Dark

QQQ20271217P595
QQQ Dec 17 2027 595.00 Put (QQQ271217P00595000)
option OPRA

EOD

Aug 4, 2026

32.13-2.931%(-0.97)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	31.8200	32.2200	31.8200	32.1300	-2.931%	7	1,454	0.000%
2026-07-10	33.1000	33.1000	33.1000	33.1000	-11.874%	2	1,449	-2.931%
2026-06-25	37.6500	37.6500	37.5600	37.5600	+11.421%	2	1,449	-14.457%
2026-06-22	34.0000	34.0000	33.6100	33.7100	-3.768%	307	1,448	-4.687%
2026-06-12	35.0300	35.0300	35.0300	35.0300	-6.262%	2	1,303	-8.279%
2026-06-05	36.7000	37.3700	36.7000	37.3700	+3.489%	2	1,303	-14.022%
2026-05-19	35.9900	36.1100	35.9900	36.1100	+5.554%	10	1,303	-11.022%
2026-05-13	34.1600	34.2200	34.1600	34.2100	+0.796%	4	1,295	-6.080%
2026-05-11	33.9400	33.9400	33.9400	33.9400	-9.662%	1	1,294	-5.333%
2026-05-06	37.0000	37.5700	37.0000	37.5700	-3.419%	4	1,294	-14.480%
2026-05-04	38.9000	38.9000	38.9000	38.9000	-0.205%	1	1,293	-17.404%
2026-05-01	38.9800	38.9800	38.9800	38.9800	-6.298%	1	1,292	-17.573%
2026-04-24	41.6000	41.6000	41.6000	41.6000	-7.556%	7	1,292	-22.764%
2026-04-17	45.0000	45.0000	45.0000	45.0000	-9.657%	7	1,299	-28.600%
2026-04-14	49.8100	49.8100	49.8100	49.8100	-4.706%	2	1,298	-35.495%
2026-04-13	52.2700	52.2700	52.2700	52.2700	-3.685%	1	1,298	-38.531%
2026-04-10	54.5000	54.5700	54.2700	54.2700	-0.074%	11	1,298	-40.796%
2026-04-09	55.6500	55.6500	54.3100	54.3100	-1.237%	7	1,287	-40.840%
2026-04-08	55.6500	56.0400	54.9900	54.9900	-16.682%	10	1,292	-41.571%
2026-04-01	66.0000	66.0000	66.0000	66.0000	-16.360%	1	1,292	-51.318%
2026-03-30	75.2500	78.9100	75.2000	78.9100	+4.572%	10	1,292	-59.283%
2026-03-27	75.4600	75.4600	75.4600	75.4600	+12.560%	3	1,290	-57.421%
2026-03-26	65.3500	67.0400	65.3500	67.0400	+8.024%	3	1,290	-52.073%
2026-03-23	62.0600	62.0600	62.0600	62.0600	-7.580%	1	1,288	-48.228%
2026-03-20	65.2400	67.1500	65.2400	67.1500	+4.141%	2	1,287	-52.152%
2026-03-19	64.4800	64.4800	64.4800	64.4800	+4.000%	1	1,285	-50.171%
2026-03-18	62.0000	62.0000	62.0000	62.0000	+6.110%	1	1,284	-48.177%
2026-03-17	58.4300	58.4300	58.4300	58.4300	-4.260%	1	1,284	-45.011%
2026-03-12	61.0300	61.0300	61.0300	61.0300	+6.714%	1,000	1,284	-47.354%
2026-02-24	57.1900	57.1900	57.1900	57.1900	+0.316%	1	284	-43.819%
2026-02-20	57.0100	57.0100	57.0100	57.0100	-6.663%	1	285	-43.641%
2026-02-05	60.7400	61.0800	60.7400	61.0800	+17.620%	2	286	-47.397%
2026-01-30	51.9300	51.9300	51.9300	51.9300	+6.984%	2	284	-38.128%
2026-01-28	48.5400	48.5400	48.5400	48.5400	-0.635%	1	283	-33.807%
2026-01-27	49.2600	49.2600	48.8500	48.8500	-1.033%	3	283	-34.227%
2026-01-23	49.3600	49.3600	49.3600	49.3600	-10.369%	1	283	-34.907%
2026-01-20	55.0700	55.0700	55.0700	55.0700	+8.834%	1	283	-41.656%
2026-01-13	50.6000	50.6000	50.6000	50.6000	-5.965%	1	283	-36.502%
2026-01-02	54.8700	54.8700	53.8100	53.8100	+4.263%	3	283	-40.290%
2025-12-29	51.9300	52.2500	51.4800	51.6100	-1.583%	110	285	-37.745%
2025-12-11	52.4500	52.4500	52.4400	52.4400	-1.853%	24	265	-38.730%
2025-12-10	53.4300	53.4300	53.4300	53.4300	-1.092%	1	245	-39.865%
