Dark

QQQ20271217P650
QQQ Dec 17 2027 650.00 Put (QQQ271217P00650000)
option OPRA

EOD

Aug 6, 2026

45.00+3.950%(+1.71)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	45.5600	45.6100	45.0000	45.0000	+3.950%	256	5,575	0.000%
2026-08-05	44.0000	45.0000	43.2900	43.2900	-3.586%	12	5,375	+3.950%
2026-08-04	45.0500	46.2900	44.9000	44.9000	-6.711%	29	5,366	+0.223%
2026-08-03	52.0000	52.0000	47.8700	48.1300	-14.314%	121	5,377	-6.503%
2026-07-30	55.4900	57.4400	55.4900	56.1700	-7.646%	49	5,293	-19.886%
2026-07-29	58.5900	61.4100	56.3500	60.8200	+5.444%	30	5,338	-26.011%
2026-07-28	60.0000	61.0100	57.6800	57.6800	+2.161%	6	5,336	-21.983%
2026-07-24	56.0000	57.4100	56.0000	56.4600	+0.624%	6	5,336	-20.298%
2026-07-23	56.8700	56.8700	56.1100	56.1100	+10.020%	2	5,331	-19.800%
2026-07-22	51.0000	51.0000	51.0000	51.0000	-1.639%	1	5,330	-11.765%
2026-07-21	51.3700	51.9900	51.3700	51.8500	-3.066%	5	5,330	-13.211%
2026-07-20	53.0000	54.0000	53.0000	53.4900	-0.944%	9	5,330	-15.872%
2026-07-17	55.0000	55.5000	53.3600	54.0000	+5.099%	6	5,326	-16.667%
2026-07-15	51.0000	51.3800	51.0000	51.3800	+1.003%	2	5,327	-12.417%
2026-07-14	50.8700	50.8700	50.8700	50.8700	+3.394%	500	5,326	-11.539%
2026-07-13	49.0000	49.2000	49.0000	49.2000	+0.408%	404	5,326	-8.537%
2026-07-09	49.0000	49.0000	49.0000	49.0000	-4.854%	2	4,927	-8.163%
2026-07-08	51.5000	51.5000	51.5000	51.5000	+3.476%	1	4,927	-12.621%
2026-07-07	50.7300	50.7300	49.7700	49.7700	+3.150%	5	4,927	-9.584%
2026-07-06	47.9800	48.2500	47.9800	48.2500	-7.955%	5	4,932	-6.736%
2026-07-02	48.4100	52.4200	48.4100	52.4200	+10.288%	6	4,933	-14.155%
2026-07-01	47.1000	47.5300	47.0000	47.5300	+3.326%	4	4,933	-5.323%
2026-06-30	46.3000	46.4300	45.7400	46.0000	-14.019%	404	4,935	-2.174%
2026-06-26	53.5000	53.5000	53.5000	53.5000	+1.576%	2	4,535	-15.888%
2026-06-25	50.2300	53.5600	50.2300	52.6700	+1.288%	104	4,533	-14.562%
2026-06-24	52.0000	52.0000	52.0000	52.0000	-2.622%	2	4,512	-13.462%
2026-06-23	52.0000	53.8000	52.0000	53.4000	+13.136%	608	4,512	-15.730%
2026-06-22	45.7100	47.2000	45.1200	47.2000	+2.877%	130	3,911	-4.661%
2026-06-18	47.0500	47.0500	45.8800	45.8800	-3.735%	3	3,917	-1.918%
2026-06-17	47.0000	49.9700	47.0000	47.6600	+2.937%	4	3,917	-5.581%
2026-06-16	45.8700	46.3000	45.8700	46.3000	+5.060%	4	3,917	-2.808%
2026-06-15	44.7000	44.8600	43.8000	44.0700	-11.006%	10	3,916	+2.110%
2026-06-12	49.5200	49.5200	49.5200	49.5200	-0.960%	2	3,916	-9.128%
2026-06-11	54.0000	54.0000	49.3500	50.0000	-11.095%	14	3,916	-10.000%
2026-06-10	53.3500	56.2400	50.3500	56.2400	+7.636%	21	3,913	-19.986%
2026-06-09	52.5000	56.6700	51.6000	52.2500	+6.589%	618	3,917	-13.876%
