Dark

QQQ20271217P625
QQQ Dec 17 2027 625.00 Put (QQQ271217P00625000)
option OPRA

EOD

Aug 5, 2026

37.60-4.374%(-1.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	37.6000	37.6000	37.6000	37.6000	-4.374%	10	3,122	0.000%
2026-08-04	38.1200	39.3200	38.1200	39.3200	-4.886%	30	3,133	-4.374%
2026-08-03	41.2000	41.3400	41.2000	41.3400	-7.949%	2	3,133	-9.047%
2026-07-31	46.0000	46.0000	44.9100	44.9100	-14.359%	20	3,132	-16.277%
2026-07-29	52.5600	52.5600	52.4400	52.4400	+7.680%	2	3,142	-28.299%
2026-07-24	48.7000	48.7000	48.7000	48.7000	+2.419%	1	3,142	-22.793%
2026-07-23	48.1800	48.1800	47.5500	47.5500	+4.897%	4	3,142	-20.925%
2026-07-20	45.3200	45.6700	45.3200	45.3300	+12.705%	304	3,138	-17.053%
2026-07-10	40.2200	40.2200	40.2200	40.2200	-2.141%	1	3,138	-6.514%
2026-07-06	41.1100	41.1100	41.1000	41.1000	-9.829%	2	3,139	-8.516%
2026-07-02	45.1500	45.5800	45.1500	45.5800	+13.581%	2	3,139	-17.508%
2026-06-30	40.1400	40.1500	39.6400	40.1300	-7.747%	16	3,143	-6.305%
2026-06-29	43.5000	43.5000	43.5000	43.5000	-2.641%	5	3,147	-13.563%
2026-06-26	44.4800	44.6800	44.4800	44.6800	-0.446%	6	3,152	-15.846%
2026-06-25	45.0800	45.0800	44.8800	44.8800	-3.088%	2	3,148	-16.221%
2026-06-24	46.3100	46.3100	46.3100	46.3100	+0.805%	1	3,148	-18.808%
2026-06-23	45.9400	45.9400	45.9400	45.9400	+12.460%	10	3,149	-18.154%
2026-06-22	40.6500	40.8500	40.6500	40.8500	+1.693%	7	3,154	-7.956%
2026-06-18	40.3000	40.3200	40.0700	40.1700	-2.024%	4	3,157	-6.398%
2026-06-16	41.0000	41.0000	41.0000	41.0000	+9.072%	1	3,157	-8.293%
2026-06-15	37.5900	37.5900	37.5900	37.5900	-15.755%	3	3,164	+0.027%
2026-06-10	44.5300	44.6200	43.7400	44.6200	-2.513%	18	3,164	-15.733%
2026-06-09	45.7700	45.7700	45.7700	45.7700	+23.502%	9	3,174	-17.850%
2026-05-28	37.0600	37.0600	37.0600	37.0600	-0.856%	15	3,175	+1.457%
2026-05-26	37.3800	37.3800	37.3800	37.3800	-11.568%	15	3,175	+0.589%
2026-05-19	42.2700	42.2700	42.2700	42.2700	+0.955%	1	3,175	-11.048%
2026-05-15	41.8700	41.8700	41.8700	41.8700	-0.970%	1	3,175	-10.198%
2026-05-13	42.2800	42.2800	42.2800	42.2800	+1.610%	1	3,176	-11.069%
2026-05-08	41.6100	41.6100	41.6100	41.6100	-4.608%	1	3,176	-9.637%
2026-05-07	43.7500	43.7500	43.6200	43.6200	-6.194%	3	3,176	-13.801%
2026-05-05	46.7000	46.7000	46.5000	46.5000	-1.899%	4	3,178	-19.140%
2026-05-01	47.6400	47.6400	47.3900	47.4000	-9.886%	4	3,180	-20.675%
2026-04-28	52.6000	52.6000	52.6000	52.6000	+3.077%	1	3,180	-28.517%
2026-04-27	51.0000	51.0300	51.0000	51.0300	+0.453%	5	3,181	-26.318%
2026-04-24	51.2500	51.2500	50.8000	50.8000	-3.879%	5	3,181	-25.984%
2026-04-22	52.7500	52.8500	52.7500	52.8500	-3.382%	2	3,187	-28.855%
