Dark

QQQ20271217P560
QQQ Dec 17 2027 560.00 Put (QQQ271217P00560000)
option OPRA

EOD

Aug 4, 2026

23.66-15.379%(-4.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	23.6600	23.6600	23.6600	23.6600	-15.379%	2	1,926	0.000%
2026-08-03	27.9600	27.9600	27.9600	27.9600	-6.800%	1	1,926	-15.379%
2026-07-30	30.0000	30.0000	30.0000	30.0000	-11.164%	1	1,926	-21.133%
2026-07-29	33.7700	33.7700	33.7700	33.7700	+6.564%	1	1,926	-29.938%
2026-07-28	31.6900	31.6900	31.6900	31.6900	-0.220%	2	1,926	-25.339%
2026-07-24	31.7600	31.7600	31.7600	31.7600	+3.893%	1	1,928	-25.504%
2026-07-23	31.2500	31.2500	30.5700	30.5700	+8.635%	6	1,928	-22.604%
2026-07-22	28.1400	28.1400	28.1400	28.1400	0.000%	1	1,928	-15.920%
2026-07-21	28.0000	28.2400	28.0000	28.1400	-6.729%	12	1,928	-15.920%
2026-07-17	30.1700	30.1700	30.1700	30.1700	+10.553%	2	1,919	-21.578%
2026-07-06	27.2900	27.2900	27.2900	27.2900	+2.787%	8	1,917	-13.302%
2026-06-30	26.5500	26.5500	26.5500	26.5500	-9.663%	1	1,917	-10.885%
2026-06-26	29.5300	29.5300	29.3900	29.3900	+8.691%	2	1,918	-19.496%
2026-06-22	26.5100	27.2200	26.5100	27.0400	+1.999%	5	1,923	-12.500%
2026-06-18	26.7100	26.7100	26.4000	26.5100	+9.050%	3	1,922	-10.751%
2026-06-15	25.6200	25.6200	24.3100	24.3100	-11.600%	2	1,922	-2.674%
2026-06-11	30.4400	30.5300	27.5000	27.5000	-11.319%	3	1,922	-13.964%
2026-06-09	32.5600	32.5600	31.0100	31.0100	+12.111%	2	1,920	-23.702%
2026-06-08	27.6600	27.6600	27.6600	27.6600	-0.575%	1	1,919	-14.461%
2026-06-05	25.8100	27.8200	24.8500	27.8200	+12.495%	4	1,920	-14.953%
2026-06-03	25.0000	25.0000	24.7300	24.7300	+2.956%	3	1,918	-4.327%
2026-06-02	24.0300	24.0300	24.0200	24.0200	+0.713%	2	1,920	-1.499%
2026-06-01	23.8700	23.8700	23.8500	23.8500	-0.584%	4	1,918	-0.797%
2026-05-29	23.9700	23.9900	23.9200	23.9900	-1.559%	304	1,917	-1.376%
2026-05-28	24.3500	24.3700	24.3400	24.3700	-4.168%	8	1,915	-2.913%
2026-05-26	24.6100	25.4300	24.6100	25.4300	+0.276%	9	1,907	-6.960%
2026-05-22	25.3700	25.3700	25.3600	25.3600	-10.357%	2	1,905	-6.703%
2026-05-19	28.2900	28.2900	28.2900	28.2900	+1.873%	7	1,905	-16.366%
2026-05-15	27.9900	27.9900	27.7700	27.7700	+2.246%	100	1,898	-14.800%
2026-05-13	27.1600	27.1600	27.1600	27.1600	-0.037%	1	1,867	-12.887%
2026-05-11	27.1700	27.1700	27.1700	27.1700	-6.664%	1	1,866	-12.919%
2026-05-07	29.1100	29.1100	29.1100	29.1100	-6.006%	1	1,867	-18.722%
2026-05-01	31.2100	31.2100	30.9700	30.9700	-5.175%	2	1,866	-23.603%
2026-04-30	32.6800	32.6800	32.6600	32.6600	-6.095%	2	1,866	-27.557%
2026-04-28	34.7800	34.7800	34.7800	34.7800	+5.139%	2	1,865	-31.972%
2026-04-27	33.0800	33.0800	33.0800	33.0800	-2.072%	1	1,867	-28.476%
2026-04-24	33.7800	33.7800	33.7800	33.7800	-3.651%	1	1,868	-29.959%
