Dark

QQQ20271217P580
QQQ Dec 17 2027 580.00 Put (QQQ271217P00580000)
option OPRA

EOD

Aug 5, 2026

27.90-17.941%(-6.10)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.9000	27.9000	27.9000	27.9000	-17.941%	750	4,092	0.000%
2026-07-31	34.5000	34.5000	34.0000	34.0000	-13.110%	2	4,342	-17.941%
2026-07-29	36.3000	39.1300	36.3000	39.1300	+6.767%	1,003	4,142	-28.699%
2026-07-28	38.0000	38.0000	36.6500	36.6500	-0.946%	3	3,842	-23.874%
2026-07-27	37.4600	37.4600	36.9600	37.0000	+2.721%	3	3,842	-24.595%
2026-07-24	36.0000	36.0200	36.0000	36.0200	+3.535%	129	3,841	-22.543%
2026-07-17	35.6300	35.6300	34.7900	34.7900	+6.261%	4	3,913	-19.805%
2026-07-15	32.7400	32.7400	32.7400	32.7400	-1.267%	1	3,913	-14.783%
2026-07-08	34.4000	34.4500	33.1600	33.1600	-2.471%	93	3,944	-15.862%
2026-07-07	34.0000	34.0000	34.0000	34.0000	+8.626%	1	3,871	-17.941%
2026-07-06	31.3000	31.3000	31.3000	31.3000	+2.961%	700	3,870	-10.863%
2026-07-01	30.7800	30.7800	30.4000	30.4000	-9.739%	2	3,170	-8.224%
2026-06-25	33.3800	33.6800	33.3800	33.6800	-4.805%	4	3,171	-17.162%
2026-06-24	34.7200	35.3800	34.7200	35.3800	+21.790%	1,004	3,088	-21.142%
2026-06-16	29.0500	29.0500	29.0500	29.0500	-9.950%	1	3,289	-3.959%
2026-06-11	32.2600	32.2600	32.2600	32.2600	-11.641%	1	3,290	-13.515%
2026-06-10	36.9400	36.9400	36.5100	36.5100	+0.996%	6	3,291	-23.583%
2026-06-09	36.1500	36.1500	36.1500	36.1500	+17.028%	5	3,292	-22.822%
2026-06-08	30.8900	30.8900	30.8900	30.8900	-3.469%	1	3,287	-9.680%
2026-06-05	31.2000	32.2200	31.2000	32.0000	+13.435%	32	3,287	-12.813%
2026-06-04	29.0000	29.0000	28.2100	28.2100	0.000%	11	3,257	-1.099%
2026-06-03	28.0800	28.2100	28.0800	28.2100	+3.182%	2	3,247	-1.099%
2026-06-01	27.2100	27.3400	27.2100	27.3400	-0.219%	2	3,249	+2.048%
2026-05-29	27.4000	27.4000	27.4000	27.4000	-1.792%	1	3,250	+1.825%
2026-05-28	27.6500	27.9000	27.6500	27.9000	-1.483%	10	3,250	0.000%
2026-05-27	28.3200	28.3200	28.3200	28.3200	-0.247%	5	3,246	-1.483%
2026-05-26	27.7900	28.3900	27.7900	28.3900	-5.712%	4	3,246	-1.726%
2026-05-21	30.8200	30.8200	30.1100	30.1100	-6.924%	13	3,248	-7.340%
2026-05-15	33.0000	33.0000	32.3500	32.3500	+5.754%	130	3,248	-13.756%
2026-05-14	30.5900	30.5900	30.5900	30.5900	-5.877%	500	3,149	-8.794%
2026-05-12	31.8500	32.7700	31.8400	32.5000	+5.348%	10	2,695	-14.154%
2026-05-11	30.8500	30.8500	30.8500	30.8500	-2.773%	1	2,695	-9.562%
2026-05-08	31.4500	31.7300	31.4500	31.7300	-3.527%	760	2,686	-12.071%
