Dark

QQQ20271217P630
QQQ Dec 17 2027 630.00 Put (QQQ271217P00630000)
option OPRA

EOD

Aug 4, 2026

40.64-3.628%(-1.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	40.6700	40.6700	40.6400	40.6400	-3.628%	2	3,054	0.000%
2026-08-03	43.0000	43.0000	42.1700	42.1700	-14.601%	6	3,054	-3.628%
2026-07-30	49.2500	49.3800	48.9100	49.3800	-6.848%	4	3,051	-17.699%
2026-07-29	50.3200	53.0100	50.3200	53.0100	+6.232%	1,253	3,053	-23.335%
2026-07-28	52.8000	52.8000	49.9000	49.9000	-2.729%	102	1,803	-18.557%
2026-07-27	50.9700	51.3000	50.9700	51.3000	+14.000%	400	1,703	-20.780%
2026-07-21	45.2900	45.2900	45.0000	45.0000	-4.194%	31	1,683	-9.689%
2026-07-20	46.6700	46.9700	46.6700	46.9700	+6.171%	41	1,682	-13.477%
2026-07-16	44.2400	44.2400	44.2400	44.2400	+3.947%	1	1,690	-8.137%
2026-07-14	42.5600	42.5600	42.5600	42.5600	-1.344%	1	1,691	-4.511%
2026-07-13	43.0500	43.1400	43.0500	43.1400	+6.782%	4	1,691	-5.795%
2026-07-10	40.4000	40.4000	40.4000	40.4000	-4.650%	1	1,689	+0.594%
2026-07-09	42.3700	42.3700	42.3700	42.3700	-0.024%	500	1,689	-4.083%
2026-07-06	42.3800	42.3800	42.3800	42.3800	-5.190%	3	1,689	-4.106%
2026-07-02	44.8800	44.8800	44.7000	44.7000	+4.172%	501	1,204	-9.083%
2026-06-29	42.9100	42.9100	42.9100	42.9100	+2.240%	1	1,204	-5.290%
2026-06-22	41.9700	42.8100	41.9700	41.9700	+0.647%	17	1,205	-3.169%
2026-06-18	41.5500	41.7000	41.5500	41.7000	-2.227%	19	1,202	-2.542%
2026-06-17	42.6500	42.6500	42.6500	42.6500	+10.636%	3	1,202	-4.713%
2026-06-15	39.8300	39.8300	38.5500	38.5500	-11.886%	4	1,202	+5.422%
2026-06-12	43.7500	43.7500	43.7500	43.7500	-9.775%	2	1,202	-7.109%
2026-06-10	48.4900	48.4900	48.4900	48.4900	+13.666%	2	1,202	-16.189%
2026-06-09	42.6600	42.6600	42.6600	42.6600	+10.404%	6	1,202	-4.735%
2026-06-04	39.6700	39.6700	38.6400	38.6400	+0.835%	2	1,208	+5.176%
2026-06-03	38.6800	38.6800	38.3200	38.3200	+2.707%	2	1,208	+6.054%
2026-06-01	37.3100	37.3100	37.3100	37.3100	-4.627%	1	1,207	+8.925%
2026-05-26	38.6500	39.5200	38.6500	39.1200	-2.444%	6	1,206	+3.885%
2026-05-22	40.1000	40.1000	40.1000	40.1000	-8.006%	1	1,201	+1.347%
2026-05-19	43.5900	43.5900	43.5900	43.5900	-1.957%	1	1,202	-6.768%
2026-05-18	43.3000	44.4900	43.3000	44.4600	+4.171%	14	1,202	-8.592%
2026-05-15	42.6800	42.6800	42.6800	42.6800	+1.886%	1	1,202	-4.780%
2026-05-14	42.2900	42.2900	41.7100	41.8900	-1.782%	4	1,189	-2.984%
2026-05-13	43.5600	43.5600	42.6500	42.6500	+0.117%	4	1,185	-4.713%
2026-05-11	42.4400	42.6000	42.4400	42.6000	-0.351%	3	1,185	-4.601%
2026-05-08	43.7100	43.7800	42.7500	42.7500	-6.003%	14	1,185	-4.936%
2026-05-07	45.3500	45.4800	44.2900	45.4800	-0.503%	5	1,185	-10.642%
2026-05-06	46.6900	46.6900	45.1600	45.7100	-3.768%	8	1,184	-11.092%
2026-05-05	47.5000	47.5000	47.5000	47.5000	-2.464%	2	1,184	-14.442%
2026-05-04	48.7000	48.7000	48.7000	48.7000	-0.287%	1	1,184	-16.550%
