Dark

QQQ20271217P620
QQQ Dec 17 2027 620.00 Put (QQQ271217P00620000)
option OPRA

EOD

Aug 4, 2026

36.74-9.149%(-3.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	36.6700	36.7400	36.6700	36.7400	-9.149%	15	2,711	0.000%
2026-08-03	43.3200	43.3200	40.4400	40.4400	-9.103%	11	2,706	-9.149%
2026-07-30	46.2400	46.2400	44.4900	44.4900	-4.528%	6	2,696	-17.420%
2026-07-29	47.5900	49.2200	46.6000	46.6000	-2.531%	15	2,696	-21.159%
2026-07-28	49.3800	50.1200	47.8100	47.8100	+3.844%	25	2,681	-23.154%
2026-07-23	46.0400	46.0400	46.0400	46.0400	+7.570%	2	2,669	-20.200%
2026-07-21	42.8000	42.8000	42.8000	42.8000	-3.014%	3	2,671	-14.159%
2026-07-20	44.0600	44.1300	44.0600	44.1300	-2.712%	100	2,671	-16.746%
2026-07-17	45.3600	45.3600	45.3600	45.3600	+4.276%	1	2,650	-19.004%
2026-07-02	43.5000	43.5000	43.5000	43.5000	-3.333%	500	2,149	-15.540%
2026-06-24	44.5200	45.0800	44.5200	45.0000	+3.069%	4	2,150	-18.356%
2026-06-23	44.5700	44.5800	43.5100	43.6600	+10.981%	16	2,150	-15.850%
2026-06-22	39.2000	39.3400	39.2000	39.3400	+0.178%	2	2,142	-6.609%
2026-06-18	39.1200	39.2700	39.1200	39.2700	-15.147%	10	2,136	-6.443%
2026-06-10	41.1800	46.2800	41.1800	46.2800	+0.609%	16	2,136	-20.614%
2026-06-09	39.3000	46.0000	39.3000	46.0000	+13.749%	5	2,133	-20.130%
2026-06-08	40.4400	40.4400	40.4400	40.4400	+15.642%	1,000	2,130	-9.149%
2026-06-01	35.1700	35.1700	34.9700	34.9700	-0.399%	4	2,147	+5.061%
2026-05-29	35.6000	35.7800	35.1100	35.1100	-3.438%	73	2,147	+4.643%
2026-05-27	36.3600	36.3600	36.3600	36.3600	-3.860%	1	2,115	+1.045%
2026-05-21	37.8200	37.8200	37.8200	37.8200	-6.617%	1	2,114	-2.856%
2026-05-19	40.5000	40.5000	40.5000	40.5000	+3.581%	1	2,114	-9.284%
2026-05-14	39.1700	39.1800	39.1000	39.1000	-2.567%	1,001	2,114	-6.036%
2026-05-11	45.9100	45.9100	40.1300	40.1300	-2.122%	15	1,130	-8.448%
2026-05-08	41.0000	41.0000	41.0000	41.0000	-3.050%	4	1,132	-10.390%
2026-05-07	42.7200	42.7200	41.8000	42.2900	-0.937%	3	1,132	-13.124%
2026-05-06	44.0000	44.0000	42.6900	42.6900	-4.795%	2	1,134	-13.938%
2026-05-05	44.8400	44.8400	44.8400	44.8400	-1.882%	1	1,134	-18.064%
2026-05-04	45.7000	45.7000	45.7000	45.7000	-0.284%	1	1,134	-19.606%
2026-05-01	46.5600	46.5600	45.8300	45.8300	-8.923%	3	1,134	-19.834%
2026-04-29	50.3200	50.3200	50.3200	50.3200	+2.276%	1	1,134	-26.987%
2026-04-27	49.2700	49.2700	49.1900	49.2000	-0.183%	103	1,134	-25.325%
2026-04-24	49.6000	49.6000	49.2900	49.2900	-2.473%	27	1,134	-25.462%
2026-04-22	51.5300	51.5700	50.3300	50.5400	-5.000%	54	1,141	-27.305%
2026-04-20	52.4200	53.2000	52.4200	53.2000	+1.857%	2	1,118	-30.940%
2026-04-17	53.1300	53.1300	52.0000	52.2300	-5.773%	34	1,118	-29.657%
2026-04-16	55.8000	55.8000	55.4300	55.4300	-0.538%	4	1,090	-33.718%
2026-04-15	56.9000	56.9000	55.7300	55.7300	-3.347%	7	1,091	-34.075%
2026-04-14	59.2700	59.3100	57.6600	57.6600	-9.197%	9	1,091	-36.282%
2026-04-13	63.5000	63.5000	63.5000	63.5000	-2.308%	1	1,090	-42.142%
2026-04-09	65.0000	65.0000	65.0000	65.0000	-17.607%	1	1,091	-43.477%
2026-04-02	78.8900	78.8900	78.8900	78.8900	-8.374%	1	1,092	-53.429%
