Dark

QQQ20271217P610
QQQ Dec 17 2027 610.00 Put (QQQ271217P00610000)
option OPRA

EOD

Aug 6, 2026

34.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.0000	34.0000	34.0000	34.0000	0.000%	1	365	0.000%
2026-08-04	35.3500	35.3500	34.0000	34.0000	-21.821%	2	364	0.000%
2026-07-30	45.0000	45.0000	43.4900	43.4900	-3.356%	11	363	-21.821%
2026-07-29	45.0000	45.0000	45.0000	45.0000	-0.487%	12	363	-24.444%
2026-07-28	45.2200	45.2200	45.2200	45.2200	+6.076%	10	375	-24.812%
2026-07-24	42.6300	42.6300	42.6300	42.6300	-1.068%	1	375	-20.244%
2026-07-23	43.0900	43.0900	43.0900	43.0900	+9.310%	2	375	-21.095%
2026-07-06	39.4200	39.4200	39.4200	39.4200	+3.901%	10	373	-13.749%
2026-06-29	38.1400	38.1400	37.8100	37.9400	+1.989%	3	373	-10.385%
2026-06-17	37.2000	37.2000	37.2000	37.2000	-7.509%	20	354	-8.602%
2026-06-11	42.0500	43.0800	40.2200	40.2200	-6.595%	8	354	-15.465%
2026-06-10	43.0600	43.0600	43.0300	43.0600	+12.106%	5	348	-21.040%
2026-06-08	38.4100	38.4100	38.4100	38.4100	-4.926%	20	350	-11.481%
2026-06-05	38.5000	40.4000	38.5000	40.4000	+16.932%	16	350	-15.842%
2026-06-04	34.5500	34.5500	34.5500	34.5500	+4.665%	4	361	-1.592%
2026-06-01	32.9900	33.1500	32.9900	33.0100	-5.551%	7	357	+2.999%
2026-05-26	34.2000	34.9500	34.2000	34.9500	-0.710%	27	352	-2.718%
2026-05-22	35.2000	35.2000	35.2000	35.2000	-2.412%	5	325	-3.409%
2026-05-21	36.0700	36.0700	36.0700	36.0700	-5.253%	10	320	-5.739%
2026-05-15	38.1000	38.4100	38.0700	38.0700	+0.053%	26	320	-10.691%
2026-05-08	38.5900	38.5900	37.8500	38.0500	-5.700%	3	305	-10.644%
2026-05-06	40.7600	40.7600	40.2500	40.3500	-7.708%	12	304	-15.737%
2026-05-04	42.6000	43.7200	42.6000	43.7200	+2.317%	2	303	-22.232%
2026-05-01	43.1900	43.1900	42.7300	42.7300	-3.326%	3	303	-20.431%
2026-04-30	44.2000	44.2000	44.2000	44.2000	-9.352%	1	303	-23.077%
2026-04-28	48.7600	48.7600	48.7600	48.7600	+5.977%	1	304	-30.271%
2026-04-27	46.0100	46.0100	46.0100	46.0100	-0.626%	1	304	-26.103%
2026-04-24	46.8800	46.8800	46.3000	46.3000	-6.142%	9	304	-26.566%
2026-04-17	49.4500	49.4500	49.3300	49.3300	-5.098%	2	297	-31.076%
2026-04-16	51.4700	51.9800	51.4700	51.9800	-1.683%	5	298	-34.590%
2026-04-15	52.8300	53.2400	52.8300	52.8700	-2.201%	4	303	-35.691%
2026-04-14	54.9600	54.9600	54.0600	54.0600	-9.855%	11	301	-37.107%
2026-04-10	59.0800	60.2400	58.9100	59.9700	-0.892%	9	310	-43.305%
2026-04-09	62.6500	62.6500	60.5100	60.5100	-2.482%	2	310	-43.811%
2026-04-08	60.9800	62.3200	60.9800	62.0500	-14.272%	12	314	-45.205%
2026-04-02	75.0000	75.0000	72.3800	72.3800	-0.509%	3	309	-53.026%
2026-04-01	72.7500	72.7500	72.7500	72.7500	-13.134%	1	309	-53.265%
2026-03-30	83.7400	83.7500	83.7400	83.7500	+0.709%	3	309	-59.403%
2026-03-27	83.3400	83.3400	83.1600	83.1600	+18.732%	3	306	-59.115%
2026-03-25	70.0400	70.0400	70.0400	70.0400	-2.356%	1	306	-51.456%
2026-03-24	71.7300	71.7300	71.7300	71.7300	-0.871%	4	306	-52.600%
