Dark

QQQ20271217P605
QQQ Dec 17 2027 605.00 Put (QQQ271217P00605000)
option OPRA

Inactive

Jul 29, 2026

45.27+8.718%(+3.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	45.0000	45.2700	45.0000	45.2700	+8.718%	2	250	0.000%
2026-07-28	43.2300	43.3100	41.6400	41.6400	+2.109%	11	252	+8.718%
2026-07-17	41.0500	41.0500	40.7800	40.7800	+13.435%	2	243	+11.010%
2026-07-01	35.9500	35.9500	35.9500	35.9500	-4.057%	1	242	+25.925%
2026-06-29	37.4700	37.4700	37.4700	37.4700	-6.067%	4	243	+20.817%
2026-06-26	39.8900	39.8900	39.8900	39.8900	-0.919%	4	247	+13.487%
2026-06-25	40.3700	40.3700	40.2600	40.2600	-4.143%	3	243	+12.444%
2026-06-24	42.0000	42.0000	42.0000	42.0000	+4.738%	3	240	+7.786%
2026-06-23	39.8400	40.1000	39.8400	40.1000	+11.949%	2	240	+12.893%
2026-06-22	36.0500	36.0500	35.8200	35.8200	-1.404%	2	239	+26.382%
2026-06-08	36.3300	36.3300	36.3300	36.3300	+6.477%	1	238	+24.608%
2026-06-04	33.9000	34.1200	33.6000	34.1200	+5.309%	7	243	+32.679%
2026-05-29	32.4000	32.4000	32.4000	32.4000	-0.766%	1	244	+39.722%
2026-05-28	32.6500	32.6500	32.6500	32.6500	-5.417%	20	263	+38.652%
2026-05-22	34.5200	34.5200	34.5200	34.5200	-0.490%	6	263	+31.141%
2026-05-21	34.6900	34.6900	34.6900	34.6900	-2.006%	10	268	+30.499%
2026-05-14	35.4000	35.4000	35.4000	35.4000	-2.721%	10	268	+27.881%
2026-05-11	36.7000	36.7000	36.3100	36.3900	-7.097%	23	258	+24.402%
2026-05-06	39.1500	39.1700	39.1500	39.1700	-5.386%	2	246	+15.573%
2026-05-04	41.4000	41.4000	41.4000	41.4000	-0.241%	1	247	+9.348%
2026-05-01	42.3500	42.3500	41.5000	41.5000	-7.366%	3	247	+9.084%
2026-04-24	45.0800	45.0800	44.8000	44.8000	-3.697%	8	248	+1.049%
2026-04-22	46.4800	46.5200	46.4800	46.5200	-2.371%	8	255	-2.687%
2026-04-20	47.6500	47.6500	47.6500	47.6500	-0.771%	1	255	-4.995%
2026-04-17	48.0200	48.0200	48.0200	48.0200	-6.064%	2	254	-5.727%
2026-04-15	51.1200	51.1200	51.1200	51.1200	-2.331%	1	254	-11.444%
2026-04-14	53.7000	53.7000	52.3400	52.3400	-9.337%	26	254	-13.508%
2026-04-13	59.0400	59.0400	57.7300	57.7300	-0.995%	2	256	-21.583%
2026-04-10	57.1700	58.3100	57.1500	58.3100	+0.310%	16	255	-22.363%
2026-04-09	61.2800	61.2800	58.1300	58.1300	-3.439%	10	246	-22.123%
2026-04-08	59.0100	60.5000	59.0100	60.2000	-11.340%	34	242	-24.801%
2026-04-06	67.8000	67.9000	67.8000	67.9000	-4.272%	2	229	-33.328%
2026-04-01	70.9300	70.9300	70.9300	70.9300	-8.572%	1	229	-36.177%
2026-03-31	77.5800	77.5800	77.5800	77.5800	-6.755%	2	229	-41.647%
2026-03-30	81.2800	83.2000	80.9500	83.2000	+3.303%	7	229	-45.589%
2026-03-27	77.4400	80.5400	77.4400	80.5400	+7.645%	4	226	-43.792%
2026-03-26	71.1100	74.8200	71.1100	74.8200	+17.975%	2	227	-39.495%
2026-03-16	63.4200	63.4200	63.4200	63.4200	-4.228%	1	226	-28.619%
2026-03-09	68.0400	68.0400	66.2200	66.2200	+5.952%	2	225	-31.637%
2026-02-27	61.2500	62.5000	61.2500	62.5000	+6.419%	2	224	-27.568%
2026-02-25	58.7300	58.7300	58.7300	58.7300	-3.642%	1	224	-22.918%
2026-02-24	60.5000	60.9700	60.5000	60.9500	-0.894%	4	224	-25.726%
2026-02-18	60.0000	61.5000	60.0000	61.5000	-1.600%	2	225	-26.390%
2026-02-12	62.5000	62.5000	62.5000	62.5000	+9.803%	2	225	-27.568%
2026-02-11	56.9200	56.9200	56.9200	56.9200	+1.263%	1	228	-20.467%