2026-03-31	86.1000	86.1000	86.1000	86.1000	+1.009%	1	1,092	-57.329%
2026-03-30	85.2400	85.2400	85.2400	85.2400	+7.899%	1	1,092	-56.898%
2026-03-26	79.0000	79.0000	79.0000	79.0000	+5.123%	2	1,093	-53.494%
2026-03-23	75.1500	75.1500	75.1500	75.1500	-3.839%	6	1,095	-51.111%
2026-03-20	78.1500	78.1500	78.1500	78.1500	+7.423%	1	1,098	-52.988%
2026-03-09	72.7500	72.7500	72.7500	72.7500	+9.563%	3	1,098	-49.498%
2026-03-04	66.4000	66.4000	66.4000	66.4000	-10.705%	2	1,102	-44.669%
2026-03-03	75.1900	75.1900	74.3600	74.3600	+16.260%	2	1,102	-50.592%
2026-02-25	64.2500	64.2500	63.9600	63.9600	-7.772%	25	1,114	-42.558%
2026-02-19	69.3500	69.3500	69.3500	69.3500	+9.110%	1	1,114	-47.022%
2026-02-10	63.5600	63.5600	63.5600	63.5600	-3.051%	1	1,114	-42.196%
2026-02-06	68.7600	68.7600	65.4900	65.5600	-6.289%	6	1,114	-43.960%
2026-02-04	69.9600	69.9600	69.9600	69.9600	+7.284%	1	1,114	-47.484%
2026-02-03	65.6300	65.6300	65.2100	65.2100	+6.797%	3	1,114	-43.659%
2026-02-02	61.0300	61.0600	61.0300	61.0600	-6.062%	2	1,113	-39.830%
2026-01-29	62.7500	65.0000	62.7500	65.0000	+14.115%	289	1,111	-43.477%
2026-01-28	56.6200	57.6700	56.6200	56.9600	-0.818%	6	887	-35.499%
2026-01-27	57.4300	57.4300	57.4300	57.4300	-1.644%	2	887	-36.026%
2026-01-26	58.3900	58.3900	58.3900	58.3900	-1.218%	3	885	-37.078%
2026-01-23	59.1100	59.1100	59.1100	59.1100	-3.178%	1	885	-37.845%
2026-01-22	61.0500	61.0500	61.0500	61.0500	-0.049%	1	886	-39.820%
2026-01-16	61.0200	61.0800	61.0100	61.0800	+3.089%	10	877	-39.849%
2026-01-15	59.2000	59.2500	59.2000	59.2500	-4.435%	3	877	-37.992%
2026-01-14	62.0000	62.0000	62.0000	62.0000	+1.357%	1	879	-40.742%
2026-01-06	60.5100	61.5000	60.5100	61.1700	-2.316%	303	878	-39.938%
2026-01-05	61.0000	62.6200	61.0000	62.6200	+0.675%	17	581	-41.329%
2025-12-31	62.2000	62.2000	62.2000	62.2000	+2.101%	1	569	-40.932%
2025-12-29	61.6000	61.6100	60.5000	60.9200	+1.381%	513	569	-39.691%
2025-12-26	60.0100	60.0900	60.0100	60.0900	-0.809%	3	263	-38.858%
2025-12-23	60.5800	60.5800	60.5800	60.5800	-6.078%	1	263	-39.353%
2025-12-19	63.9000	64.5000	63.9000	64.5000	-3.731%	61	263	-43.039%
2025-12-16	67.0000	67.0000	67.0000	67.0000	+1.515%	3	213	-45.164%
2025-12-15	66.0000	66.0000	66.0000	66.0000	+0.840%	1	216	-44.333%
2025-12-12	64.0200	66.7500	64.0200	65.4500	+6.285%	5	215	-43.866%
2025-12-11	63.1500	63.5900	61.5800	61.5800	+2.633%	6	214	-40.338%
2025-12-10	62.8600	62.8600	60.0000	60.0000	-3.038%	4	211	-38.767%
2025-12-09	61.8800	61.8800	61.8800	61.8800	-1.778%	1	211	-40.627%
2025-12-08	62.6300	63.0000	62.6300	63.0000	+0.962%	9	210	-41.683%
2025-12-05	62.4000	62.5400	62.4000	62.4000	-2.087%	3	207	-41.122%
2025-12-04	63.7300	63.7300	63.7300	63.7300	+0.966%	1	205	-42.351%
2025-12-02	63.0000	63.1200	63.0000	63.1200	-3.264%	2	205	-41.793%
2025-11-28	65.0400	65.2500	65.0400	65.2500	-6.719%	2	205	-43.693%
2025-11-25	69.9500	69.9500	69.9500	69.9500	-14.695%	1	204	-47.477%
2025-11-21	82.0000	82.0000	82.0000	82.0000	+11.186%	10	203	-55.195%
2025-11-18	77.0000	77.0000	73.7500	73.7500	+4.908%	3	213	-50.183%
2025-11-13	70.3000	70.3000	70.3000	70.3000	+7.263%	1	215	-47.738%
