Dark

QQQ20271217P545
QQQ Dec 17 2027 545.00 Put (QQQ271217P00545000)
option OPRA

EOD

Aug 3, 2026

24.66-8.700%(-2.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	24.9100	24.9100	24.6600	24.6600	-8.700%	2	1,146	0.000%
2026-07-31	27.0700	27.0700	27.0100	27.0100	-3.536%	2	1,146	-8.700%
2026-07-30	28.0000	28.0000	28.0000	28.0000	+4.089%	25	1,150	-11.929%
2026-07-27	26.9000	26.9000	26.9000	26.9000	-6.304%	20	1,142	-8.327%
2026-07-24	28.7100	28.7100	28.7100	28.7100	+2.134%	5	1,142	-14.107%
2026-07-23	28.1100	28.1100	28.1100	28.1100	+11.681%	3	1,137	-12.273%
2026-07-22	25.1700	25.1700	25.1700	25.1700	-1.910%	3	1,135	-2.026%
2026-07-21	25.1300	25.6600	25.1300	25.6600	-4.111%	8	1,138	-3.897%
2026-07-20	26.7600	26.7600	26.7600	26.7600	-1.618%	7	1,134	-7.848%
2026-07-17	27.7500	27.7500	27.2000	27.2000	+14.575%	12	1,134	-9.338%
2026-07-01	24.2600	24.2600	23.7400	23.7400	-1.535%	13	1,135	+3.875%
2026-06-30	24.7600	24.7600	24.1100	24.1100	-14.382%	20	1,125	+2.281%
2026-06-23	28.1600	28.1600	28.1600	28.1600	+13.640%	5	1,110	-12.429%
2026-06-22	24.6800	24.7800	24.6800	24.7800	+2.059%	2	1,105	-0.484%
2026-06-18	24.2800	24.2800	24.2800	24.2800	-6.363%	1	1,105	+1.565%
2026-06-08	25.0400	25.9300	25.0400	25.9300	+2.774%	6	1,105	-4.898%
2026-06-05	25.2300	25.2300	25.2300	25.2300	+14.578%	1	1,103	-2.259%
2026-05-28	22.0200	22.0200	22.0200	22.0200	-9.271%	4	1,102	+11.989%
2026-05-21	24.2700	24.2700	24.2700	24.2700	-1.221%	4	1,098	+1.607%
2026-05-20	24.5700	24.5700	24.5700	24.5700	-0.887%	2	1,098	+0.366%
2026-05-13	24.7900	24.7900	24.7900	24.7900	-17.449%	4	1,102	-0.524%
2026-04-24	30.3800	30.3800	30.0300	30.0300	-3.129%	7	1,098	-17.882%
2026-04-22	31.7500	31.7500	31.0000	31.0000	-3.004%	10	1,105	-20.452%
2026-04-17	31.9600	31.9600	31.9600	31.9600	-4.881%	1	1,106	-22.841%
2026-04-15	34.5000	34.5000	33.6000	33.6000	-29.233%	2	1,108	-26.607%
2026-04-01	47.4800	47.4800	47.4800	47.4800	-12.495%	1	1,107	-48.062%
2026-03-27	53.7900	54.6500	53.7900	54.2600	+17.319%	4	1,108	-54.552%
2026-03-20	46.2500	46.2500	46.2500	46.2500	-1.239%	2	1,107	-46.681%
2026-03-19	46.5300	46.8300	46.5300	46.8300	+13.390%	2	1,107	-47.341%
2026-03-17	41.3000	41.3000	41.3000	41.3000	-6.136%	1	1,106	-40.291%
2026-03-12	44.0000	44.0000	44.0000	44.0000	-4.348%	4	1,105	-43.955%
2026-03-03	46.0000	46.0000	46.0000	46.0000	+12.195%	1	1,109	-46.391%
2026-02-24	41.0000	41.0000	41.0000	41.0000	-3.416%	1	1,109	-39.854%