2026-02-10	56.2100	56.2100	56.2100	56.2100	+1.719%	1	228	-19.463%
2026-02-09	62.0000	62.0000	55.2600	55.2600	-9.883%	3	227	-18.078%
2026-02-06	61.3200	61.3200	61.3200	61.3200	+6.662%	1	227	-26.174%
2026-01-30	57.4900	57.4900	57.4900	57.4900	+5.177%	1	227	-21.256%
2026-01-29	54.6600	54.6600	54.6600	54.6600	+0.055%	1	227	-17.179%
2026-01-22	54.6300	54.6300	54.6300	54.6300	-0.961%	1	228	-17.133%
2026-01-21	55.1600	55.1600	55.1600	55.1600	-8.250%	1	228	-17.930%
2026-01-20	60.1200	60.1200	60.1200	60.1200	+11.643%	1	227	-24.701%
2026-01-13	52.9800	53.8500	52.9400	53.8500	+0.074%	25	226	-15.933%
2026-01-12	53.8100	53.8100	53.8100	53.8100	+0.579%	1	227	-15.871%
2026-01-09	53.5000	53.5000	53.5000	53.5000	-3.150%	1	226	-15.383%
2025-12-30	55.2400	55.2400	55.2400	55.2400	+0.036%	1	225	-18.049%
2025-12-29	55.8200	55.8200	55.0000	55.2200	-10.820%	288	226	-18.019%
2025-12-17	62.8000	62.8000	61.7700	61.9200	+7.781%	3	77	-26.890%
2025-12-04	57.4500	57.4500	57.4500	57.4500	+0.613%	1	77	-21.201%
2025-12-03	57.1000	57.1000	57.1000	57.1000	-0.453%	1	77	-20.718%
2025-12-02	57.3600	57.3600	57.3600	57.3600	-11.876%	10	77	-21.077%
2025-11-24	65.0900	65.0900	65.0900	65.0900	-4.082%	1	87	-30.450%
2025-11-20	67.6200	68.4200	67.5000	67.8600	+3.351%	10	87	-33.289%
2025-11-19	65.6600	65.6600	65.6600	65.6600	+0.122%	1	77	-31.054%
2025-11-17	65.5800	65.5800	65.5800	65.5800	+0.460%	1	78	-30.970%
2025-11-13	61.9800	65.3000	61.7300	65.2800	+10.775%	26	78	-30.653%
2025-11-10	58.6800	59.1000	58.3200	58.9300	-3.803%	9	70	-23.180%
2025-11-06	62.5000	62.5000	61.2600	61.2600	+10.378%	2	70	-26.102%
2025-10-30	55.5000	55.5000	55.5000	55.5000	+0.199%	7	70	-18.432%
2025-10-29	53.5200	55.3900	53.5200	55.3900	-0.360%	5	77	-18.270%
2025-10-27	55.5900	55.5900	55.5900	55.5900	-3.506%	5	82	-18.564%
2025-10-24	57.6100	57.6100	57.6100	57.6100	-6.234%	5	82	-21.420%
2025-10-23	61.4300	61.4400	61.4300	61.4400	-1.538%	40	77	-26.318%
2025-10-22	62.4000	62.4000	62.4000	62.4000	-6.024%	2	97	-27.452%
2025-10-16	63.5600	66.4000	63.5600	66.4000	+4.239%	92	95	-31.822%
2025-10-15	63.7000	63.7000	63.7000	63.7000	0.000%	1	48	-28.932%
2025-10-14	63.7000	63.7000	63.7000	63.7000	+5.726%	30	47	-28.932%
2025-10-09	60.2500	60.2500	60.2500	60.2500	+0.500%	1	17	-24.863%
2025-10-08	59.9500	59.9500	59.9500	59.9500	+0.017%	1	17	-24.487%
2025-10-06	59.9400	59.9400	59.9400	59.9400	-0.531%	7	17	-24.474%
2025-10-03	59.9200	60.2600	59.9200	60.2600	-2.159%	6	14	-24.876%
2025-09-22	61.5100	61.5900	61.1000	61.5900	-3.297%	6	15	-26.498%
2025-09-16	63.6900	63.6900	63.6900	63.6900	-0.500%	2	12	-28.921%
2025-09-15	64.0100	64.0100	64.0100	64.0100	-2.646%	3	10	-29.277%
2025-09-11	65.7500	65.7500	65.7500	65.7500	-8.795%	2	7	-31.148%
2025-09-03	72.0900	72.0900	72.0900	72.0900	-4.034%	2	5	-37.203%
2025-08-06	75.1200	75.1200	75.1200	75.1200	-21.693%	2	7	-39.736%
2025-06-03	96.0900	96.0900	95.9300	95.9300	-47.628%	2	5	-52.809%
2025-04-07	183.1700	183.1700	183.1700	183.1700	+36.562%	5	5	-75.285%
2025-04-01	134.3500	134.3600	134.1300	134.1300	-6.595%	14	7	-66.249%
2025-03-31	143.7400	143.7400	143.4000	143.6000	+14.413%	3	2	-68.475%
2025-03-27	125.5100	125.5100	125.5100	125.5100	0.000%	1	1	-63.931%