Dark

QQQ20271217P640
QQQ Dec 17 2027 640.00 Put (QQQ271217P00640000)
option OPRA

EOD

Aug 4, 2026

43.50-3.290%(-1.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	42.8500	43.5000	42.8500	43.5000	-3.290%	4	2,012	0.000%
2026-08-03	48.2200	48.2200	44.8900	44.9800	-14.956%	23	2,012	-3.290%
2026-07-30	52.0000	52.8900	52.0000	52.8900	-7.680%	45	2,004	-17.754%
2026-07-29	57.2900	57.2900	57.2900	57.2900	+3.730%	1	2,004	-24.071%
2026-07-28	55.2300	55.2300	55.2300	55.2300	+3.679%	1	2,004	-21.238%
2026-07-24	53.2700	53.2700	53.2700	53.2700	+4.084%	1	2,003	-18.341%
2026-07-23	51.1800	51.1800	51.1800	51.1800	-2.403%	30	2,002	-15.006%
2026-07-17	51.2000	52.4400	51.2000	52.4400	+8.146%	13	2,008	-17.048%
2026-07-08	48.4900	48.4900	48.4900	48.4900	+6.035%	1	1,996	-10.291%
2026-06-29	45.7300	45.7300	45.7300	45.7300	-7.072%	1	1,997	-4.876%
2026-06-25	49.5100	49.5100	49.0000	49.2100	-5.764%	314	1,997	-11.603%
2026-06-24	52.6900	52.6900	51.9400	52.2200	+16.980%	1,502	1,930	-16.699%
2026-06-22	44.6300	44.6400	44.6300	44.6400	+6.159%	2	602	-2.554%
2026-06-16	42.0500	42.0500	42.0500	42.0500	-0.308%	1	602	+3.448%
2026-06-15	42.1800	42.1800	42.1800	42.1800	-9.795%	1	603	+3.129%
2026-06-11	48.2600	48.2600	46.7600	46.7600	-4.805%	4	603	-6.972%
2026-06-05	49.1200	49.1200	49.1200	49.1200	+19.805%	1	603	-11.441%
2026-06-03	41.0000	41.0000	41.0000	41.0000	+1.460%	2	602	+6.098%
2026-05-28	40.4100	40.4100	40.4100	40.4100	-2.954%	8	608	+7.647%
2026-05-27	42.2200	42.2200	41.2800	41.6400	-0.430%	16	600	+4.467%
2026-05-26	41.8200	41.8200	41.8200	41.8200	-2.107%	1	605	+4.017%
2026-05-22	42.7200	42.7200	42.7200	42.7200	-10.497%	1	605	+1.826%
2026-05-19	47.6800	47.7500	47.6800	47.7300	+1.726%	8	604	-8.862%
2026-05-18	46.9200	46.9200	46.9200	46.9200	-0.551%	15	604	-7.289%
2026-05-15	47.1800	47.1800	47.1800	47.1800	+4.381%	15	604	-7.800%
2026-05-11	45.5000	45.5000	45.2000	45.2000	-1.525%	9	574	-3.761%
2026-05-08	45.9000	45.9000	45.9000	45.9000	-2.403%	2	574	-5.229%
2026-05-07	47.0300	47.0300	47.0300	47.0300	-3.686%	1	574	-7.506%
2026-05-06	48.8300	48.8300	48.8300	48.8300	-9.708%	8	574	-10.915%
2026-05-04	51.9400	54.0800	51.6800	54.0800	+3.285%	12	568	-19.564%
2026-05-01	52.5100	52.5700	51.9200	52.3600	-2.586%	7	556	-16.921%
2026-04-30	53.9600	53.9600	53.7500	53.7500	-6.635%	2	556	-19.070%
2026-04-28	57.5700	57.5700	57.5700	57.5700	+2.474%	1	560	-24.440%
2026-04-27	56.1800	56.1800	56.1800	56.1800	+0.089%	3	560	-22.570%
2026-04-24	56.6300	56.6300	55.9000	56.1300	-5.378%	10	560	-22.501%
2026-04-23	58.4200	59.3200	58.4200	59.3200	-1.429%	7	570	-26.669%
2026-04-21	59.1700	60.1800	59.1700	60.1800	+0.317%	4	573	-27.717%
2026-04-20	60.9200	60.9200	59.9900	59.9900	+0.570%	4	573	-27.488%
2026-04-17	60.4200	60.4200	59.6500	59.6500	-4.682%	11	571	-27.075%
2026-04-16	62.5800	62.5800	62.5800	62.5800	-3.723%	1	561	-30.489%
2026-04-15	65.0000	65.0000	65.0000	65.0000	-1.500%	1	561	-33.077%
2026-04-14	65.9900	65.9900	65.9900	65.9900	-27.484%	1	561	-34.081%
2026-03-31	91.0000	91.0000	91.0000	91.0000	+2.547%	1	561	-52.198%
2026-03-20	88.7400	88.7400	88.7400	88.7400	+6.993%	1	560	-50.980%
