,359	-52.957%
2026-03-18	41.6400	43.0000	41.6400	43.0000	+5.677%	7	3,363	-51.535%
2026-03-17	40.6900	40.6900	40.6900	40.6900	-1.453%	1	3,358	-48.783%
2026-03-16	41.2900	41.2900	41.2900	41.2900	-0.841%	1	3,358	-49.528%
2026-03-12	41.6400	41.6400	41.6400	41.6400	+4.100%	3	3,358	-49.952%
2026-03-10	40.5700	40.5700	38.8000	40.0000	-4.988%	7	3,359	-47.900%
2026-03-09	42.1000	42.1000	42.1000	42.1000	+0.621%	200	3,356	-50.499%
2026-03-06	41.8400	41.8400	41.8400	41.8400	+8.873%	500	3,106	-50.191%
2026-03-04	38.4300	38.4300	38.4300	38.4300	-6.972%	1	2,856	-45.772%
2026-03-02	41.3100	41.3100	41.3100	41.3100	+3.353%	1	2,856	-49.552%
2026-02-23	39.9700	39.9700	39.9700	39.9700	-2.274%	1	2,855	-47.861%
2026-02-12	37.3000	40.9000	37.3000	40.9000	+11.566%	6	2,855	-49.046%
2026-02-10	37.0100	37.0100	36.6600	36.6600	-13.128%	2	2,854	-43.153%
2026-02-05	42.2000	42.2000	42.2000	42.2000	+4.198%	1	2,854	-50.616%
2026-02-04	40.5000	40.5000	40.5000	40.5000	+5.661%	7	2,854	-48.543%
2026-02-03	36.6500	38.7500	36.6500	38.3300	+5.592%	214	2,859	-45.630%
2026-02-02	36.3000	36.3000	36.3000	36.3000	+1.966%	2	2,648	-42.590%
2026-01-30	35.6000	35.6000	35.6000	35.6000	+5.607%	550	2,650	-41.461%
2026-01-28	33.7100	33.7100	33.7100	33.7100	-0.296%	1	2,738	-38.179%
2026-01-27	33.8100	33.8100	33.8100	33.8100	-0.412%	6	2,738	-38.361%
2026-01-26	33.9500	33.9500	33.9500	33.9500	-0.147%	4	2,732	-38.616%
2026-01-23	34.7700	34.7700	34.0000	34.0000	-11.458%	5	2,732	-38.706%
2026-01-20	38.4000	38.4000	38.4000	38.4000	+9.495%	250	2,727	-45.729%
2026-01-16	35.0400	35.0700	35.0300	35.0700	-5.088%	9	2,493	-40.576%
2026-01-14	35.9400	36.9500	35.9400	36.9500	+8.708%	3	2,493	-43.599%
2026-01-12	34.7700	34.7700	33.9900	33.9900	-5.975%	3	2,493	-38.688%
2026-01-08	36.1500	36.1500	36.1500	36.1500	+1.261%	2	2,491	-42.351%
2026-01-06	35.7900	35.7900	35.7000	35.7000	-2.459%	4	2,491	-41.625%
2026-01-05	36.0000	36.6000	36.0000	36.6000	-3.175%	2	2,488	-43.060%
2026-01-02	37.8000	37.8000	37.8000	37.8000	+6.239%	1	2,488	-44.868%
2025-12-30	35.5800	35.5800	35.5800	35.5800	+0.338%	4	2,487	-41.428%
2025-12-29	35.4900	35.5800	35.4600	35.4600	-4.907%	44	2,487	-41.230%
2025-12-19	37.2500	37.3000	37.2500	37.2900	-2.891%	22	2,508	-44.114%
2025-12-18	38.4000	38.4000	38.4000	38.4000	-7.022%	10	2,486	-45.729%
2025-12-17	39.8600	41.3000	39.8600	41.3000	+13.805%	49	2,486	-49.540%
2025-12-08	36.2000	36.2900	36.2000	36.2900	-2.368%	10	2,438	-42.574%