2026-05-07	32.6100	32.8900	32.3300	32.8900	-0.303%	14	1,949	-15.172%
2026-05-06	34.0500	34.0500	32.9900	32.9900	-4.377%	35	1,949	-15.429%
2026-05-05	34.5700	34.6000	34.5000	34.5000	-3.253%	23	1,941	-19.130%
2026-05-01	34.9200	35.6600	34.9200	35.6600	-3.881%	3	1,931	-21.761%
2026-04-30	38.0000	38.0000	37.1000	37.1000	-2.752%	14	1,931	-24.798%
2026-04-29	38.3000	38.5700	38.1200	38.1500	-2.029%	17	1,925	-26.868%
2026-04-28	39.7400	39.7400	38.9400	38.9400	+3.317%	15	1,938	-28.351%
2026-04-27	38.0200	38.0200	37.6900	37.6900	-0.423%	2	1,933	-25.975%
2026-04-24	39.0000	39.0000	37.8500	37.8500	-5.257%	2	1,933	-26.288%
2026-04-23	39.4500	40.8600	39.4500	39.9500	+1.062%	12	1,935	-30.163%
2026-04-22	39.5300	39.5300	39.5300	39.5300	-2.994%	1	1,930	-29.421%
2026-04-21	40.7500	40.7500	40.7500	40.7500	+1.570%	10	1,935	-31.534%
2026-04-17	40.8000	40.8000	40.1200	40.1200	-9.025%	4	1,935	-30.459%
2026-04-15	44.1000	44.1000	44.1000	44.1000	-11.676%	2	1,932	-36.735%
2026-04-08	49.9300	49.9300	49.9300	49.9300	-17.280%	1	1,932	-44.122%
2026-04-07	60.3600	60.3600	60.3600	60.3600	+4.357%	1	1,931	-53.777%
2026-04-06	57.8400	57.8400	57.8400	57.8400	-3.760%	4	1,930	-51.763%
2026-04-02	60.1000	60.1000	60.1000	60.1000	+3.567%	1	1,933	-53.577%
2026-04-01	58.0300	58.0300	58.0300	58.0300	-18.907%	1	1,933	-51.921%
2026-03-30	69.0000	71.5600	67.8300	71.5600	+13.013%	3	1,932	-61.012%
2026-03-26	62.9800	63.3200	62.9800	63.3200	+11.853%	3	1,935	-55.938%
2026-03-25	57.0000	57.0000	56.6100	56.6100	-3.888%	12	1,941	-50.715%
2026-03-24	58.9000	58.9000	58.9000	58.9000	-6.001%	10	1,946	-52.632%
2026-03-20	61.0000	62.6600	61.0000	62.6600	+12.516%	6	1,938	-55.474%
2026-03-18	55.6900	55.6900	55.6900	55.6900	+7.179%	2	1,938	-49.901%
2026-03-17	51.9800	51.9800	51.9600	51.9600	-4.468%	3	1,938	-46.305%
2026-03-16	54.3000	54.4100	54.3000	54.3900	-1.965%	3	1,941	-48.704%
2026-03-12	55.4800	55.4800	55.4800	55.4800	+5.155%	1	1,943	-49.712%
2026-03-11	52.7600	52.7600	52.7600	52.7600	+1.971%	1	1,942	-47.119%
2026-03-10	51.7400	51.7400	51.7400	51.7400	+3.377%	1	1,942	-46.077%
2026-03-04	50.8600	50.8600	50.0500	50.0500	-11.259%	5	1,942	-44.256%
2026-03-03	56.4000	56.4000	56.4000	56.4000	+7.224%	2	1,942	-50.532%
2026-02-27	52.6000	52.6000	52.6000	52.6000	+5.601%	1	1,940	-46.958%
2026-02-25	49.4500	49.8100	49.4500	49.8100	-4.542%	2	1,942	-43.987%
2026-02-24	52.1800	52.1800	52.1800	52.1800	-4.537%	10	1,942	-46.531%