2026-03-20	72.3600	72.3600	72.3600	72.3600	+12.974%	26	310	-53.013%
2026-03-17	64.0500	64.0500	64.0500	64.0500	-1.869%	3	309	-46.916%
2026-03-16	65.4700	65.4700	65.2700	65.2700	+5.376%	2	306	-47.909%
2026-03-10	61.9400	61.9400	61.9400	61.9400	-9.206%	1	308	-45.108%
2026-03-03	68.3800	68.5900	68.2000	68.2200	+8.458%	6	308	-50.161%
2026-03-02	67.3300	67.3300	62.9000	62.9000	+4.886%	3	313	-45.946%
2026-02-25	59.9700	59.9700	59.9700	59.9700	-7.196%	4	314	-43.305%
2026-02-24	64.6200	64.6200	64.6200	64.6200	+2.506%	1	314	-47.385%
2026-02-20	63.8600	63.8600	63.0400	63.0400	-2.475%	6	314	-46.066%
2026-02-19	64.4300	64.6400	64.4300	64.6400	+3.739%	4	310	-47.401%
2026-02-18	61.2000	62.3100	61.2000	62.3100	-5.203%	4	310	-45.434%
2026-02-17	67.8800	68.1900	65.7300	65.7300	-0.409%	3	310	-48.273%
2026-02-13	63.9000	66.1100	63.9000	66.0000	+2.804%	5	310	-48.485%
2026-02-12	61.6000	64.2000	61.6000	64.2000	+7.736%	5	310	-47.040%
2026-02-11	59.7600	59.7600	59.5900	59.5900	-1.504%	7	319	-42.943%
2026-02-10	60.1000	60.5000	60.1000	60.5000	+3.419%	18	315	-43.802%
2026-02-09	59.0000	59.0000	58.5000	58.5000	-6.490%	20	330	-41.880%
2026-02-06	62.5600	62.5600	62.5600	62.5600	-7.661%	1	324	-45.652%
2026-02-05	67.0500	67.7500	67.0500	67.7500	+18.818%	2	323	-49.815%
2026-01-30	57.0200	57.0200	57.0200	57.0200	+3.824%	1	323	-40.372%
2026-01-26	54.9200	54.9200	54.9200	54.9200	-1.648%	1	322	-38.092%
2026-01-23	55.8400	55.8400	55.8400	55.8400	-1.378%	5	323	-39.112%
2026-01-22	56.6200	56.6200	56.6200	56.6200	-5.570%	1	323	-39.951%
2026-01-20	60.6300	60.6300	59.3700	59.9600	+6.615%	14	324	-43.296%
2026-01-09	56.2400	56.2400	56.2400	56.2400	-3.533%	7	322	-39.545%
2026-01-08	58.3000	58.3000	58.3000	58.3000	+2.931%	10	329	-41.681%
2026-01-06	56.6400	56.6400	56.6400	56.6400	-0.910%	1	329	-39.972%
2025-12-30	56.9400	57.1600	56.9400	57.1600	+0.158%	2	329	-40.518%
2025-12-29	57.6500	57.6500	56.8600	57.0700	+2.020%	107	330	-40.424%
2025-12-26	55.9200	55.9400	55.9200	55.9400	-1.393%	2	297	-39.221%
2025-12-24	56.2200	56.7300	56.2200	56.7300	-1.681%	3	292	-40.067%
2025-12-23	57.8500	57.8500	57.7000	57.7000	-12.177%	2	292	-41.075%
2025-12-17	65.7000	65.7000	65.7000	65.7000	+7.300%	2	294	-48.250%
2025-12-12	61.2300	61.2300	61.2300	61.2300	+5.026%	1	296	-44.472%
2025-12-11	60.0500	60.0500	58.3000	58.3000	-1.170%	10	296	-41.681%
2025-12-03	58.9900	58.9900	58.9900	58.9900	-10.594%	1	290	-42.363%
2025-11-25	65.9800	65.9800	65.9800	65.9800	-1.508%	2	291	-48.469%
2025-11-24	66.9900	66.9900	66.9900	66.9900	-8.082%	1	289	-49.246%
2025-11-21	78.3700	78.3700	72.8800	72.8800	+6.815%	3	288	-53.348%
2025-11-19	68.2300	68.2300	68.2300	68.2300	+3.394%	3	288	-50.169%
2025-11-17	70.6700	70.6700	64.9200	65.9900	-1.478%	5	288	-48.477%
2025-11-13	66.9800	66.9800	66.9800	66.9800	+10.201%	1	291	-49.239%