2025-12-05	37.1700	37.1700	37.1700	37.1700	-0.854%	2	2,440	-43.933%
2025-12-03	37.4900	37.4900	37.4900	37.4900	-3.376%	2	2,438	-44.412%
2025-11-28	38.8000	38.8000	38.8000	38.8000	-8.663%	4	2,436	-46.289%
2025-11-24	42.4800	42.4800	42.4800	42.4800	-10.681%	1	2,440	-50.942%
2025-11-21	48.7600	48.7600	47.5300	47.5600	+7.117%	250	2,440	-56.182%
2025-11-18	44.4000	44.4000	44.4000	44.4000	+0.909%	700	2,190	-53.063%
2025-11-17	44.0000	44.0000	44.0000	44.0000	+4.762%	500	1,610	-52.636%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+0.287%	1	1,185	-50.381%
2025-11-07	42.9300	44.3400	41.5600	41.8800	+2.547%	2,593	1,184	-50.239%
2025-11-06	39.4000	41.0000	39.4000	40.8400	+7.814%	4	549	-48.972%
2025-11-04	37.8800	37.8800	37.8800	37.8800	+3.469%	1	547	-44.984%
2025-11-03	36.0000	36.6100	36.0000	36.6100	+1.189%	2	548	-43.076%
2025-10-31	35.6300	36.1800	35.6300	36.1800	-1.711%	3	548	-42.399%
2025-10-30	36.8100	36.8100	36.8100	36.8100	+3.109%	1	549	-43.385%
2025-10-28	35.8600	35.8600	35.7000	35.7000	-12.927%	7	548	-41.625%
2025-10-22	41.0000	41.0000	41.0000	41.0000	+5.128%	2	554	-49.171%
2025-10-20	39.0000	39.0000	39.0000	39.0000	-8.127%	2	554	-46.564%
2025-10-15	42.2500	43.6000	42.2500	42.4500	+1.071%	4	554	-50.907%
2025-10-13	43.0000	43.0000	42.0000	42.0000	-5.405%	9	555	-50.381%
2025-10-10	43.5900	44.4000	43.5900	44.4000	+13.265%	3	551	-53.063%
2025-10-09	39.4800	39.7500	39.2000	39.2000	+1.554%	4	553	-46.837%
2025-10-08	38.6000	38.6000	38.6000	38.6000	+0.078%	1	553	-46.010%
2025-10-06	38.8700	38.8700	38.5700	38.5700	-2.822%	2	553	-45.968%
2025-10-03	38.6100	39.6900	38.6100	39.6900	+0.076%	86	553	-47.493%
2025-10-01	39.6600	39.6600	39.6600	39.6600	-0.277%	1	617	-47.453%
2025-09-23	39.7700	39.7700	39.7700	39.7700	+1.818%	1	617	-47.599%
2025-09-22	39.6000	39.6000	39.0600	39.0600	-2.642%	3	616	-46.646%
2025-09-18	39.8200	40.1200	39.7800	40.1200	-4.271%	86	614	-48.056%
2025-09-12	41.6700	42.2300	41.6700	41.9100	-1.016%	15	528	-50.274%
2025-09-10	42.3400	42.3400	42.3400	42.3400	-2.890%	1	514	-50.779%
2025-09-09	43.6000	43.6000	43.6000	43.6000	-2.132%	1	514	-52.202%
2025-09-05	44.5500	44.5500	44.5500	44.5500	-6.682%	1	514	-53.221%
2025-09-02	47.8700	47.8700	47.7400	47.7400	+10.000%	2	515	-56.347%
2025-08-28	43.4100	43.4100	43.4000	43.4000	-8.996%	2	515	-51.982%
2025-08-20	48.4400	48.4400	47.6900	47.6900	+9.683%	11	517	-56.301%
2025-08-13	43.0400	43.4800	43.0400	43.4800	-3.677%	7	518	-52.070%