2026-02-23	54.6600	54.6600	54.6600	54.6600	+2.073%	10	1,937	-48.957%
2026-02-19	52.6600	53.5500	52.6600	53.5500	+0.923%	2	1,942	-47.899%
2026-02-17	56.3500	56.3500	53.0600	53.0600	+4.039%	1,002	1,857	-47.418%
2026-02-11	51.0000	51.0000	51.0000	51.0000	+6.007%	1	1,651	-45.294%
2026-02-10	48.3600	48.3600	48.1100	48.1100	-6.109%	2	1,650	-42.008%
2026-02-09	51.2400	51.2400	51.2400	51.2400	+2.480%	3	1,650	-45.550%
2026-02-06	52.5800	52.5800	50.0000	50.0000	-10.873%	20	1,653	-44.200%
2026-02-05	54.5200	56.1000	54.5200	56.1000	+8.953%	86	1,652	-50.267%
2026-02-04	51.2000	53.8900	51.2000	51.4900	+3.810%	878	1,574	-45.815%
2026-02-03	46.8400	50.7700	46.8400	49.6000	+1.307%	4	1,204	-43.750%
2026-01-30	48.9600	48.9600	48.9600	48.9600	+12.655%	1	1,202	-43.015%
2026-01-28	43.4600	43.4600	43.4600	43.4600	-5.005%	1	1,203	-35.803%
2026-01-22	45.7500	45.7500	45.7500	45.7500	-8.500%	1	1,204	-39.016%
2026-01-21	48.3900	50.0000	48.3900	50.0000	-1.884%	3	1,203	-44.200%
2026-01-20	49.3300	50.9700	49.3300	50.9600	+13.370%	6	1,204	-45.251%
2026-01-15	44.9500	44.9500	44.9500	44.9500	-2.006%	2	1,207	-37.931%
2026-01-13	46.0000	46.0000	44.6300	45.8700	+2.388%	11	1,207	-39.176%
2026-01-12	45.0700	45.0700	44.8000	44.8000	-0.599%	4	1,207	-37.723%
2026-01-09	45.0700	45.0700	45.0700	45.0700	-4.835%	2	1,211	-38.096%
2026-01-08	47.3600	47.3600	47.3600	47.3600	+1.413%	1	1,213	-41.090%
2026-01-06	46.6400	46.7000	46.6200	46.7000	-2.035%	8	1,214	-40.257%
2026-01-05	47.1100	47.9000	47.1100	47.6700	-4.027%	8	1,213	-41.473%
2026-01-02	49.6700	49.6700	49.6700	49.6700	+6.269%	1	1,214	-43.829%
2025-12-29	47.2800	47.2800	46.7100	46.7400	-1.703%	25	1,213	-40.308%
2025-12-22	47.5500	47.5500	47.5500	47.5500	-3.393%	1	1,213	-41.325%
2025-12-19	49.2200	49.2200	49.2200	49.2200	-5.219%	1	1,212	-43.316%
2025-12-18	51.9000	52.7400	51.3100	51.9300	-3.851%	1,025	1,212	-46.274%
2025-12-17	53.5600	54.0100	53.5600	54.0100	+8.020%	12	208	-48.343%
2025-12-12	49.4100	50.1800	49.4100	50.0000	+3.050%	3	205	-44.200%
2025-12-11	48.8300	48.8300	48.5200	48.5200	-0.919%	2	203	-42.498%
2025-12-03	48.9700	48.9700	48.9700	48.9700	-1.805%	1	202	-43.026%
2025-12-01	49.8700	49.8700	49.8700	49.8700	-3.633%	2	203	-44.055%
2025-11-26	51.7500	51.7500	51.7500	51.7500	-3.649%	7	210	-46.087%
2025-11-25	53.3400	53.7100	53.3400	53.7100	-4.482%	2	210	-48.054%
2025-11-24	56.2300	56.2300	56.2300	56.2300	-11.879%	4	209	-50.382%