2026-02-23	42.4500	42.4500	42.4500	42.4500	-4.607%	1	1,110	-41.908%
2026-02-17	44.5000	44.5000	44.5000	44.5000	+16.037%	3	1,111	-44.584%
2026-02-03	38.2200	38.3500	38.2200	38.3500	+2.267%	45	1,108	-35.698%
2026-01-21	37.5000	37.5000	37.5000	37.5000	+4.341%	1	1,092	-34.240%
2026-01-15	35.9400	35.9400	35.9400	35.9400	-5.247%	2	1,091	-31.386%
2026-01-14	37.9300	37.9300	37.9300	37.9300	+5.625%	2	1,091	-34.985%
2026-01-12	36.1100	36.1100	35.9100	35.9100	+1.786%	2	1,093	-31.328%
2026-01-09	36.9700	36.9700	35.2800	35.2800	-7.837%	6	1,093	-30.102%
2026-01-02	38.2800	38.2800	38.2800	38.2800	+3.909%	2	1,096	-35.580%
2025-12-30	36.8400	36.8400	36.8400	36.8400	+0.409%	4	1,095	-33.062%
2025-12-29	36.7800	36.7800	36.6900	36.6900	+0.824%	3	1,091	-32.788%
2025-12-26	36.3900	36.3900	36.3900	36.3900	-6.476%	3	1,089	-32.234%
2025-12-19	38.9100	38.9100	38.9100	38.9100	+4.316%	50	1,086	-36.623%
2025-12-11	38.4100	38.4100	37.3000	37.3000	-8.936%	2	1,036	-33.887%
2025-11-26	40.9600	40.9600	40.9600	40.9600	-8.100%	1	1,035	-39.795%
2025-11-25	44.5700	44.5700	44.5700	44.5700	+3.893%	5	1,035	-44.671%
2025-11-17	42.9000	42.9000	42.9000	42.9000	+16.544%	3	1,035	-42.517%
2025-11-03	37.0800	37.0800	36.8100	36.8100	-0.514%	2	1,038	-33.007%
2025-10-28	37.0800	37.0800	37.0000	37.0000	+1.176%	9	1,038	-33.351%
2025-10-27	36.5700	36.5700	36.5700	36.5700	-5.772%	1	1,035	-32.568%
2025-10-24	38.8100	38.8100	38.8100	38.8100	-14.137%	5	1,035	-36.460%
2025-10-13	45.2000	45.2000	45.2000	45.2000	+13.397%	2	1,039	-45.442%
2025-10-08	39.8600	39.8600	39.8600	39.8600	-0.821%	1	1,039	-38.133%
2025-10-06	40.1900	40.1900	40.1900	40.1900	-0.643%	5	1,040	-38.641%
2025-09-22	40.4500	40.4500	40.4500	40.4500	-0.882%	1	1,035	-39.036%
2025-09-19	41.8200	41.8200	40.8100	40.8100	-1.592%	2	1,035	-39.574%
2025-09-18	41.4700	41.4700	41.4700	41.4700	-4.469%	1	1,035	-40.535%
2025-09-11	43.4100	43.4100	43.4100	43.4100	-3.726%	1	1,035	-43.193%
2025-09-09	45.0900	45.0900	45.0900	45.0900	-2.613%	1	1,035	-45.309%
2025-09-05	46.3000	46.3000	46.3000	46.3000	+0.871%	1	1,034	-46.739%
2025-09-04	45.9000	45.9000	45.9000	45.9000	-3.592%	1	1,034	-46.275%
2025-08-29	47.6100	47.6100	47.6100	47.6100	-5.648%	1	1,034	-48.204%
2025-08-20	50.4600	50.4600	50.4600	50.4600	+11.810%	1	1,034	-51.130%
2025-08-18	45.1300	45.1300	45.1300	45.1300	-1.290%	2	1,034	-45.358%
2025-08-15	45.7200	45.7200	45.7200	45.7200	-3.238%	1	1,036	-46.063%