2026-06-08	49.5000	49.5000	48.0500	49.0200	-6.895%	16	3,372	-8.201%
2026-06-05	45.8000	53.0100	45.8000	52.6500	+20.151%	18	3,365	-14.530%
2026-06-03	43.2500	43.8200	43.0000	43.8200	+3.741%	9	3,359	+2.693%
2026-06-02	42.6700	42.6700	42.2400	42.2400	-0.542%	11	3,362	+6.534%
2026-06-01	42.5600	42.6400	42.2200	42.4700	-0.305%	9	3,352	+5.957%
2026-05-29	42.9100	43.6500	42.6000	42.6000	-2.784%	10	3,352	+5.634%
2026-05-28	43.8200	43.8200	43.8200	43.8200	-1.859%	1	3,349	+2.693%
2026-05-27	44.6600	44.6600	44.6500	44.6500	+0.790%	12	3,349	+0.784%
2026-05-26	44.5100	44.9000	44.2100	44.3000	-2.337%	11	3,345	+1.580%
2026-05-22	45.2600	45.6500	45.0600	45.3600	-2.869%	28	3,343	-0.794%
2026-05-21	48.0000	48.3700	45.9200	46.7000	-1.953%	754	3,365	-3.640%
2026-05-20	49.2700	49.2700	47.6300	47.6300	-3.797%	10	3,365	-5.522%
2026-05-19	50.1000	51.1400	49.5100	49.5100	+1.041%	15	2,663	-9.109%
2026-05-18	49.2300	49.8200	49.0000	49.0000	-1.329%	612	2,663	-8.163%
2026-05-15	50.4000	50.4000	48.3000	49.6600	+5.212%	32	2,663	-9.384%
2026-05-14	47.7000	47.7000	47.0000	47.2000	-2.136%	12	2,779	-4.661%
2026-05-13	49.1300	49.3300	47.9100	48.2300	-5.059%	10	2,774	-6.697%
2026-05-12	51.5100	51.5100	50.4400	50.8000	+5.067%	90	2,774	-11.417%
2026-05-11	48.5900	48.5900	47.7500	48.3500	-0.719%	32	2,774	-6.929%
2026-05-08	50.2700	50.2700	48.7000	48.7000	-5.124%	1,019	2,743	-7.598%
2026-05-07	50.8000	52.2100	50.7000	51.3300	-1.003%	53	1,735	-12.332%
2026-05-06	52.7000	52.7800	51.8500	51.8500	-3.445%	11	1,726	-13.211%
2026-05-05	53.7000	53.7000	53.7000	53.7000	-3.712%	1	1,721	-16.201%
2026-05-01	55.2400	56.0000	55.2300	55.7700	-2.466%	5	1,720	-19.311%
2026-04-30	59.7900	59.7900	57.1800	57.1800	-3.786%	13	1,720	-21.301%
2026-04-29	59.8200	60.2500	59.4300	59.4300	-3.271%	166	1,720	-24.281%
2026-04-28	62.7000	62.7000	61.4400	61.4400	+3.070%	4	1,563	-26.758%
2026-04-27	59.8400	59.8900	59.6100	59.6100	+0.219%	17	1,562	-24.509%
2026-04-24	60.4300	60.5100	59.4800	59.4800	-5.587%	18	1,566	-24.344%
2026-04-23	62.4300	63.0000	61.3900	63.0000	+3.143%	3	1,561	-28.571%
2026-04-22	63.1500	63.1500	61.0800	61.0800	-6.961%	38	1,560	-26.326%
2026-04-21	63.4000	65.6500	63.4000	65.6500	+2.932%	4	1,592	-31.455%
2026-04-17	64.1800	64.1800	63.0000	63.7800	-4.076%	43	1,592	-29.445%
2026-04-16	66.7400	66.7400	66.4900	66.4900	-3.189%	2	1,562	-32.321%
2026-04-15	68.6800	68.6800	68.6800	68.6800	-2.040%	1	1,560	-34.479%
2026-04-14	70.1100	70.1100	70.1100	70.1100	-7.482%	1	1,560	-35.815%
2026-04-09	75.7800	75.7800	75.7800	75.7800	-5.370%	1	1,560	-40.618%
2026-04-08	80.0800	80.0800	80.0800	80.0800	-10.923%	1	1,559	-43.806%