2026-04-23	35.0600	35.0600	35.0600	35.0600	-5.115%	1	1,869	-32.516%
2026-04-16	36.9500	36.9500	36.9500	36.9500	-6.479%	5	1,869	-35.968%
2026-04-14	39.5100	39.5100	39.5100	39.5100	-5.433%	2	1,869	-40.116%
2026-04-13	41.7800	41.7800	41.7800	41.7800	-2.837%	1	1,871	-43.370%
2026-04-09	43.2000	43.2000	43.0000	43.0000	-4.444%	3	1,872	-44.977%
2026-04-08	43.5000	45.0000	43.5000	45.0000	-12.791%	8	1,873	-47.422%
2026-04-07	51.6000	51.6000	51.6000	51.6000	-3.262%	4	1,877	-54.147%
2026-04-02	53.3400	53.3400	53.3400	53.3400	+5.624%	1	1,878	-55.643%
2026-04-01	52.2500	52.2500	50.5000	50.5000	-18.588%	4	1,878	-53.149%
2026-03-30	59.9000	62.0300	59.9000	62.0300	+2.292%	5	1,882	-61.857%
2026-03-27	58.6300	60.6400	58.6300	60.6400	+9.756%	11	1,880	-60.983%
2026-03-26	51.4000	55.2600	51.4000	55.2500	+9.536%	512	1,891	-57.176%
2026-03-25	50.4400	50.4400	50.4400	50.4400	+0.478%	1	1,391	-53.093%
2026-03-23	50.2000	50.2000	50.2000	50.2000	-5.816%	1	1,390	-52.869%
2026-03-20	52.0000	53.3000	51.0000	53.3000	+7.351%	6	1,391	-55.610%
2026-03-19	52.8000	52.8000	49.6500	49.6500	+3.438%	7	1,392	-52.346%
2026-03-18	48.0000	48.0000	48.0000	48.0000	+1.031%	1	1,390	-50.708%
2026-03-16	47.5100	47.5100	47.5100	47.5100	-0.669%	1	1,389	-50.200%
2026-03-13	47.8300	47.8300	47.8300	47.8300	+1.078%	10	1,389	-50.533%
2026-03-12	48.0000	48.0000	47.2800	47.3200	+2.870%	5	1,389	-50.000%
2026-03-11	46.0000	46.0000	46.0000	46.0000	0.000%	1	1,387	-48.565%
2026-03-10	46.3100	46.3100	44.7000	46.0000	+2.063%	4	1,386	-48.565%
2026-03-09	45.0700	45.0700	45.0700	45.0700	+0.603%	1	1,384	-47.504%
2026-03-04	44.8000	44.8000	44.8000	44.8000	-7.800%	1	1,384	-47.188%
2026-03-03	48.5900	48.5900	48.5900	48.5900	+6.301%	1	1,384	-51.307%
2026-03-02	45.7100	45.7100	45.7100	45.7100	-1.699%	1	1,385	-48.239%
2026-02-27	46.9300	46.9300	46.5000	46.5000	+7.415%	2	1,385	-49.118%
2026-02-25	43.2900	43.2900	43.2900	43.2900	-7.894%	1	1,385	-45.345%
2026-02-23	47.0000	47.0000	47.0000	47.0000	+0.277%	1	1,385	-49.660%
2026-02-19	46.8700	46.8700	46.8700	46.8700	-5.179%	1	1,385	-49.520%
2026-02-17	48.7500	49.4300	48.7500	49.4300	+1.395%	2	1,384	-52.134%
2026-02-13	48.7500	48.7500	48.7500	48.7500	+4.256%	1	1,384	-51.467%
2026-02-12	45.0000	46.7600	45.0000	46.7600	+7.891%	5	1,384	-49.401%
2026-02-10	43.3400	43.3400	43.3400	43.3400	-1.634%	2	1,383	-45.408%
2026-02-03	42.3600	44.0600	42.3600	44.0600	+9.766%	39	1,383	-46.300%
2026-02-02	40.1400	40.1400	40.1400	40.1400	+5.632%	1	1,345	-41.056%
2026-01-28	38.0000	38.0000	38.0000	38.0000	-3.797%	1	1,344	-37.737%
2026-01-23	38.8000	39.5000	38.8000	39.5000	-7.559%	2	1,343	-40.101%
2026-01-21	43.6400	43.6400	42.7300	42.7300	+5.663%	2	1,342	-44.629%
2026-01-16	40.4600	40.4600	40.4400	40.4400	-3.091%	4	1,340	-41.494%