2026-04-20	54.7000	54.7000	54.7000	54.7000	+1.296%	2	3,188	-31.261%
2026-04-17	54.8000	54.8000	54.0000	54.0000	-4.795%	9	3,190	-30.370%
2026-04-16	58.3500	58.3500	56.2500	56.7200	-0.874%	7	3,193	-33.709%
2026-04-15	58.8700	58.8700	57.2200	57.2200	-4.042%	13	3,197	-34.289%
2026-04-14	60.8200	60.8200	59.6300	59.6300	-8.262%	10	3,185	-36.944%
2026-04-13	65.0000	65.0000	65.0000	65.0000	-1.768%	16	3,175	-42.154%
2026-04-10	65.9600	66.1700	65.9600	66.1700	+2.876%	3	3,190	-43.177%
2026-04-09	66.4200	66.4200	64.3200	64.3200	-20.199%	16	3,189	-41.542%
2026-04-02	80.6000	80.6000	80.6000	80.6000	-4.412%	2	3,189	-53.350%
2026-03-26	84.3200	84.3200	84.3200	84.3200	+2.132%	1	3,189	-55.408%
2026-03-20	82.5600	82.5600	82.5600	82.5600	+13.251%	1	3,189	-54.457%
2026-03-12	72.9000	72.9000	72.9000	72.9000	+7.206%	1	3,190	-48.422%
2026-03-10	67.9000	68.0000	67.9000	68.0000	-12.821%	27	3,215	-44.706%
2026-03-09	78.0000	78.0000	78.0000	78.0000	+15.402%	1	3,215	-51.795%
2026-03-05	67.5900	67.5900	67.5900	67.5900	+0.640%	25	3,215	-44.370%
2026-03-04	67.1600	67.1600	67.1600	67.1600	+1.897%	25	3,215	-44.014%
2026-02-25	66.2600	66.3700	65.9100	65.9100	-6.191%	64	3,205	-42.953%
2026-02-19	70.4100	70.4100	70.2600	70.2600	+8.092%	2	3,205	-46.484%
2026-02-10	65.0000	65.0000	65.0000	65.0000	-11.516%	1	3,229	-42.154%
2026-02-05	73.4600	73.4600	73.4600	73.4600	+1.830%	1	3,229	-48.816%
2026-02-04	72.3500	72.4900	72.1000	72.1400	+8.579%	30	3,229	-47.879%
2026-02-03	67.7500	67.7500	66.4400	66.4400	+5.511%	24	3,219	-43.408%
2026-02-02	62.9700	62.9700	62.9700	62.9700	+0.849%	1	3,219	-40.289%
2026-01-29	60.1700	64.8500	60.1700	62.4400	+6.010%	16	3,220	-39.782%
2026-01-28	58.4000	58.9000	58.4000	58.9000	-1.719%	12	3,281	-36.163%
2026-01-27	59.9300	59.9300	59.9300	59.9300	-2.346%	2	3,271	-37.260%
2026-01-23	61.3700	61.3700	61.3700	61.3700	-0.454%	1	3,271	-38.732%
2026-01-22	61.0500	61.6500	61.0500	61.6500	-6.164%	10	3,272	-39.011%
2026-01-21	65.7000	65.7000	65.7000	65.7000	+4.286%	1	3,267	-42.770%
2026-01-16	63.0000	63.0000	63.0000	63.0000	+3.448%	1	3,268	-40.317%
2026-01-15	60.9000	60.9000	60.9000	60.9000	-2.871%	1	3,268	-38.259%
2026-01-14	62.7000	62.7000	62.7000	62.7000	+1.637%	1	3,268	-40.032%
2026-01-12	61.3500	61.6900	61.3500	61.6900	+2.203%	3	3,268	-39.050%
2026-01-09	60.3600	60.3600	60.3600	60.3600	-5.820%	1	3,267	-37.707%
2026-01-08	64.0900	64.0900	64.0900	64.0900	+2.774%	2,750	3,268	-41.333%
2026-01-06	62.3600	62.3600	62.3600	62.3600	-1.981%	1	912	-39.705%
2026-01-05	63.6200	63.6200	63.6200	63.6200	+1.096%	1	911	-40.899%
