Dark

QQQ20271217P565
QQQ Dec 17 2027 565.00 Put (QQQ271217P00565000)
option OPRA

EOD

Aug 3, 2026

28.39-4.603%(-1.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	28.6300	28.6300	28.3900	28.3900	-4.603%	2	688	0.000%
2026-07-31	29.7600	29.7600	29.7600	29.7600	+0.711%	2	688	-4.603%
2026-07-22	29.5500	29.5500	29.5500	29.5500	-4.431%	4	687	-3.926%
2026-06-05	30.9200	30.9200	30.9200	30.9200	+19.845%	2	683	-8.182%
2026-05-26	25.8000	25.8000	25.8000	25.8000	-2.971%	1	683	+10.039%
2026-05-22	26.5900	26.5900	26.5900	26.5900	-1.628%	4	684	+6.769%
2026-05-21	27.0300	27.0300	27.0300	27.0300	-5.720%	4	684	+5.031%
2026-05-15	28.9100	28.9100	28.6700	28.6700	+3.315%	100	684	-0.977%
2026-05-14	27.7500	27.7500	27.7500	27.7500	-12.461%	1	634	+2.306%
2026-05-04	31.7000	31.7000	31.7000	31.7000	-0.346%	1	635	-10.442%
2026-05-01	31.8100	31.8100	31.8100	31.8100	-11.319%	1	635	-10.751%
2026-04-28	35.8700	35.8700	35.8700	35.8700	+4.883%	1	635	-20.853%
2026-04-24	34.2000	34.2000	34.2000	34.2000	-6.199%	2	635	-16.988%
2026-04-17	36.7200	36.7200	36.3800	36.4600	-4.978%	7	637	-22.134%
2026-04-16	38.1300	38.3700	38.1300	38.3700	-0.415%	2	638	-26.010%
2026-04-15	38.5300	38.5300	38.5300	38.5300	-4.982%	1	639	-26.317%
2026-04-14	40.5500	40.5500	40.5500	40.5500	-8.815%	50	639	-29.988%
2026-04-10	44.4700	44.4700	44.4700	44.4700	-2.904%	1	639	-36.159%
2026-04-08	45.8000	45.8000	45.8000	45.8000	-11.753%	200	639	-38.013%
2026-04-01	52.3300	52.3300	51.9000	51.9000	-8.109%	2	639	-45.299%
2026-03-31	57.4000	57.4000	56.3600	56.4800	-9.298%	102	640	-49.734%
2026-03-30	60.5000	62.2700	60.5000	62.2700	-0.288%	21	654	-54.408%
2026-03-27	59.0000	62.4500	59.0000	62.4500	+9.274%	126	655	-54.540%
2026-03-26	57.0200	57.1900	56.9000	57.1500	+4.862%	7	664	-50.324%
2026-03-20	54.5000	54.5000	54.5000	54.5000	+13.000%	2	664	-47.908%
2026-03-16	48.7500	48.7500	48.2300	48.2300	-3.713%	2	662	-41.136%
2026-03-12	49.8100	50.0900	49.8100	50.0900	-3.077%	4	662	-43.322%
2026-03-09	51.6800	51.6800	51.6800	51.6800	+10.782%	1	662	-45.066%
2026-03-02	47.2500	47.2500	46.6500	46.6500	+3.162%	4	662	-39.143%
2026-02-25	45.2200	45.2200	45.2200	45.2200	-3.726%	1	662	-37.218%
2026-02-24	46.9700	46.9700	46.9700	46.9700	-3.095%	1	662	-39.557%
2026-02-23	48.4700	48.4700	48.4700	48.4700	-0.636%	3	662	-41.428%
2026-02-12	48.7800	48.7800	48.7800	48.7800	+18.398%	2	659	-41.800%
2026-01-23	41.2000	41.2000	41.2000	41.2000	-9.431%	1	657	-31.092%
