Dark

QQQ20271217P585
QQQ Dec 17 2027 585.00 Put (QQQ271217P00585000)
option OPRA

EOD

Aug 3, 2026

33.50-15.190%(-6.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	33.5000	33.5000	33.5000	33.5000	-15.190%	6	1,460	0.000%
2026-07-29	39.5000	39.5000	39.5000	39.5000	+12.568%	1	1,454	-15.190%
2026-07-21	33.4100	35.1800	33.2100	35.0900	+8.470%	4	1,454	-4.531%
2026-06-29	32.5500	32.5500	32.3500	32.3500	-6.476%	6	1,452	+3.555%
2026-06-25	35.1100	35.1100	34.5900	34.5900	-4.023%	108	1,452	-3.151%
2026-06-24	35.6500	36.0400	35.6500	36.0400	+21.184%	2	1,398	-7.048%
2026-06-15	29.7400	29.7500	29.6900	29.7400	+5.648%	46	1,375	+12.643%
2026-06-01	28.1400	28.1500	27.6400	28.1500	-1.642%	4	1,375	+19.005%
2026-05-28	28.6400	28.6400	28.6200	28.6200	-3.506%	8	1,374	+17.051%
2026-05-26	29.4000	29.6600	29.3800	29.6600	-9.546%	3	1,374	+12.947%
2026-05-15	32.7900	32.7900	32.7900	32.7900	+3.276%	4	1,373	+2.165%
2026-05-14	31.7200	31.7500	31.7200	31.7500	-1.152%	2	1,371	+5.512%
2026-05-13	32.5100	32.5400	31.7400	32.1200	-1.108%	1,630	556	+4.296%
2026-05-08	32.7000	32.7400	32.4400	32.4800	-9.096%	15	556	+3.140%
2026-05-05	35.7300	35.7300	35.7300	35.7300	-2.723%	1	545	-6.241%
2026-05-01	36.8300	37.4200	36.3800	36.7300	-6.871%	4	545	-8.794%
2026-04-27	39.4400	39.4400	39.4400	39.4400	-0.076%	1	545	-15.061%
2026-04-24	39.4700	39.4700	39.4700	39.4700	-3.685%	1	546	-15.125%
2026-04-23	40.9800	40.9800	40.9800	40.9800	-4.853%	7	546	-18.253%
2026-04-21	42.1700	43.0700	42.1700	43.0700	+4.235%	30	572	-22.220%
2026-04-17	41.3200	41.3200	41.3200	41.3200	-6.368%	4	572	-18.925%
2026-04-15	45.0000	45.0000	44.1300	44.1300	-13.061%	6	570	-24.088%
2026-04-10	50.9700	51.0300	50.7300	50.7600	-1.456%	13	574	-34.003%
2026-04-08	52.2000	52.2000	51.5100	51.5100	-15.252%	5	562	-34.964%
2026-04-07	61.5300	61.5300	60.7700	60.7800	+3.438%	31	567	-44.883%
2026-04-06	60.0000	60.0000	58.7600	58.7600	-5.363%	54	537	-42.988%
2026-04-02	62.0900	62.0900	62.0900	62.0900	+0.976%	1	510	-46.046%
2026-04-01	61.7500	61.7500	60.1100	61.4900	-4.932%	19	510	-45.520%
2026-03-31	64.8900	64.9900	64.6800	64.6800	-6.667%	3	494	-48.207%
2026-03-30	69.3000	69.3000	69.3000	69.3000	+0.873%	3	492	-51.659%
2026-03-27	66.4900	68.7000	66.4900	68.7000	+5.481%	4	492	-51.237%
2026-03-26	61.6100	65.1300	61.6100	65.1300	+10.390%	3	491	-48.564%
2026-03-25	58.9700	59.0000	58.9400	59.0000	-2.366%	7	490	-43.220%