2025-08-08	45.1400	45.1400	45.1400	45.1400	-2.778%	2	519	-53.833%
2025-08-07	46.4300	46.4300	46.4300	46.4300	-1.569%	10	519	-55.115%
2025-08-06	47.7700	47.7700	47.1700	47.1700	-5.980%	10	509	-55.819%
2025-08-01	50.1700	50.1700	50.1700	50.1700	+6.881%	10	500	-58.461%
2025-07-31	44.8500	46.9400	44.8500	46.9400	-0.824%	2	500	-55.603%
2025-07-30	47.3300	47.3300	47.3300	47.3300	-4.557%	1	499	-55.969%
2025-07-22	49.5900	49.5900	49.5900	49.5900	+0.916%	1	499	-57.975%
2025-07-18	49.1400	49.1400	49.1400	49.1400	-0.041%	4	500	-57.591%
2025-07-17	49.1600	49.1600	49.1600	49.1600	-2.961%	1	504	-57.608%
2025-07-16	50.1300	50.6600	50.1300	50.6600	-1.535%	3	505	-58.863%
2025-07-11	51.2900	51.4500	51.2900	51.4500	+0.606%	2	506	-59.495%
2025-07-10	51.1400	51.1400	51.1400	51.1400	-2.143%	4	506	-59.249%
2025-07-08	52.2600	52.2600	52.2600	52.2600	-1.098%	2	504	-60.122%
2025-07-07	52.3700	52.8400	52.3700	52.8400	+2.264%	5	504	-60.560%
2025-07-03	51.6700	51.6700	51.6700	51.6700	-3.780%	1	504	-59.667%
2025-07-02	53.7000	53.7000	53.7000	53.7000	+0.093%	3	504	-61.192%
2025-06-30	53.6500	53.6500	53.6500	53.6500	-2.152%	4	504	-61.156%
2025-06-27	54.8300	54.8300	54.8300	54.8300	-0.237%	1	504	-61.992%
2025-06-26	56.8100	56.8100	54.2100	54.9600	-2.206%	13	503	-62.082%
2025-06-25	56.2600	56.2600	56.2000	56.2000	-1.404%	2	496	-62.918%
2025-06-24	57.1200	57.1500	57.0000	57.0000	-9.452%	6	495	-63.439%
2025-06-20	62.9500	62.9500	62.9500	62.9500	+1.255%	250	491	-66.894%
2025-06-18	61.3300	62.1700	61.3300	62.1700	+4.068%	50	316	-66.479%
2025-06-11	59.7400	59.7400	59.7400	59.7400	-13.420%	1	316	-65.116%
2025-05-21	65.9100	69.0000	65.9100	69.0000	+2.496%	20	315	-69.797%
2025-05-15	67.3200	67.3200	67.3200	67.3200	+0.990%	1	305	-69.043%
2025-05-14	66.6600	66.6600	66.6600	66.6600	-6.324%	4	304	-68.737%
2025-05-12	71.1600	71.1600	71.1600	71.1600	-17.524%	4	304	-70.714%
2025-05-07	86.0500	86.2800	86.0500	86.2800	+5.515%	101	304	-75.846%
2025-05-02	81.7700	81.7700	81.7700	81.7700	-5.523%	400	207	-74.514%
2025-05-01	86.5500	86.5500	86.5500	86.5500	-7.135%	1	22	-75.921%
2025-04-24	93.2000	93.2000	93.2000	93.2000	-24.455%	3	21	-77.639%
2025-04-08	123.3700	123.3700	123.3700	123.3700	-0.105%	20	21	-83.108%
2025-04-07	126.7600	126.7600	118.5000	123.5000	+25.674%	6	21	-83.126%
2025-04-03	95.8400	98.2700	95.8400	98.2700	+12.967%	5	24	-78.793%
2025-03-28	86.9900	86.9900	86.9900	86.9900	+5.010%	2	20	-76.043%
2025-03-18	82.8400	82.8400	82.8400	82.8400	0.000%	20	20	-74.843%