2026-01-20	45.4900	45.4900	45.4900	45.4900	+8.155%	1	656	-37.591%
2026-01-15	40.9500	42.6100	40.5200	42.0600	-2.390%	5	656	-32.501%
2026-01-08	43.0900	43.0900	43.0900	43.0900	+1.868%	350	656	-34.115%
2026-01-07	42.3000	42.3000	42.3000	42.3000	+0.356%	1	340	-32.884%
2026-01-02	42.1500	42.1500	42.1500	42.1500	-0.166%	1	341	-32.645%
2025-12-30	42.1800	42.2200	42.1800	42.2200	+0.047%	2	341	-32.757%
2025-12-29	42.2400	42.2400	42.2000	42.2000	+1.418%	2	341	-32.725%
2025-12-26	41.6100	41.6100	41.6100	41.6100	-0.810%	1	341	-31.771%
2025-12-23	41.9500	41.9500	41.9500	41.9500	-8.246%	1	342	-32.324%
2025-12-12	45.7200	45.7200	45.7200	45.7200	+6.030%	1	342	-37.905%
2025-12-05	43.1200	43.1200	43.1200	43.1200	-2.333%	1	342	-34.160%
2025-12-04	44.1500	44.1500	44.1500	44.1500	-4.022%	1	342	-35.696%
2025-11-28	46.0000	46.0000	46.0000	46.0000	-1.160%	1	343	-38.283%
2025-11-26	46.5400	46.5400	46.5400	46.5400	-9.013%	1	343	-38.999%
2025-11-24	52.8200	52.8200	51.1500	51.1500	-9.533%	2	343	-44.497%
2025-11-20	47.4200	56.5400	47.4200	56.5400	+6.518%	6	342	-49.788%
2025-11-19	53.0000	53.0800	53.0000	53.0800	+1.686%	251	343	-46.515%
2025-11-17	52.2100	52.2100	52.2000	52.2000	+1.655%	4	92	-45.613%
2025-11-07	51.3500	51.3500	51.3500	51.3500	+16.758%	10	92	-44.713%
2025-11-05	43.9800	43.9800	43.9800	43.9800	+2.781%	1	102	-35.448%
2025-10-31	42.7900	42.7900	42.7900	42.7900	+3.608%	2	102	-33.653%
2025-10-29	41.3000	41.3000	41.3000	41.3000	-2.410%	1	102	-31.259%
2025-10-27	42.3200	42.3200	42.3200	42.3200	-15.156%	7	103	-32.916%
2025-10-17	51.5600	51.5600	49.8800	49.8800	-4.003%	12	103	-43.083%
2025-10-16	48.5200	51.9600	48.4400	51.9600	+6.279%	14	97	-45.362%
2025-10-15	48.8900	48.8900	48.8900	48.8900	-1.431%	1	109	-41.931%
2025-10-14	50.0000	50.0000	49.6000	49.6000	-1.490%	10	109	-42.762%
2025-10-10	50.3500	50.3500	50.3500	50.3500	+6.493%	2	99	-43.615%
2025-10-09	47.2800	47.2800	47.2800	47.2800	+2.051%	2	99	-39.953%
2025-10-06	46.3300	46.3300	46.3300	46.3300	+0.849%	2	101	-38.722%
2025-10-02	45.9400	45.9400	45.9400	45.9400	-0.991%	1	101	-38.202%
2025-09-29	46.4000	46.4000	46.4000	46.4000	+0.891%	1	100	-38.815%
2025-09-22	45.9900	45.9900	45.9900	45.9900	-4.664%	1	99	-38.269%
2025-09-18	47.8100	48.2400	47.8100	48.2400	-3.035%	21	100	-41.148%
2025-09-17	49.7500	49.7500	49.7500	49.7500	+1.905%	20	91	-42.935%
2025-09-16	48.8200	48.8200	48.8200	48.8200	+0.123%	1	91	-41.848%