2026-01-14	41.8000	41.8000	41.7300	41.7300	+4.325%	5	1,340	-43.302%
2026-01-12	40.0000	40.0000	40.0000	40.0000	-2.439%	1	1,344	-40.850%
2026-01-09	41.0000	41.0000	41.0000	41.0000	+1.485%	1	1,344	-42.293%
2026-01-07	40.8000	40.8000	40.4000	40.4000	-5.386%	4	1,345	-41.436%
2026-01-02	42.7000	42.7000	42.7000	42.7000	+2.055%	2	1,346	-44.590%
2025-12-31	41.7600	41.9200	41.7600	41.8400	+2.099%	3	1,345	-43.451%
2025-12-30	40.7700	41.0500	40.7700	40.9800	+0.098%	3	1,345	-42.265%
2025-12-29	40.9500	40.9500	40.8500	40.9400	-0.146%	4	1,345	-42.208%
2025-12-26	41.0000	41.0000	41.0000	41.0000	+1.460%	9	1,347	-42.293%
2025-12-23	41.1300	41.8900	40.4100	40.4100	-14.729%	4	1,349	-41.450%
2025-12-17	47.3900	47.3900	47.3900	47.3900	+6.806%	1	1,348	-50.074%
2025-12-15	43.5400	44.3700	43.5400	44.3700	+5.895%	2	1,348	-46.676%
2025-12-11	42.0100	42.0400	41.9000	41.9000	+0.964%	7	1,346	-43.532%
2025-12-09	41.5300	41.5300	41.5000	41.5000	-1.659%	7	1,351	-42.988%
2025-12-08	41.5300	42.2000	41.5300	42.2000	+1.687%	19	1,344	-43.934%
2025-12-05	41.5000	41.5000	41.5000	41.5000	-3.286%	4	1,333	-42.988%
2025-12-04	42.8500	43.1000	42.8500	42.9100	-16.615%	230	1,331	-44.861%
2025-11-19	51.4600	51.4600	51.4600	51.4600	+18.955%	1	1,328	-54.023%
2025-11-12	43.2600	43.2600	43.2600	43.2600	-1.233%	1	1,329	-45.307%
2025-11-10	44.2900	44.2900	43.8000	43.8000	-10.135%	6	1,329	-45.982%
2025-11-07	48.7000	48.7400	48.7000	48.7400	+3.857%	2	1,333	-51.457%
2025-11-06	45.0000	47.0000	45.0000	46.9300	+10.138%	3	1,332	-49.584%
2025-11-05	42.6100	42.6100	42.6100	42.6100	-5.311%	1	1,330	-44.473%
2025-11-04	45.0000	45.0000	45.0000	45.0000	+7.143%	1	1,331	-47.422%
2025-10-30	41.4000	42.0000	41.4000	42.0000	+2.564%	2	1,330	-43.667%
2025-10-27	41.1900	41.5500	40.9100	40.9500	-4.098%	89	1,329	-42.222%
2025-10-24	43.4800	43.4800	42.7000	42.7000	-10.669%	85	1,329	-44.590%
2025-10-15	47.8000	47.8000	47.8000	47.8000	-0.230%	3	1,330	-50.502%
2025-10-14	47.9100	47.9100	47.9100	47.9100	-0.188%	10	1,330	-50.616%
2025-10-13	48.0000	48.0000	48.0000	48.0000	-4.932%	2	1,330	-50.708%
2025-10-10	48.6100	50.4900	48.6100	50.4900	+13.257%	2	1,330	-53.139%
2025-10-09	44.5800	44.5800	44.5800	44.5800	+0.473%	2	1,330	-46.927%
2025-10-07	44.3700	44.3700	44.3700	44.3700	-0.023%	1	1,329	-46.676%
2025-10-06	44.6000	44.6000	44.2500	44.3800	-0.805%	6	1,329	-46.688%
2025-10-02	44.9200	44.9200	44.7400	44.7400	-1.389%	7	1,325	-47.117%
2025-10-01	45.3700	45.3700	45.3700	45.3700	-0.831%	10	1,320	-47.851%
2025-09-30	45.7900	45.7900	45.7500	45.7500	-2.969%	5	1,310	-48.284%
2025-09-15	47.1500	47.1500	47.1500	47.1500	-1.132%	1	1,305	-49.820%
2025-09-12	48.8200	48.8200	47.6900	47.6900	-3.676%	8	1,306	-50.388%
2025-09-10	49.5100	49.5100	49.5100	49.5100	+0.081%	5	1,303	-52.212%