2026-03-18	82.9400	82.9400	82.9400	82.9400	+3.987%	1	561	-47.552%
2026-03-16	79.7600	79.7600	79.7600	79.7600	+6.022%	1	561	-45.461%
2026-03-02	75.1700	75.2300	75.1700	75.2300	-4.336%	2	560	-42.177%
2026-02-19	78.6400	78.6400	78.6400	78.6400	+9.405%	1	560	-44.685%
2026-02-10	71.8800	71.8800	71.8800	71.8800	-2.970%	1	560	-39.482%
2026-02-03	74.0300	74.0800	74.0300	74.0800	+10.156%	99	560	-41.280%
2026-02-02	67.2500	67.2500	67.2500	67.2500	-1.868%	1	612	-35.316%
2026-01-16	68.5300	68.5300	68.5300	68.5300	-3.682%	1	612	-36.524%
2026-01-14	71.1500	71.1500	71.1500	71.1500	+1.065%	300	612	-38.862%
2026-01-05	70.4000	70.4000	70.4000	70.4000	+1.295%	350	213	-38.210%
2025-12-30	69.5000	69.5000	69.5000	69.5000	-0.086%	1	213	-37.410%
2025-12-29	69.6600	69.6600	69.5600	69.5600	+2.763%	2	213	-37.464%
2025-12-24	67.6900	67.6900	67.6900	67.6900	-3.300%	1	213	-35.736%
2025-12-22	70.0000	70.0000	70.0000	70.0000	-5.162%	37	213	-37.857%
2025-11-28	73.2500	73.8100	73.2500	73.8100	-21.059%	2	230	-41.065%
2025-11-21	93.5000	93.5000	93.5000	93.5000	+11.976%	1	231	-53.476%
2025-11-20	80.5000	83.5000	80.5000	83.5000	+15.731%	2	232	-47.904%
2025-11-10	72.1500	72.1500	72.1500	72.1500	-14.107%	1	232	-39.709%
2025-11-07	84.0000	84.0000	84.0000	84.0000	+22.610%	1	232	-48.214%
2025-11-03	68.5100	68.5100	68.5100	68.5100	+0.765%	3	236	-36.506%
2025-10-31	67.9900	67.9900	67.9900	67.9900	-1.392%	2	236	-36.020%
2025-10-30	67.5000	68.9500	67.5000	68.9500	+3.018%	30	238	-36.911%
2025-10-29	68.1200	68.1200	66.9300	66.9300	-1.574%	38	227	-35.007%
2025-10-28	68.3600	68.3600	68.0000	68.0000	-12.145%	12	194	-36.029%
2025-10-16	77.4000	77.4000	77.4000	77.4000	+3.021%	1	182	-43.798%
2025-10-02	75.7100	75.7100	74.8400	75.1300	-6.891%	27	181	-42.100%
2025-09-25	80.0600	80.6900	80.0600	80.6900	+5.450%	2	162	-46.090%
2025-09-23	76.5200	76.5200	76.5200	76.5200	-1.009%	3	161	-43.152%
2025-09-22	77.2500	77.3000	77.2500	77.3000	-2.411%	15	158	-43.726%
2025-09-18	77.1700	79.2100	77.1700	79.2100	-1.968%	5	143	-45.083%
2025-09-15	80.8000	80.8000	80.8000	80.8000	-2.415%	2	138	-46.163%
2025-09-11	82.9000	82.9000	82.8000	82.8000	-7.939%	20	136	-47.464%
2025-08-29	89.8600	89.9400	89.8600	89.9400	-4.350%	3	113	-51.634%
2025-08-21	93.6500	94.0400	93.6500	94.0300	-1.125%	5	113	-53.738%
2025-08-20	93.5000	95.1000	93.5000	95.1000	+9.097%	20	113	-54.259%
2025-08-19	87.1700	87.1700	87.1700	87.1700	-6.740%	25	93	-50.098%
2025-08-06	93.4700	93.4700	93.4700	93.4700	+3.259%	30	68	-53.461%
2025-07-25	91.4400	91.4400	90.5200	90.5200	-13.204%	30	38	-51.944%
2025-06-27	104.2900	104.2900	104.2900	104.2900	-16.535%	5	13	-58.289%
2025-06-02	124.9500	124.9500	124.9500	124.9500	+0.305%	1	13	-65.186%
2025-05-27	124.5700	124.5700	124.5700	124.5700	-2.428%	1	13	-65.080%
2025-05-22	127.6700	127.6700	127.6700	127.6700	+3.084%	4	12	-65.928%
2025-05-19	123.8500	123.8500	123.8500	123.8500	-2.649%	1	8	-64.877%
2025-05-14	127.2200	127.2200	127.2200	127.2200	-6.090%	2	7	-65.807%
2025-05-12	135.4700	135.4700	135.4700	135.4700	-15.658%	7	7	-67.890%
2025-03-17	160.8600	160.9200	160.6200	160.6200	0.000%	3	1	-72.917%