2025-09-15	48.7600	48.7600	48.7600	48.7600	-2.713%	1	92	-41.776%
2025-09-11	50.1200	50.1200	50.1200	50.1200	-2.186%	5	93	-43.356%
2025-09-10	51.2400	51.2400	51.2400	51.2400	-0.582%	5	93	-44.594%
2025-09-08	51.5400	51.5400	51.5400	51.5400	-4.112%	2	93	-44.917%
2025-09-04	53.7500	53.7500	53.7500	53.7500	-3.258%	4	91	-47.181%
2025-09-03	55.5600	55.5600	55.5600	55.5600	+7.695%	1	92	-48.902%
2025-08-28	51.8300	51.8300	51.5900	51.5900	-4.463%	2	91	-44.970%
2025-08-26	54.0000	54.0000	54.0000	54.0000	-0.754%	2	87	-47.426%
2025-08-22	54.1900	54.4100	54.1900	54.4100	-4.123%	2	87	-47.822%
2025-08-21	56.7500	56.7500	56.7500	56.7500	+1.051%	1	85	-49.974%
2025-08-20	57.5900	57.5900	56.1600	56.1600	+8.459%	4	84	-49.448%
2025-08-12	51.7800	51.7800	51.7800	51.7800	-7.848%	1	80	-45.172%
2025-08-07	56.1900	56.1900	56.1900	56.1900	-0.513%	4	81	-49.475%
2025-08-06	58.2400	58.2400	56.4800	56.4800	-1.431%	5	82	-49.734%
2025-08-04	58.7000	58.7700	56.8000	57.3000	-9.048%	20	81	-50.454%
2025-08-01	63.0000	63.0000	63.0000	63.0000	+12.762%	1	83	-54.937%
2025-07-31	53.5100	55.8700	53.5000	55.8700	+3.809%	12	83	-49.186%
2025-07-30	53.8200	53.8200	53.8200	53.8200	-2.852%	1	72	-47.250%
2025-07-29	55.4000	55.4000	55.4000	55.4000	+0.599%	1	73	-48.755%
2025-07-28	55.0000	55.0700	55.0000	55.0700	-0.971%	2	72	-48.447%
2025-07-25	56.8100	56.8100	55.0000	55.6100	-0.661%	14	71	-48.948%
2025-07-24	56.8000	56.8700	55.9800	55.9800	-4.780%	15	63	-49.285%
2025-07-22	57.6200	59.4800	57.6200	58.7900	+2.816%	13	51	-51.709%
2025-07-21	57.0500	57.1800	56.5000	57.1800	-1.753%	32	57	-50.350%
2025-07-17	58.3400	58.4200	58.2000	58.2000	-0.496%	25	45	-51.220%
2025-07-15	58.4900	58.4900	58.4900	58.4900	-18.843%	1	22	-51.462%
2025-06-06	72.0700	72.0700	72.0700	72.0700	-1.463%	6	21	-60.608%
2025-06-04	73.1400	73.1400	73.1400	73.1400	-1.256%	2	18	-61.184%
2025-06-03	73.9600	74.0700	73.9600	74.0700	-4.574%	2	18	-61.671%
2025-05-29	77.6200	77.6200	77.6200	77.6200	-0.970%	2	18	-63.424%
2025-05-28	78.3800	78.3800	78.3800	78.3800	-0.760%	6	22	-63.779%
2025-05-27	78.9800	78.9800	78.9800	78.9800	+1.582%	4	16	-64.054%
2025-05-20	77.7500	77.7500	77.7500	77.7500	-23.775%	10	12	-63.486%
2025-05-06	102.0000	102.0000	102.0000	102.0000	+2.000%	1	8	-72.167%
2025-05-01	97.9900	101.5000	97.9900	100.0000	-22.179%	7	8	-71.610%
2025-04-08	128.5000	128.5000	128.5000	128.5000	0.000%	1	1	-77.907%