2026-03-23	57.4000	60.4300	57.4000	60.4300	-1.387%	4	490	-44.564%
2026-03-20	61.2800	61.2800	61.2800	61.2800	+2.133%	2	488	-45.333%
2026-03-19	60.0000	60.0000	60.0000	60.0000	+16.302%	2	486	-44.167%
2026-03-04	52.1700	52.1700	51.5900	51.5900	-11.296%	2	484	-35.065%
2026-03-03	58.2900	58.4900	58.1600	58.1600	+1.448%	6	484	-42.400%
2026-03-02	57.3300	57.3300	57.3300	57.3300	+9.408%	1	485	-41.566%
2026-02-26	52.4000	52.4000	52.4000	52.4000	+1.708%	2	485	-36.069%
2026-02-25	51.5200	51.5200	51.5200	51.5200	-8.327%	1	487	-34.977%
2026-02-23	56.2000	56.2000	56.2000	56.2000	+2.275%	5	487	-40.391%
2026-02-19	54.9200	54.9500	54.9000	54.9500	+3.856%	3	482	-39.035%
2026-02-18	52.9100	52.9100	52.9100	52.9100	-5.094%	1	480	-36.685%
2026-02-17	57.7200	58.1900	55.7500	55.7500	-0.624%	3	480	-39.910%
2026-02-13	56.2000	56.2000	56.1000	56.1000	+9.549%	2	479	-40.285%
2026-02-11	51.2100	51.2100	51.2100	51.2100	-0.137%	2	479	-34.583%
2026-02-10	51.2800	51.2800	51.2800	51.2800	-2.249%	2	479	-34.672%
2026-02-06	53.0500	53.8700	52.4600	52.4600	-8.749%	6	478	-36.142%
2026-02-05	56.6600	57.4900	56.6600	57.4900	+7.538%	2	478	-41.729%
2026-02-04	53.4600	53.4600	53.4600	53.4600	+13.191%	1	479	-37.336%
2026-01-26	47.2300	47.2300	47.2300	47.2300	-7.374%	1	479	-29.071%
2026-01-20	50.9900	50.9900	50.9900	50.9900	+6.629%	200	479	-34.301%
2026-01-13	47.8200	47.8200	47.8200	47.8200	-1.666%	1	479	-29.946%
2026-01-08	48.6300	48.6300	48.6300	48.6300	-2.992%	7	479	-31.112%
2025-12-31	50.1300	50.1300	50.1300	50.1300	+3.660%	1	472	-33.174%
2025-12-29	49.3000	49.3000	48.0000	48.3600	-4.615%	349	472	-30.728%
2025-12-19	50.7000	50.7000	50.7000	50.7000	-9.400%	1	334	-33.925%
2025-12-17	54.3300	55.9600	54.3300	55.9600	+6.267%	202	335	-40.136%
2025-12-15	52.6600	52.6600	52.6600	52.6600	+3.600%	10	153	-36.384%
2025-12-12	50.8300	50.8300	50.8300	50.8300	+2.666%	1	153	-34.094%
2025-12-11	49.5100	49.5100	49.5100	49.5100	-2.443%	10	153	-32.337%
2025-12-03	50.7500	50.7500	50.7500	50.7500	-3.974%	1	143	-33.990%
2025-11-26	52.8500	52.8500	52.8500	52.8500	-18.125%	7	136	-36.613%
2025-11-20	64.5500	64.5500	64.5500	64.5500	+25.657%	7	136	-48.102%
2025-11-12	51.3700	51.3700	51.3700	51.3700	-0.426%	5	136	-34.787%
2025-11-10	51.5900	51.5900	51.5900	51.5900	-9.997%	1	136	-35.065%
2025-11-07	57.3200	57.3200	57.3200	57.3200	+11.431%	1	136	-41.556%
2025-11-05	51.4400	51.4400	51.4400	51.4400	+6.062%	1	137	-34.876%
2025-10-31	48.5000	48.5000	48.5000	48.5000	+1.741%	1	138	-30.928%