2025-11-12	60.7800	60.7800	60.7800	60.7800	+0.115%	1	291	-44.061%
2025-11-11	60.7300	60.7300	60.7100	60.7100	+0.513%	2	291	-43.996%
2025-11-10	60.4000	60.4000	60.4000	60.4000	-4.867%	1	291	-43.709%
2025-11-06	62.5200	64.6800	62.5200	63.4900	+10.900%	11	292	-46.448%
2025-10-30	57.0900	57.2500	57.0900	57.2500	+2.305%	3	288	-40.611%
2025-10-29	55.8800	56.7100	55.8800	55.9600	-0.143%	9	289	-39.242%
2025-10-28	56.5200	56.5200	56.0400	56.0400	-2.284%	7	287	-39.329%
2025-10-27	56.5300	57.3500	56.5300	57.3500	-3.581%	7	289	-40.715%
2025-10-24	60.6600	60.6600	59.4800	59.4800	-4.065%	6	289	-42.838%
2025-10-23	62.7500	63.3400	62.0000	62.0000	+0.405%	208	289	-45.161%
2025-10-20	62.2000	62.2000	61.7500	61.7500	-6.155%	2	296	-44.939%
2025-10-17	65.8000	65.8000	65.8000	65.8000	-0.303%	1	296	-48.328%
2025-10-13	65.8000	66.0000	65.8000	66.0000	+1.538%	3	296	-48.485%
2025-10-10	62.2500	65.0000	61.5600	65.0000	+6.540%	7	295	-47.692%
2025-10-08	61.9400	61.9400	60.8000	61.0100	-2.181%	215	288	-44.271%
2025-10-07	62.3700	62.3700	62.3700	62.3700	+1.266%	1	170	-45.487%
2025-10-06	61.7500	61.7500	61.5900	61.5900	-1.598%	3	170	-44.796%
2025-10-03	61.9100	62.5900	61.9100	62.5900	-0.334%	9	168	-45.678%
2025-09-22	62.8000	62.8000	62.8000	62.8000	-3.266%	1	165	-45.860%
2025-09-19	64.9200	64.9200	64.9200	64.9200	+1.311%	10	165	-47.628%
2025-09-18	65.0000	65.0000	64.0800	64.0800	-3.784%	3	155	-46.941%
2025-09-17	66.6000	66.6000	66.6000	66.6000	+0.075%	6	154	-48.949%
2025-09-15	66.4000	66.5500	66.4000	66.5500	-1.393%	3	148	-48.911%
2025-09-12	67.5000	67.5000	67.4900	67.4900	-0.881%	6	146	-49.622%
2025-09-11	68.4900	68.4900	68.0900	68.0900	-2.992%	10	146	-50.066%
2025-09-08	70.1900	70.1900	70.1900	70.1900	-5.007%	3	152	-51.560%
2025-08-26	73.8900	73.8900	73.8900	73.8900	+4.070%	1	151	-53.986%
2025-08-15	70.0000	71.0000	70.0000	71.0000	+2.601%	6	151	-52.113%
2025-08-14	69.5200	69.9000	69.2000	69.2000	-3.769%	9	145	-50.867%
2025-08-08	71.9100	71.9100	71.9100	71.9100	-6.973%	50	139	-52.719%
2025-08-05	77.3000	77.3000	77.3000	77.3000	-3.327%	7	139	-56.016%
2025-07-23	79.9600	79.9600	79.9600	79.9600	-5.013%	50	139	-57.479%
2025-07-14	84.1800	84.1800	84.1800	84.1800	+2.847%	25	139	-59.610%
2025-07-11	81.7500	81.8500	81.7500	81.8500	+0.110%	7	139	-58.461%
2025-07-09	81.3200	81.7600	81.3200	81.7600	-14.611%	130	132	-58.415%
2025-06-09	95.7500	95.7500	95.7500	95.7500	-27.769%	1	2	-64.491%
2025-05-07	132.5600	132.5600	132.5600	132.5600	-17.665%	1	1	-74.351%
2025-04-03	161.0000	161.0000	161.0000	161.0000	+14.558%	3	3	-78.882%
2025-03-31	148.7800	148.7800	140.5400	140.5400	+8.141%	6	7	-75.808%
2025-03-27	129.3600	129.9600	129.3600	129.9600	-5.277%	2	4	-73.838%
2025-03-12	137.2000	137.2000	137.2000	137.2000	+13.492%	1	3	-75.219%
2025-03-07	120.8900	120.8900	120.8900	120.8900	+3.360%	4	3	-71.875%
2025-03-03	116.9600	116.9600	116.9600	116.9600	0.000%	1	1	-70.930%