2025-12-08	54.0200	54.0200	54.0200	54.0200	+0.915%	1	246	-40.522%
2025-12-05	53.5300	53.5300	53.5300	53.5300	-0.870%	2	245	-39.978%
2025-12-04	54.0000	54.0000	54.0000	54.0000	-9.684%	1	243	-40.500%
2025-11-25	59.7900	59.7900	59.7900	59.7900	-1.951%	1	243	-46.262%
2025-11-24	61.8300	62.5400	58.2700	60.9800	-8.958%	9	243	-47.311%
2025-11-21	66.9800	66.9800	66.9800	66.9800	+4.575%	5	236	-52.030%
2025-11-19	64.0500	64.0500	64.0500	64.0500	-4.031%	5	237	-49.836%
2025-11-18	66.0000	66.7400	66.0000	66.7400	+10.314%	3	235	-51.858%
2025-11-13	59.0600	61.5000	59.0400	60.5000	+10.220%	198	236	-46.893%
2025-11-10	54.8900	54.8900	54.8900	54.8900	-9.616%	2	144	-41.465%
2025-11-07	61.5900	61.5900	60.7300	60.7300	+9.443%	3	144	-47.094%
2025-11-04	55.4900	55.4900	55.4900	55.4900	+6.466%	1	142	-42.098%
2025-10-30	52.0200	52.1200	51.8100	52.1200	+1.757%	12	142	-38.354%
2025-10-27	52.0000	52.0000	51.2200	51.2200	-8.536%	3	150	-37.271%
2025-10-20	56.2500	56.2500	56.0000	56.0000	-12.541%	2	150	-42.625%
2025-10-10	62.0000	64.2800	62.0000	64.0300	+14.790%	6	151	-49.820%
2025-10-08	56.4900	56.4900	55.7800	55.7800	-0.107%	9	151	-42.399%
2025-10-06	55.8400	55.8400	55.8400	55.8400	-2.887%	1	160	-42.461%
2025-10-03	57.5000	57.5000	57.5000	57.5000	+1.108%	1	160	-44.122%
2025-10-01	56.8700	56.8700	56.8700	56.8700	-2.985%	1	160	-43.503%
2025-09-30	58.6200	58.6200	58.6200	58.6200	+3.150%	1	159	-45.189%
2025-09-29	56.8300	56.8300	56.8300	56.8300	-5.141%	1	158	-43.463%
2025-09-24	59.0000	60.9200	59.0000	59.9100	+3.722%	7	158	-46.370%
2025-09-23	57.7600	57.7600	57.7600	57.7600	+2.194%	1	155	-44.373%
2025-09-22	56.5200	56.5200	56.5200	56.5200	-2.468%	5	154	-43.153%
2025-09-19	59.0300	59.3900	57.8900	57.9500	+0.138%	8	149	-44.556%
2025-09-18	58.0600	58.7400	57.8700	57.8700	-2.919%	10	151	-44.479%
2025-09-16	59.6100	59.6100	59.6100	59.6100	-2.263%	1	144	-46.100%
2025-09-12	60.9900	60.9900	60.9900	60.9900	-7.366%	1	143	-47.319%
2025-08-25	66.7100	66.7100	65.4800	65.8400	+3.522%	5	142	-51.200%
2025-08-15	63.6000	63.6000	63.6000	63.6000	+0.094%	1	138	-49.481%
2025-08-14	63.5400	63.5400	63.5400	63.5400	+0.618%	1	137	-49.433%
2025-08-13	63.1500	63.1500	63.1500	63.1500	-3.070%	10	136	-49.121%
2025-07-31	65.1500	65.1500	65.1500	65.1500	-4.612%	100	126	-50.683%
2025-07-25	68.3000	68.3000	68.3000	68.3000	-7.427%	100	165	-52.958%
2025-07-10	73.7800	73.7800	73.7800	73.7800	-15.545%	11	71	-56.452%
2025-06-10	86.7500	87.3600	86.7500	87.3600	-2.695%	13	71	-63.221%
2025-06-03	90.3600	90.3600	89.7800	89.7800	-6.088%	2	74	-64.213%
2025-05-19	95.1900	96.0000	95.1900	95.6000	+1.659%	60	73	-66.391%
2025-05-16	94.0400	94.0400	94.0400	94.0400	-28.487%	600	73	-65.834%
2025-04-09	139.5000	139.5000	131.5000	131.5000	-23.212%	13	373	-75.567%
2025-04-07	165.5000	171.2500	165.5000	171.2500	+28.037%	5	365	-81.238%
2025-03-31	134.1400	134.2000	133.7500	133.7500	+3.642%	8	365	-75.978%
2025-03-28	129.0500	129.0500	129.0500	129.0500	+12.954%	2	361	-75.103%
2025-03-27	114.2400	114.2500	114.2400	114.2500	0.000%	360	360	-71.877%