Dark

QQQ20271217P575
QQQ Dec 17 2027 575.00 Put (QQQ271217P00575000)
option OPRA

EOD

Aug 6, 2026

27.14-13.124%(-4.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	27.0500	27.1400	27.0500	27.1400	-13.124%	2	1,239	0.000%
2026-08-03	31.2400	31.2400	31.2400	31.2400	-11.200%	5	1,237	-13.124%
2026-07-28	35.1800	35.1800	35.1800	35.1800	+12.504%	1	1,232	-22.854%
2026-07-16	31.2700	31.2700	31.2700	31.2700	+8.501%	1	1,232	-13.208%
2026-07-10	29.9000	29.9000	28.8200	28.8200	-10.636%	701	1,124	-5.829%
2026-07-02	31.6100	32.2500	31.3900	32.2500	+6.295%	3	531	-15.845%
2026-06-29	30.2400	30.3400	30.2400	30.3400	-11.751%	2	531	-10.547%
2026-06-26	34.3800	34.3800	34.3800	34.3800	+1.656%	5	531	-21.059%
2026-06-23	34.3800	34.3800	33.8200	33.8200	+1.046%	25	531	-19.752%
2026-06-09	34.7000	34.7000	33.4700	33.4700	+3.494%	6	509	-18.912%
2026-06-05	30.9000	32.3400	30.9000	32.3400	+21.670%	33	509	-16.079%
2026-06-02	26.5800	26.5800	26.5800	26.5800	-11.400%	10	506	+2.107%
2026-05-13	30.0000	30.9200	30.0000	30.0000	+2.564%	4	502	-9.533%
2026-05-11	29.2500	29.2500	29.2500	29.2500	-3.370%	4	502	-7.214%
2026-05-08	30.2500	30.2700	30.2500	30.2700	-10.444%	2	506	-10.340%
2026-05-04	33.8000	33.8000	33.8000	33.8000	-0.354%	1	504	-19.704%
2026-05-01	33.9200	33.9200	33.9200	33.9200	-10.383%	1	505	-19.988%
2026-04-22	37.8500	37.8500	37.8500	37.8500	-2.599%	1	505	-28.296%
2026-04-21	38.1200	38.8600	38.1200	38.8600	-0.154%	30	526	-30.160%
2026-04-17	39.1800	39.1800	38.8900	38.9200	-6.465%	10	526	-30.267%
2026-04-16	41.6100	41.6100	41.6100	41.6100	-3.681%	30	530	-34.775%
2026-04-14	43.8400	43.8400	43.2000	43.2000	-11.620%	10	530	-37.176%
2026-04-08	48.8800	48.8800	48.8800	48.8800	-14.843%	1	522	-44.476%
2026-04-07	57.4000	57.4000	57.4000	57.4000	+0.719%	1	523	-52.718%
2026-04-01	56.1400	56.9900	56.1400	56.9900	-16.730%	7	522	-52.378%
2026-03-30	66.7000	68.4400	66.7000	68.4400	+11.922%	2	527	-60.345%
2026-03-26	59.9200	61.1500	59.9200	61.1500	+2.395%	7	529	-55.617%
2026-03-20	59.7200	59.7200	59.7200	59.7200	+7.121%	1	528	-54.555%
2026-03-19	57.8300	57.8300	55.7500	55.7500	+2.069%	2	528	-51.318%
2026-03-18	52.8100	54.6200	52.8100	54.6200	+3.251%	4	529	-50.311%
2026-03-13	52.9000	52.9000	52.9000	52.9000	+7.520%	1	529	-48.696%
2026-03-10	49.1000	49.2000	49.1000	49.2000	+0.985%	27	529	-44.837%
2026-03-04	48.7200	48.7200	48.7200	48.7200	-6.899%	5	529	-44.294%
2026-03-03	52.3300	52.3300	52.3300	52.3300	+4.975%	2	529	-48.137%
2026-03-02	50.4700	50.4700	49.8500	49.8500	+3.681%	4	528	-45.557%
2026-02-25	48.0800	48.0800	48.0800	48.0800	-7.396%	1	528	-43.552%
2026-02-23	52.1800	52.6600	51.9200	51.9200	+5.314%	7	528	-47.727%
2026-02-18	49.3000	49.3000	49.3000	49.3000	-5.229%	2	523	-44.949%
2026-02-17	52.0200	52.0200	52.0200	52.0200	-0.307%	3	523	-47.828%
2026-02-05	52.1800	52.1800	52.1800	52.1800	+1.439%	5	523	-47.988%
2026-02-04	51.4400	51.4400	51.4400	51.4400	+8.045%	59	518	-47.240%
2026-01-20	47.6100	47.6100	47.6100	47.6100	+3.975%	200	518	-42.995%
2026-01-05	45.7900	45.7900	45.7900	45.7900	+0.417%	1	521	-40.729%
2025-12-29	45.6500	45.6500	45.6000	45.6000	-1.020%	2	521	-40.482%
2025-12-22	46.0700	46.0700	46.0700	46.0700	-12.030%	49	522	-41.090%
2025-12-17	50.8900	52.6200	50.7600	52.3700	+10.253%	204	506	-48.176%
2025-12-15	47.5000	47.5000	47.5000	47.5000	-0.669%	1	307	-42.863%
2025-12-12	49.5600	49.5600	47.8200	47.8200	-9.018%	2	307	-43.246%