2026-05-01	48.8400	48.8400	48.8400	48.8400	-2.515%	1	1,183	-16.790%
2026-04-30	51.6100	51.6100	50.1000	50.1000	-4.298%	5	1,183	-18.882%
2026-04-27	52.7500	52.7500	52.3500	52.3500	-6.284%	3	1,185	-22.369%
2026-04-23	53.8300	55.8600	53.8300	55.8600	+1.786%	2	1,185	-27.247%
2026-04-22	54.8800	54.8800	54.8800	54.8800	-4.490%	1	1,185	-25.948%
2026-04-21	55.4200	57.4600	55.4200	57.4600	+1.988%	5	1,187	-29.273%
2026-04-20	56.1400	56.3400	56.1400	56.3400	+0.877%	4	1,187	-27.867%
2026-04-17	56.4300	56.4300	55.8500	55.8500	-4.807%	8	1,186	-27.234%
2026-04-16	59.4200	59.4200	58.6700	58.6700	-1.445%	5	1,187	-30.731%
2026-04-15	60.9400	60.9400	59.5300	59.5300	-12.891%	11	1,187	-31.732%
2026-04-10	68.3400	68.3400	68.3400	68.3400	-2.385%	2	1,184	-40.533%
2026-04-08	70.0100	70.0100	70.0100	70.0100	-14.622%	2	1,184	-41.951%
2026-04-07	82.0000	82.0000	82.0000	82.0000	-1.478%	300	1,182	-50.439%
2026-04-01	83.2300	83.2300	83.2300	83.2300	-9.177%	1	882	-51.171%
2026-03-31	91.6400	91.6400	91.6400	91.6400	-3.598%	1	882	-55.653%
2026-03-30	95.0600	95.0600	95.0600	95.0600	+1.343%	1	882	-57.248%
2026-03-27	93.7100	93.8000	93.7100	93.8000	+7.853%	2	882	-56.674%
2026-03-26	86.9700	86.9700	86.9700	86.9700	+7.423%	1	882	-53.271%
2026-03-24	80.9600	80.9600	80.9600	80.9600	-4.099%	1	882	-49.802%
2026-03-20	83.4400	84.4200	83.4400	84.4200	+17.577%	7	882	-51.860%
2026-03-10	72.1500	72.1500	71.8000	71.8000	+4.058%	2	875	-43.398%
2026-03-04	69.0000	69.0000	69.0000	69.0000	+0.789%	5	875	-41.101%
2026-02-25	68.1100	68.4600	68.1100	68.4600	-8.720%	75	950	-40.637%
2026-02-24	75.0000	75.0000	75.0000	75.0000	+13.636%	2	950	-45.813%
2026-02-09	66.0000	66.0000	66.0000	66.0000	-10.690%	1	950	-38.424%
2026-02-05	73.9000	73.9000	73.9000	73.9000	+12.549%	11	951	-45.007%
2026-01-29	63.5800	67.7600	63.5800	65.6600	+7.728%	108	951	-38.105%
2026-01-28	60.6000	60.9500	60.6000	60.9500	-0.910%	16	895	-33.322%
2026-01-27	61.5100	61.5100	61.5100	61.5100	-2.566%	1	879	-33.929%
2026-01-15	63.1300	63.1300	63.1300	63.1300	+1.528%	1	878	-35.625%
2026-01-13	61.9800	62.1800	61.9800	62.1800	-0.177%	2	879	-34.641%
2026-01-12	61.9700	62.2900	61.9700	62.2900	-1.315%	4	880	-34.757%
2026-01-09	63.1200	63.1200	63.1200	63.1200	-4.131%	1	881	-35.615%
2026-01-08	65.8400	65.8400	65.8400	65.8400	+3.101%	20	881	-38.275%
2026-01-07	64.2200	64.2800	63.8600	63.8600	-3.941%	15	861	-36.361%
2026-01-05	66.4800	66.4800	66.4700	66.4800	+2.419%	4	849	-38.869%
2025-12-30	64.7600	64.9100	64.7600	64.9100	+0.185%	2	849	-37.390%
2025-12-29	65.7000	65.7600	64.7200	64.7900	-2.219%	235	850	-37.274%
2025-12-22	65.7400	66.2600	65.7400	66.2600	-2.559%	54	754	-38.666%
2025-12-19	68.5000	68.5000	68.0000	68.0000	-4.695%	3	753	-40.235%
2025-12-18	71.3500	71.3500	71.3500	71.3500	+2.089%	1	750	-43.041%
2025-12-12	67.2500	69.8900	67.2500	69.8900	+4.469%	11	749	-41.851%