2025-09-09	49.4700	49.4700	49.4700	49.4700	-1.728%	2	1,306	-52.173%
2025-09-08	50.3400	50.3400	50.3400	50.3400	-3.080%	1	1,306	-53.000%
2025-09-05	51.9400	51.9400	51.9400	51.9400	+0.039%	4	1,306	-54.447%
2025-09-04	53.3400	53.3400	51.9200	51.9200	-2.167%	9	1,304	-54.430%
2025-09-03	53.0700	53.0700	53.0700	53.0700	-1.649%	1	1,308	-55.417%
2025-09-02	53.9600	53.9600	53.9600	53.9600	+7.855%	1	1,309	-56.153%
2025-08-28	51.6400	51.6400	50.0300	50.0300	-3.992%	2	1,309	-52.708%
2025-08-27	52.1100	52.1100	52.1100	52.1100	+1.579%	1	1,308	-54.596%
2025-08-25	51.2600	51.5500	51.2600	51.3000	-0.793%	93	1,308	-53.879%
2025-08-22	52.3800	52.3800	51.7100	51.7100	-5.570%	4	1,338	-54.245%
2025-08-21	55.7500	56.0000	54.7600	54.7600	-0.887%	314	1,338	-56.793%
2025-08-20	55.2500	55.2500	55.2500	55.2500	+5.883%	1	1,060	-57.176%
2025-08-19	52.1800	52.1800	52.1800	52.1800	+4.172%	1	1,060	-54.657%
2025-08-18	51.0000	51.0000	50.0900	50.0900	+0.180%	10	1,060	-52.765%
2025-08-14	50.0000	50.0000	50.0000	50.0000	+0.301%	2	1,060	-52.680%
2025-08-13	49.8500	49.8500	49.8500	49.8500	0.000%	1	1,061	-52.538%
2025-08-12	50.0000	50.0000	49.8500	49.8500	-3.204%	6	1,061	-52.538%
2025-08-11	51.5000	51.5000	51.5000	51.5000	+0.117%	1	1,055	-54.058%
2025-08-08	51.4400	51.4400	51.4400	51.4400	-6.422%	1	1,055	-54.005%
2025-08-07	53.4300	54.9700	53.4300	54.9700	+1.665%	11	1,056	-56.958%
2025-08-06	55.5600	55.5600	54.0600	54.0700	-3.239%	5	1,056	-56.242%
2025-08-05	55.0800	56.7500	54.9500	55.8800	-0.072%	8	1,057	-57.659%
2025-08-04	56.3300	56.3300	55.9200	55.9200	-6.800%	6	1,054	-57.690%
2025-08-01	58.4400	60.0000	58.4400	60.0000	+16.279%	20	1,050	-60.567%
2025-07-31	51.4100	51.6000	51.4100	51.6000	-5.147%	2	1,030	-54.147%
2025-07-30	53.5000	54.4000	53.5000	54.4000	+2.045%	5	1,029	-56.507%
2025-07-29	52.4500	54.0300	52.4500	53.3100	+0.019%	19	1,025	-55.618%
2025-07-28	53.2600	53.3000	53.2500	53.3000	-2.790%	3	1,030	-55.610%
2025-07-24	55.6800	55.6800	54.8300	54.8300	-3.230%	4	1,031	-56.848%
2025-07-23	56.6600	56.6600	56.6600	56.6600	+1.632%	1	1,032	-58.242%
2025-07-22	56.5500	56.5500	55.7500	55.7500	+1.530%	2	1,032	-57.561%
2025-07-21	54.9200	55.2500	54.9100	54.9100	-2.900%	7	1,032	-56.911%
2025-07-18	56.5800	56.8000	56.5500	56.5500	+0.088%	14	1,030	-58.161%
2025-07-17	57.0000	57.0000	56.3100	56.5000	-2.249%	22	1,020	-58.124%
2025-07-16	58.3700	58.4400	57.6900	57.8000	+0.750%	33	1,008	-59.066%
2025-07-15	56.5100	57.3700	56.5100	57.3700	-1.086%	6	1,039	-58.759%
2025-07-14	58.9500	58.9500	58.0000	58.0000	-0.770%	3	1,038	-59.207%
2025-07-11	58.7400	59.4200	58.4000	58.4500	-0.443%	75	1,037	-59.521%
2025-07-10	59.1400	59.1400	58.7100	58.7100	+0.462%	11	1,075	-59.700%
2025-07-09	58.2000	58.4400	58.2000	58.4400	-2.584%	3	1,074	-59.514%