2025-10-29	47.6100	47.9700	47.6100	47.6700	-1.386%	4	138	-29.725%
2025-10-28	48.0900	48.3400	48.0900	48.3400	+0.062%	2	137	-30.699%
2025-10-27	48.3100	48.3100	48.3100	48.3100	-10.768%	1	136	-30.656%
2025-10-23	53.5800	54.1400	53.5800	54.1400	-5.018%	2	136	-38.123%
2025-10-10	57.0000	57.0000	57.0000	57.0000	+8.613%	1	137	-41.228%
2025-10-08	52.4800	52.4800	52.4800	52.4800	-4.755%	1	137	-36.166%
2025-09-30	55.1000	55.1000	55.1000	55.1000	-1.818%	5	137	-39.201%
2025-09-25	57.0000	57.0000	56.1200	56.1200	+0.935%	12	137	-40.306%
2025-09-24	55.4000	55.6000	55.4000	55.6000	+2.925%	5	136	-39.748%
2025-09-22	54.0200	54.0200	54.0200	54.0200	-0.111%	3	134	-37.986%
2025-09-19	54.2800	54.2800	53.3600	54.0800	-0.843%	12	137	-38.055%
2025-09-18	54.2300	54.5400	54.2300	54.5400	-2.100%	7	148	-38.577%
2025-09-15	57.3600	57.3600	55.7100	55.7100	-2.126%	14	143	-39.867%
2025-09-12	57.6400	57.6400	56.9200	56.9200	-1.947%	29	130	-41.145%
2025-09-11	58.4000	58.7400	58.0500	58.0500	-0.718%	7	104	-42.291%
2025-09-10	58.9100	59.0200	58.4700	58.4700	-1.516%	6	99	-42.706%
2025-09-08	59.3700	59.3700	59.3700	59.3700	-0.118%	1	103	-43.574%
2025-08-28	59.4800	59.4800	59.4400	59.4400	-3.334%	2	104	-43.641%
2025-08-25	61.1800	61.4900	61.1800	61.4900	+2.878%	3	105	-45.520%
2025-08-14	59.7700	59.7700	59.7700	59.7700	+1.236%	4	106	-43.952%
2025-08-13	57.9100	59.0400	57.9100	59.0400	-0.422%	2	102	-43.259%
2025-08-12	59.1900	59.2900	59.1700	59.2900	-11.797%	56	100	-43.498%
2025-07-23	67.2200	67.2200	67.2200	67.2200	+0.030%	50	145	-50.164%
2025-07-18	67.2000	67.2000	67.2000	67.2000	+0.977%	1	95	-50.149%
2025-07-17	66.7000	66.7000	66.5500	66.5500	-3.607%	27	94	-49.662%
2025-07-10	69.0400	69.0400	69.0400	69.0400	-2.223%	11	121	-51.477%
2025-07-03	70.6100	70.6100	70.6100	70.6100	-6.166%	5	119	-52.556%
2025-06-26	75.2500	75.2500	75.2500	75.2500	-1.492%	1	119	-55.482%
2025-06-25	76.3900	76.3900	76.3900	76.3900	-8.405%	1	118	-56.146%
2025-06-23	84.1400	84.1400	83.0000	83.4000	+0.337%	27	118	-59.832%
2025-06-13	83.1200	83.1200	83.1200	83.1200	+3.088%	60	91	-59.697%
2025-06-10	80.6300	80.6300	80.6300	80.6300	-4.444%	30	61	-58.452%
2025-06-03	84.3800	84.3800	84.3800	84.3800	-13.162%	30	31	-60.299%
2025-05-23	97.1700	97.1700	97.1700	97.1700	-21.371%	2	0	-65.524%
2025-04-30	122.0300	123.5800	122.0300	123.5800	+32.925%	2	0	-72.892%
2025-03-03	93.3600	93.3600	92.9700	92.9700	0.000%	2	0	-63.967%