2025-12-08	66.9000	66.9000	66.9000	66.9000	-0.727%	1	740	-39.253%
2025-12-03	67.3900	67.3900	67.3900	67.3900	-0.897%	1	739	-39.694%
2025-12-02	68.0000	68.0000	68.0000	68.0000	-10.526%	1	739	-40.235%
2025-11-24	78.9000	78.9000	76.0000	76.0000	-5.672%	3	739	-46.526%
2025-11-21	80.5700	80.5700	80.5700	80.5700	-5.810%	1	738	-49.559%
2025-11-20	85.5800	85.5800	85.5400	85.5400	+23.881%	2	737	-52.490%
2025-11-10	69.0500	69.0500	69.0500	69.0500	-9.680%	1	738	-41.144%
2025-11-07	76.5000	76.5000	76.4500	76.4500	+9.214%	10	738	-46.841%
2025-11-05	70.0000	70.0000	70.0000	70.0000	+3.612%	1	748	-41.943%
2025-11-04	68.4700	68.4700	67.5600	67.5600	+5.119%	2	749	-39.846%
2025-11-03	64.1000	64.2700	63.3600	64.2700	+0.422%	5	747	-36.767%
2025-10-31	64.1500	64.1500	64.0000	64.0000	-1.976%	3	747	-36.500%
2025-10-30	64.2300	65.9300	63.6200	65.2900	+1.856%	1,262	745	-37.755%
2025-10-29	63.7700	64.1100	62.7900	64.1000	+0.141%	137	115	-36.599%
2025-10-28	63.9500	64.2700	63.9500	64.0100	-1.051%	12	42	-36.510%
2025-10-27	64.8000	64.8000	64.6900	64.6900	-4.446%	12	37	-37.177%
2025-10-24	67.6500	67.8000	67.6500	67.7000	-4.203%	4	37	-39.970%
2025-10-23	71.0700	71.6700	70.5000	70.6700	+1.131%	18	38	-42.493%
2025-10-20	70.0000	70.0000	69.8800	69.8800	-10.822%	2	29	-41.843%
2025-10-16	78.3600	78.3600	78.3600	78.3600	-4.018%	1	28	-48.137%
2025-10-10	81.6400	81.6400	81.6400	81.6400	+17.013%	3	29	-50.220%
2025-10-06	70.0000	70.0000	69.7700	69.7700	-1.413%	2	32	-41.751%
2025-10-02	70.7700	70.7700	70.7700	70.7700	-0.590%	1	30	-42.575%
2025-10-01	72.1600	72.1600	71.1900	71.1900	-1.056%	2	31	-42.913%
2025-09-23	71.9500	71.9500	71.9500	71.9500	-1.519%	2	31	-43.516%
2025-09-19	73.0600	73.0600	73.0600	73.0600	-3.436%	1	31	-44.374%
2025-09-15	75.3100	75.6600	75.1200	75.6600	-2.374%	10	31	-46.286%
2025-09-11	77.5000	77.5000	77.5000	77.5000	-7.430%	3	21	-47.561%
2025-08-29	84.2600	84.5100	83.7200	83.7200	+1.491%	8	17	-51.457%
2025-08-27	82.4900	82.4900	82.4900	82.4900	-4.415%	4	17	-50.733%
2025-08-20	86.3000	86.3000	86.3000	86.3000	-4.111%	1	13	-52.908%
2025-07-22	90.0000	90.0000	90.0000	90.0000	+0.739%	5	12	-54.844%
2025-07-17	89.3400	89.3400	89.3400	89.3400	-14.507%	1	12	-54.511%
2025-06-24	104.5000	104.5000	104.5000	104.5000	-4.557%	5	12	-61.110%
2025-06-16	109.5000	109.5000	109.4900	109.4900	+0.894%	6	10	-62.882%
2025-06-13	108.5200	108.5200	108.5200	108.5200	-4.303%	12	10	-62.551%
2025-06-04	113.4000	113.4000	113.4000	113.4000	-6.265%	1	4	-64.162%
2025-05-22	120.9800	120.9800	120.9800	120.9800	+1.408%	1	4	-66.408%
2025-05-20	119.3000	119.3000	119.3000	119.3000	-0.268%	1	3	-65.935%
2025-05-14	120.3800	120.3800	119.6200	119.6200	-5.707%	2	2	-66.026%
2025-05-12	126.8600	126.8600	126.8600	126.8600	-26.077%	1	1	-67.965%
2025-04-15	172.1700	172.1700	171.6100	171.6100	+29.615%	2	4	-76.318%
2025-03-05	130.0300	132.4000	130.0300	132.4000	0.000%	4	4	-69.305%