2025-08-07	47.2500	47.2500	47.2500	47.2500	-6.841%	2	1,036	-47.810%
2025-08-06	50.7200	50.7200	50.7200	50.7200	+5.954%	4	1,034	-51.380%
2025-07-29	47.8700	47.8700	47.8700	47.8700	-2.306%	1	1,038	-48.485%
2025-07-25	49.0000	49.0000	49.0000	49.0000	0.000%	1	1,038	-49.673%
2025-07-24	49.0000	49.0000	49.0000	49.0000	-4.110%	10	1,038	-49.673%
2025-07-22	51.1000	51.1000	51.1000	51.1000	+0.472%	1,000	1,038	-51.742%
2025-07-18	50.8600	50.8600	50.8600	50.8600	-1.243%	4	38	-51.514%
2025-07-15	51.5000	51.5000	51.5000	51.5000	-0.962%	1	34	-52.117%
2025-07-14	52.0000	52.0000	52.0000	52.0000	-1.701%	10	33	-52.577%
2025-07-11	52.9000	52.9000	52.9000	52.9000	-0.881%	1	33	-53.384%
2025-07-10	52.7800	53.3700	52.7800	53.3700	-0.224%	5	32	-53.794%
2025-07-09	53.0000	53.4900	51.6900	53.4900	-2.462%	7	33	-53.898%
2025-07-07	54.3300	54.8400	54.2500	54.8400	+2.812%	6	37	-55.033%
2025-07-03	53.6200	53.6200	53.3400	53.3400	-4.374%	2	34	-53.768%
2025-07-02	56.0800	56.0800	55.7800	55.7800	+0.198%	2	34	-55.791%
2025-06-30	56.0100	56.0100	55.6700	55.6700	-3.535%	2	35	-55.703%
2025-06-27	56.0100	57.7100	56.0100	57.7100	+0.909%	5	35	-57.269%
2025-06-26	58.3700	58.3700	56.8100	57.1900	-1.380%	6	31	-56.881%
2025-06-25	57.9900	57.9900	57.9900	57.9900	-2.275%	2	26	-57.475%
2025-06-24	59.3400	59.3400	59.3400	59.3400	-4.182%	10	25	-58.443%
2025-06-10	61.9800	61.9800	61.8800	61.9300	-0.161%	5	15	-60.181%
2025-06-06	62.0300	62.0300	62.0300	62.0300	-6.356%	8	11	-60.245%
2025-06-05	66.2400	66.2400	66.2400	66.2400	+0.853%	1	15	-62.772%
2025-06-03	65.6800	65.6800	65.6800	65.6800	-4.743%	1	14	-62.454%
2025-05-16	68.9500	68.9500	68.9500	68.9500	+3.280%	2	15	-64.235%
2025-05-15	66.7600	66.7600	66.7600	66.7600	-3.204%	2	15	-63.062%
2025-05-14	68.9700	68.9700	68.9700	68.9700	-6.265%	6	15	-64.245%
2025-05-12	73.5800	73.5800	73.5800	73.5800	-11.605%	4	12	-66.485%
2025-05-08	83.2400	83.2400	83.2400	83.2400	-3.958%	1	12	-70.375%
2025-05-05	86.0700	86.6700	86.0700	86.6700	+3.068%	4	11	-71.547%
2025-05-02	84.0900	84.0900	84.0900	84.0900	-4.595%	8	9	-70.674%
2025-05-01	88.1400	88.1400	88.1400	88.1400	-15.136%	4	5	-72.022%
2025-04-14	103.8600	103.8600	103.8600	103.8600	+0.145%	4	7	-76.256%
2025-04-11	103.7100	103.7100	103.7100	103.7100	-18.339%	2	5	-76.222%
2025-04-07	125.0000	127.0000	125.0000	127.0000	+3.336%	5	4	-80.583%
2025-04-04	122.9000	122.9000	122.9000	122.9000	+33.427%	2	5	-79.935%
2025-03-13	92.1100	92.1100	92.1100	92.1100	0.000%	4	0	-73.228%