2025-12-30	62.9300	62.9300	62.9300	62.9300	+0.159%	2	911	-40.251%
2025-12-29	63.1000	63.6000	62.8300	62.8300	+1.322%	160	913	-40.156%
2025-12-26	62.0100	62.0100	62.0100	62.0100	-0.145%	1	913	-39.365%
2025-12-24	62.1000	62.1000	62.1000	62.1000	-1.942%	1	913	-39.452%
2025-12-23	63.3300	63.3300	63.3300	63.3300	-6.386%	8	913	-40.628%
2025-12-18	69.8400	69.8400	67.6500	67.6500	-4.718%	2	913	-44.420%
2025-12-17	70.4900	71.0000	70.4900	71.0000	+5.185%	77	915	-47.042%
2025-12-12	66.0500	67.5000	66.0500	67.5000	+3.290%	2	914	-44.296%
2025-12-11	65.8200	65.8200	65.3500	65.3500	+3.796%	2	914	-42.464%
2025-12-10	62.2600	63.2500	62.2600	62.9600	-1.425%	6	915	-40.280%
2025-12-09	64.7400	64.7400	63.8700	63.8700	-2.756%	7	914	-41.130%
2025-12-08	65.5500	65.6800	65.5500	65.6800	+1.562%	5	914	-42.753%
2025-12-05	62.9700	64.6700	62.9700	64.6700	-1.717%	2	914	-41.859%
2025-12-03	65.8000	65.8000	65.8000	65.8000	-8.687%	750	914	-42.857%
2025-11-25	72.0600	72.0600	72.0600	72.0600	-9.563%	1	707	-47.821%
2025-11-18	79.6800	79.6800	79.6800	79.6800	+9.707%	1	708	-52.811%
2025-11-14	71.9600	72.6300	71.6500	72.6300	+6.029%	205	708	-48.231%
2025-11-12	68.5000	68.5000	68.5000	68.5000	+4.103%	2	610	-45.109%
2025-11-10	65.8000	65.8000	65.8000	65.8000	-14.323%	1	610	-42.857%
2025-11-07	76.8000	76.8000	76.8000	76.8000	+9.714%	10	609	-51.042%
2025-11-06	70.0000	70.0000	70.0000	70.0000	+5.868%	1	609	-46.286%
2025-11-04	65.2300	66.1200	65.2300	66.1200	+4.620%	4	609	-43.134%
2025-11-03	63.2000	63.2000	63.2000	63.2000	-1.327%	1	606	-40.506%
2025-10-31	62.0000	64.0500	61.9900	64.0500	+2.137%	8	606	-41.296%
2025-10-30	62.2500	63.2200	61.8700	62.7100	+1.934%	18	606	-40.041%
2025-10-29	61.8500	62.4100	60.8900	61.5200	-1.568%	1,005	597	-38.882%
2025-10-27	62.9800	63.4000	62.3700	62.5000	-5.015%	28	46	-39.840%
2025-10-24	65.5000	65.8000	65.5000	65.8000	-2.519%	6	46	-42.857%
2025-10-08	68.0000	68.0000	67.5000	67.5000	-3.045%	6	42	-44.296%
2025-09-23	69.4300	69.6200	69.4300	69.6200	-13.526%	5	36	-45.993%
2025-08-22	80.5100	80.5100	80.5100	80.5100	-8.853%	7	33	-53.298%
2025-07-17	88.3300	88.3300	88.3300	88.3300	-3.030%	20	31	-57.432%
2025-07-11	91.0900	91.0900	91.0900	91.0900	-8.332%	10	11	-58.722%
2025-07-02	95.8700	99.3700	95.8700	99.3700	-14.638%	2	1	-62.162%
2025-05-30	116.4100	116.4100	116.4100	116.4100	-18.804%	2	1	-67.700%
2025-03-27	143.3700	143.3700	143.3700	143.3700	+7.160%	1	13	-73.774%
2025-03-25	134.1400	134.1500	133.7900	133.7900	-15.172%	8	12	-71.896%
2025-03-13	157.7400	157.7400	157.7200	157.7200	+4.818%	7	1	-76.160%
2025-03-12	150.4700	150.4700	150.4700	150.4700	0.000%	1	1	-75.012%