2025-11-17	52.5600	52.5600	52.5600	52.5600	+2.556%	2	306	-48.364%
2025-11-13	51.2500	51.2500	51.2500	51.2500	+4.336%	1	305	-47.044%
2025-11-11	49.1200	49.1200	49.1200	49.1200	-9.423%	3	305	-44.748%
2025-11-07	54.2300	54.2300	54.2300	54.2300	+6.668%	1	305	-49.954%
2025-11-06	50.8400	50.8400	50.8400	50.8400	+3.819%	8	306	-46.617%
2025-11-04	48.6800	49.8400	48.6800	48.9700	+8.822%	3	306	-44.578%
2025-10-29	45.0000	45.0000	45.0000	45.0000	0.000%	1	303	-39.689%
2025-10-28	45.0600	45.3700	45.0000	45.0000	-1.725%	3	304	-39.689%
2025-10-27	45.7900	45.7900	45.7900	45.7900	-3.295%	1	302	-40.729%
2025-10-24	47.9500	47.9500	47.3500	47.3500	-3.662%	2	302	-42.682%
2025-10-20	49.1500	49.1500	49.1500	49.1500	-7.282%	15	303	-44.781%
2025-10-14	52.9500	53.0100	52.9500	53.0100	+8.627%	15	312	-48.802%
2025-10-09	48.8000	48.8000	48.8000	48.8000	-1.354%	1	303	-44.385%
2025-10-08	49.6400	49.6400	49.4600	49.4700	-1.317%	6	302	-45.138%
2025-10-07	49.0000	50.1300	49.0000	50.1300	+2.306%	3	305	-45.861%
2025-10-06	49.0000	49.0000	49.0000	49.0000	-1.882%	2	305	-44.612%
2025-10-03	49.9400	49.9400	49.9400	49.9400	+1.175%	1	305	-45.655%
2025-09-22	49.3600	49.3600	49.3600	49.3600	-4.323%	1	304	-45.016%
2025-09-18	50.5900	51.5900	50.5900	51.5900	-4.903%	2	305	-47.393%
2025-09-17	54.2500	54.2500	54.2500	54.2500	+3.649%	1	305	-49.972%
2025-09-15	52.2200	52.3400	52.2200	52.3400	-0.871%	6	306	-48.147%
2025-09-12	53.4500	53.4500	52.8000	52.8000	-3.808%	6	312	-48.598%
2025-09-11	54.8900	54.8900	54.8900	54.8900	-1.736%	1	307	-50.556%
2025-09-08	59.2100	59.2100	55.5400	55.8600	-1.342%	13	307	-51.414%
2025-09-05	57.5900	57.5900	56.6200	56.6200	+0.106%	5	295	-52.066%
2025-09-04	58.4300	58.6800	56.5600	56.5600	-5.906%	234	294	-52.016%
2025-09-02	61.4000	61.5900	59.8700	60.1100	+2.072%	235	372	-54.849%
2025-08-29	56.6900	58.8900	56.6900	58.8900	+6.089%	2	138	-53.914%
2025-08-28	55.9700	55.9700	55.5100	55.5100	-3.039%	8	138	-51.108%
2025-08-27	57.2500	57.2500	57.2500	57.2500	-0.227%	1	137	-52.594%
2025-08-22	57.9000	57.9000	56.9900	57.3800	+2.464%	21	136	-52.701%
2025-08-18	56.0000	56.0000	56.0000	56.0000	+3.704%	1	145	-51.536%
2025-08-13	54.0000	54.0000	54.0000	54.0000	-2.421%	1	145	-49.741%
2025-08-12	57.4800	57.4800	54.3600	55.3400	-2.827%	7	146	-50.958%
2025-08-11	57.4900	57.4900	56.5900	56.9500	-0.645%	58	142	-52.344%
2025-08-08	57.9300	57.9300	57.1400	57.3200	-4.610%	8	120	-52.652%
2025-08-07	58.8300	60.0900	58.8300	60.0900	+0.485%	8	120	-54.834%
2025-07-31	57.0600	59.8000	56.9300	59.8000	+0.962%	4	116	-54.615%
2025-07-30	59.2300	59.2300	59.2300	59.2300	+2.616%	1	115	-54.179%
2025-07-29	58.2600	58.2600	57.7200	57.7200	-3.655%	4	115	-52.980%
2025-07-25	59.9100	59.9100	59.9100	59.9100	-16.861%	1	111	-54.699%
2025-06-24	72.0600	72.0600	72.0600	72.0600	-7.521%	1	111	-62.337%
2025-06-13	77.9200	77.9200	77.9200	77.9200	+3.164%	60	112	-65.169%
2025-06-12	75.5300	75.5300	75.5300	75.5300	+0.186%	3	82	-64.067%
2025-06-11	75.3900	75.3900	75.3900	75.3900	-0.080%	20	85	-64.001%
2025-06-10	75.4500	75.4500	75.4500	75.4500	-2.013%	30	65	-64.029%
2025-06-06	77.0000	77.0000	77.0000	77.0000	-2.753%	6	35	-64.753%
2025-06-04	79.1800	79.1800	79.1800	79.1800	+0.126%	4	31	-65.724%
2025-06-03	79.0800	79.0800	79.0800	79.0800	-5.497%	30	31	-65.680%
2025-05-28	83.6800	83.6800	83.6800	83.6800	-27.235%	6	7	-67.567%
2025-04-25	115.0000	115.0000	115.0000	115.0000	0.000%	2	1	-76.400%