2025-11-12	65.5400	65.5400	65.5400	65.5400	-0.546%	2	215	-43.943%
2025-11-11	65.9000	65.9000	65.9000	65.9000	+2.568%	1	213	-44.249%
2025-11-10	64.0700	65.9500	64.0700	64.2500	+0.281%	6	213	-42.817%
2025-11-05	64.0700	64.0700	64.0700	64.0700	-0.280%	1	209	-42.656%
2025-11-04	64.2500	64.2500	64.2500	64.2500	+5.242%	5	208	-42.817%
2025-11-03	60.0000	61.0500	60.0000	61.0500	-1.230%	2	209	-39.820%
2025-10-30	60.9500	61.8100	60.9500	61.8100	+3.882%	5	209	-40.560%
2025-10-29	59.3500	60.9300	59.0900	59.5000	-0.418%	19	209	-38.252%
2025-10-28	60.3000	60.3000	59.7500	59.7500	-1.597%	3	208	-38.510%
2025-10-27	61.4500	61.4500	60.5900	60.7200	-4.528%	24	210	-39.493%
2025-10-24	63.4500	63.6000	63.4500	63.6000	-5.046%	5	210	-42.233%
2025-10-23	66.9900	66.9900	66.9800	66.9800	-3.847%	2	208	-45.148%
2025-10-22	68.9000	69.6600	68.9000	69.6600	+5.227%	60	208	-47.258%
2025-10-21	67.4300	67.4300	66.2000	66.2000	-8.916%	46	228	-44.502%
2025-10-10	72.6800	72.6800	72.6800	72.6800	+4.545%	1	234	-49.450%
2025-09-26	69.5200	69.5200	69.5200	69.5200	+2.235%	18	234	-47.152%
2025-09-18	68.0000	68.0000	68.0000	68.0000	-3.683%	1	234	-45.971%
2025-09-16	70.6000	70.6000	70.6000	70.6000	+0.156%	3	233	-47.960%
2025-09-15	70.3300	70.4900	70.3300	70.4900	-1.619%	2	236	-47.879%
2025-09-12	72.8700	72.8700	71.6500	71.6500	-4.237%	58	236	-48.723%
2025-09-08	74.8200	74.8200	74.8200	74.8200	+0.497%	1	179	-50.895%
2025-08-14	74.4500	74.4500	74.4500	74.4500	-0.468%	2	178	-50.651%
2025-08-12	74.8000	74.8000	74.8000	74.8000	-2.781%	1	180	-50.882%
2025-08-11	76.9400	76.9400	76.9400	76.9400	-6.285%	20	179	-52.249%
2025-08-06	82.1000	82.1000	82.1000	82.1000	-7.856%	1	159	-55.250%
2025-08-01	89.1000	89.1000	89.1000	89.1000	+13.215%	1	158	-58.765%
2025-07-31	78.7000	78.7000	78.7000	78.7000	-3.091%	1	157	-53.316%
2025-07-24	81.2100	81.2100	81.2100	81.2100	-9.354%	2	156	-54.759%
2025-07-14	89.5900	89.5900	89.5900	89.5900	-13.019%	25	154	-58.991%
2025-06-18	103.0000	103.0000	103.0000	103.0000	+0.980%	2	130	-64.330%
2025-06-17	102.0000	102.0000	102.0000	102.0000	-3.318%	2	130	-63.980%
2025-06-13	105.5000	105.5000	105.0000	105.5000	+4.975%	60	128	-65.175%
2025-06-11	101.0000	101.0000	100.0000	100.5000	-2.427%	80	98	-63.443%
2025-06-05	105.0000	105.0000	103.0000	103.0000	-2.554%	5	18	-64.330%
2025-06-04	105.9000	105.9000	105.5000	105.7000	-0.751%	4	9	-65.241%
2025-06-03	106.5000	106.5000	106.5000	106.5000	-2.740%	1	9	-65.502%
2025-06-02	109.5000	109.5000	109.5000	109.5000	-8.727%	1	8	-66.447%
2025-05-12	119.9700	119.9700	119.9700	119.9700	-10.477%	7	7	-69.376%
2025-05-02	134.0100	134.0100	134.0100	134.0100	-2.361%	4	14	-72.584%
2025-05-01	137.2500	137.2500	137.2500	137.2500	-8.009%	7	12	-73.231%
2025-04-28	149.2000	149.2000	149.2000	149.2000	+1.070%	5	5	-75.375%
2025-04-01	151.2500	151.2500	147.6200	147.6200	+16.521%	2	3	-75.112%
2025-03-05	126.6900	126.6900	126.6900	126.6900	+1.759%	4	3	-71.000%
2025-03-04	124.5000	124.5000	124.5000	124.5000	+0.121%	1	7	-70.490%
2025-03-03	116.3600	124.3500	116.3600	124.3500	0.000%	6	6	-70.454%