2025-07-08	59.5000	59.9900	59.5000	59.9900	-0.646%	4	1,073	-60.560%
2025-07-07	59.8800	60.3800	59.8800	60.3800	+2.513%	494	1,072	-60.815%
2025-07-03	60.0000	60.0000	58.9000	58.9000	-5.760%	10	1,070	-59.830%
2025-07-01	62.0500	63.7000	62.0000	62.5000	+2.459%	34	1,070	-62.144%
2025-06-30	61.8000	61.8700	61.0000	61.0000	-2.634%	10	1,037	-61.213%
2025-06-27	62.9000	63.5000	62.0000	62.6500	-1.027%	5	1,027	-62.235%
2025-06-26	64.7000	64.7000	63.3000	63.3000	-2.989%	17	1,023	-62.622%
2025-06-25	64.8000	65.5500	64.8000	65.2500	+1.320%	16	1,022	-63.739%
2025-06-24	67.0000	67.0000	64.4000	64.4000	-8.393%	137	1,010	-63.261%
2025-06-23	70.7000	70.7000	70.3000	70.3000	-3.368%	3	959	-66.344%
2025-06-20	68.7500	73.0000	68.7500	72.7500	+2.682%	580	957	-67.478%
2025-06-18	70.0000	70.8500	69.9000	70.8500	+2.518%	100	862	-66.606%
2025-06-10	68.6900	69.1100	68.4200	69.1100	-0.144%	49	862	-65.765%
2025-06-09	69.5000	69.5000	69.2100	69.2100	-3.351%	2	877	-65.814%
2025-06-03	71.6100	71.6100	71.6100	71.6100	-3.491%	1	877	-66.960%
2025-06-02	74.2000	74.2000	74.2000	74.2000	0.000%	1	876	-68.113%
2025-05-28	74.2000	74.2000	74.2000	74.2000	-2.291%	1	875	-68.113%
2025-05-27	76.0000	76.0000	75.9400	75.9400	+2.276%	2	874	-68.844%
2025-05-19	74.2500	74.2500	74.2500	74.2500	-0.629%	10	874	-68.135%
2025-05-15	74.7200	74.7200	74.7200	74.7200	-2.109%	500	874	-68.335%
2025-05-14	76.3300	76.3300	76.3300	76.3300	+0.408%	9	374	-69.003%
2025-05-13	75.8100	76.0200	75.8100	76.0200	-18.433%	5	367	-68.877%
2025-05-09	92.5000	93.2000	92.5000	93.2000	-2.917%	6	363	-74.614%
2025-05-08	94.1000	96.0000	92.0000	96.0000	-1.710%	6	360	-75.354%
2025-05-07	97.6700	97.6700	97.6700	97.6700	-1.641%	1	354	-75.776%
2025-05-06	100.6000	100.6000	97.1600	99.3000	+5.057%	6	353	-76.173%
2025-05-05	95.2400	95.3700	94.5200	94.5200	+2.405%	4	351	-74.968%
2025-05-02	95.0000	95.0000	92.3000	92.3000	-4.154%	534	350	-74.366%
2025-05-01	97.4500	97.4500	95.9900	96.3000	-6.957%	58	108	-75.431%
2025-04-30	106.7000	106.7000	103.5000	103.5000	+1.222%	2	50	-77.140%
2025-04-29	105.0000	105.0000	101.8300	102.2500	-19.973%	43	48	-76.861%
2025-04-10	127.7700	127.7700	127.7700	127.7700	-4.706%	1	11	-81.482%
2025-04-07	145.2000	145.2000	134.0800	134.0800	-1.259%	3	10	-82.354%
2025-04-04	135.7800	135.7900	135.7800	135.7900	+25.708%	4	7	-82.576%
2025-04-03	109.3100	109.3100	108.0200	108.0200	+11.776%	2	5	-78.097%
2025-04-02	96.6400	96.6400	96.6400	96.6400	+0.667%	3	4	-75.517%
2025-03-28	96.0000	96.0000	96.0000	96.0000	+9.714%	2	2	-75.354%
2025-03-24	87.5000	87.5000	87.5000	87.5000	-9.326%	1	2	-72.960%
2025-03-21	96.5000	96.5000	96.5000	96.5000	-1.026%	2	1	-75.482%
2025-03-10	97.5000	97.5000	97.5000	97.5000	0.000%	1	1	-75.733%