2025-11-21	63.8100	63.8100	63.8100	63.8100	+2.014%	1	209	-56.276%
2025-11-20	62.5500	62.5500	62.5500	62.5500	+8.293%	7	209	-55.396%
2025-11-17	57.7600	57.7600	57.7600	57.7600	+6.568%	4	202	-51.697%
2025-11-07	57.3700	58.0000	54.2000	54.2000	+7.454%	9	198	-48.524%
2025-11-06	50.4400	50.4400	50.4400	50.4400	+1.673%	1	205	-44.687%
2025-11-05	49.6100	49.6100	49.6100	49.6100	-2.630%	60	205	-43.761%
2025-11-04	50.2800	51.4000	50.2800	50.9500	+9.311%	4	145	-45.240%
2025-10-31	46.8400	46.8400	46.6100	46.6100	-1.271%	2	144	-40.142%
2025-10-30	47.1900	47.2100	47.1900	47.2100	+2.630%	10	144	-40.902%
2025-10-29	46.3200	47.2100	46.0000	46.0000	-0.325%	3	144	-39.348%
2025-10-28	46.2200	46.2200	46.1500	46.1500	-0.238%	3	142	-39.545%
2025-10-27	46.9400	47.0700	46.2600	46.2600	-11.852%	28	153	-39.689%
2025-10-23	52.4800	52.4800	52.4800	52.4800	+3.900%	1	153	-46.837%
2025-10-20	50.5100	50.5100	50.5100	50.5100	-8.612%	9	153	-44.763%
2025-10-17	57.0500	57.0500	55.2700	55.2700	-3.878%	24	162	-49.521%
2025-10-14	57.5000	57.5000	57.5000	57.5000	+1.662%	11	162	-51.478%
2025-10-10	57.2000	57.2000	56.5600	56.5600	+8.352%	3	164	-50.672%
2025-10-09	52.2000	52.2000	52.2000	52.2000	+2.153%	2	163	-46.552%
2025-10-08	51.1000	51.1000	51.1000	51.1000	0.000%	1	161	-45.401%
2025-10-06	51.1000	51.1000	51.1000	51.1000	-0.312%	4	160	-45.401%
2025-10-03	51.2600	51.2600	51.2600	51.2600	-0.272%	1	156	-45.572%
2025-10-02	51.4000	51.4000	51.4000	51.4000	-2.836%	4	155	-45.720%
2025-09-29	51.7800	52.9000	51.1600	52.9000	-1.928%	15	151	-47.259%
2025-09-25	56.0900	56.0900	53.9400	53.9400	-0.754%	3	143	-48.276%
2025-09-24	53.6500	54.3500	53.6500	54.3500	+4.801%	14	144	-48.666%
2025-09-23	51.8600	51.8600	51.8600	51.8600	-1.087%	1	130	-46.201%
2025-09-22	51.9400	52.4300	51.8800	52.4300	+0.383%	3	130	-46.786%
2025-09-19	52.2500	52.3500	52.1700	52.2300	-0.986%	6	129	-46.582%
2025-09-18	52.7800	53.6000	52.7500	52.7500	-4.955%	21	127	-47.109%
2025-09-17	55.4800	55.5000	55.4800	55.5000	+2.702%	11	111	-49.730%
2025-09-15	54.0500	54.1200	53.8600	54.0400	-1.745%	19	121	-48.372%
2025-09-12	55.7200	55.7200	54.9000	55.0000	-1.328%	24	113	-49.273%
2025-09-11	55.9100	55.9100	55.7400	55.7400	-1.866%	26	103	-49.946%
2025-09-10	56.5900	57.0400	56.5900	56.8000	-1.679%	9	87	-50.880%
2025-09-09	57.7700	57.7700	57.7700	57.7700	+0.979%	1	85	-51.705%
2025-09-08	57.0000	57.9400	57.0000	57.2100	+0.616%	18	86	-51.232%
2025-09-05	57.1700	57.1700	56.8600	56.8600	-7.695%	5	76	-50.932%
2025-09-03	61.6400	61.6400	61.6000	61.6000	+2.071%	2	77	-54.708%
2025-08-29	60.3500	60.3500	60.3500	60.3500	+2.046%	1	75	-53.770%
2025-08-22	59.5900	59.5900	59.1400	59.1400	-6.675%	2	75	-52.824%
2025-08-20	63.3700	63.3700	63.3700	63.3700	+10.497%	1	75	-55.973%
2025-08-18	58.1200	58.1200	57.3500	57.3500	-0.209%	6	76	-51.351%
2025-08-15	57.4700	57.4700	57.4700	57.4700	-0.588%	10	77	-51.453%
2025-08-14	57.8100	57.8100	57.8100	57.8100	+0.278%	4	67	-51.738%
2025-08-13	57.4300	57.6500	56.4200	57.6500	+0.611%	40	70	-51.605%
2025-08-12	58.0000	58.0000	57.1200	57.3000	-3.160%	59	45	-51.309%
2025-08-11	59.1800	59.1800	59.1600	59.1700	-1.202%	5	96	-52.848%
2025-08-08	59.8900	59.8900	59.8900	59.8900	-0.416%	4	91	-53.415%
2025-08-07	60.1400	60.1400	60.1400	60.1400	-1.780%	1	89	-53.608%
2025-07-30	61.0000	61.2300	61.0000	61.2300	-5.829%	2	89	-54.434%
2025-07-23	65.0200	65.0200	65.0200	65.0200	+0.853%	50	89	-57.090%
2025-07-17	64.4700	64.4700	64.4700	64.4700	-9.056%	1	39	-56.724%
2025-06-27	71.0200	71.0200	70.8900	70.8900	-5.100%	18	39	-60.643%
2025-06-24	74.4800	74.7000	74.4800	74.7000	-7.147%	4	39	-62.651%
2025-06-23	80.4500	80.4500	80.4500	80.4500	-2.721%	1	38	-65.320%
2025-06-20	80.3000	82.7000	80.3000	82.7000	+4.776%	4	38	-66.264%
2025-06-12	78.9400	78.9400	78.9300	78.9300	-1.337%	3	37	-64.652%
2025-06-10	80.0000	80.0000	80.0000	80.0000	-3.393%	10	36	-65.125%
2025-06-03	82.8100	82.8100	82.8100	82.8100	-3.395%	1	26	-66.308%
2025-05-28	85.5000	85.9700	85.5000	85.7200	+0.599%	10	26	-67.452%
2025-05-16	85.1800	85.2100	85.1800	85.2100	-25.548%	6	26	-67.257%
2025-04-28	115.0400	116.5300	114.4500	114.4500	-11.100%	10	24	-75.623%
2025-04-23	128.7400	128.7400	128.7400	128.7400	-4.708%	2	14	-78.328%
2025-04-22	138.2000	138.2000	135.1000	135.1000	+7.641%	2	12	-79.349%
2025-04-14	125.5100	125.5100	125.5100	125.5100	-5.561%	1	10	-77.771%
2025-04-11	132.9000	132.9000	132.9000	132.9000	-18.115%	8	9	-79.007%
2025-04-07	172.9500	172.9500	162.2900	162.3000	+24.721%	3	5	-82.810%
2025-04-03	130.1300	130.1300	130.1300	130.1300	+20.670%	1	4	-78.560%
2025-03-21	107.8400	107.8400	107.8400	107.8400	+0.084%	2	4	-74.128%
2025-03-19	107.7500	107.7500	107.7500	107.7500	-5.074%	1	4	-74.107%
2025-03-11	113.5100	113.5100	113.5100	113.5100	+1.023%	1	3	-75.421%
2025-03-10	112.3600	112.3600	112.3600	112.3600	+9.620%	2	3	-75.169%
2025-03-07	102.5000	102.5000	102.5000	102.5000	0.000%	2	1	-72.780%