2026-04-06	89.9000	89.9000	89.9000	89.9000	+7.395%	1	1,560	-49.944%
2026-03-30	83.7100	83.7100	83.7100	83.7100	-21.251%	1	1,560	-46.243%
2026-03-27	106.3000	106.3000	106.3000	106.3000	+7.461%	2	1,560	-57.667%
2026-03-26	98.9200	98.9200	98.9200	98.9200	+8.943%	1	1,560	-54.509%
2026-03-23	87.1600	90.8000	87.1600	90.8000	-3.404%	6	1,559	-50.441%
2026-03-20	95.0000	96.4600	94.0000	94.0000	+11.905%	6	1,558	-52.128%
2026-03-18	83.8800	84.0000	83.8800	84.0000	+3.512%	2	1,555	-46.429%
2026-03-04	81.8300	81.8300	81.1500	81.1500	-1.493%	12	1,553	-44.547%
2026-03-02	82.3800	82.3800	82.3800	82.3800	+5.184%	2	1,549	-45.375%
2026-02-25	78.3200	78.3200	78.3200	78.3200	-6.450%	2	1,547	-42.543%
2026-02-19	82.5300	83.7200	82.5300	83.7200	+4.052%	258	1,547	-46.249%
2026-02-18	80.4600	80.4600	80.4600	80.4600	+4.766%	2	1,547	-44.072%
2026-02-11	76.8000	76.8000	76.8000	76.8000	+0.300%	250	1,547	-41.406%
2026-02-10	76.5700	76.5700	76.5700	76.5700	-3.064%	1	1,547	-41.230%
2026-02-03	78.3800	79.6900	78.3800	78.9900	+13.442%	4	1,547	-43.031%
2026-01-29	69.6300	69.6300	69.6300	69.6300	-10.799%	2	1,545	-35.373%
2026-01-21	78.4500	78.4500	78.0600	78.0600	+6.190%	249	1,549	-42.352%
2026-01-16	73.4000	73.5100	73.3500	73.5100	+3.244%	451	853	-38.784%
2026-01-12	71.2000	71.2000	71.2000	71.2000	-1.111%	1	853	-36.798%
2026-01-07	72.3000	72.5000	72.0000	72.0000	-1.907%	305	853	-37.500%
2026-01-06	74.5900	74.5900	73.4000	73.4000	-2.523%	3	548	-38.692%
2026-01-05	75.3000	75.3000	75.3000	75.3000	+4.511%	1	545	-40.239%
2025-12-26	72.2700	72.9400	72.0500	72.0500	-1.085%	19	545	-37.543%
2025-12-24	72.8400	72.8400	72.8400	72.8400	-0.587%	1	552	-38.221%
2025-12-23	73.3600	73.5200	73.2700	73.2700	-9.888%	5	552	-38.583%
2025-12-16	81.6000	81.6000	81.3100	81.3100	+3.950%	44	551	-44.656%
2025-12-15	78.2200	78.2200	78.2200	78.2200	+5.932%	2	529	-42.470%
2025-12-08	73.8400	73.8400	73.8400	73.8400	+0.449%	2	529	-39.057%
2025-12-05	73.5100	73.5100	73.5100	73.5100	-3.021%	30	528	-38.784%
2025-12-02	76.7900	76.7900	75.8000	75.8000	-23.850%	15	528	-40.633%
2025-11-21	99.3300	99.5400	99.3300	99.5400	+15.744%	2	528	-54.792%
2025-11-17	86.0000	86.0000	86.0000	86.0000	+10.611%	1	528	-47.674%
2025-11-11	77.7800	77.7900	77.7400	77.7500	-12.067%	68	528	-42.122%
2025-11-07	85.2100	88.4800	85.2100	88.4200	+17.580%	6	460	-49.107%
2025-11-05	74.5000	75.2000	74.5000	75.2000	+3.283%	3	460	-40.160%
2025-11-03	72.8100	72.8100	72.8100	72.8100	+0.622%	3	461	-38.195%
2025-10-31	72.3600	72.3600	72.3600	72.3600	-2.031%	1	461	-37.811%
2025-10-30	73.2500	73.8600	73.2500	73.8600	+3.402%	2	461	-39.074%
2025-10-29	71.5100	71.5100	71.4300	71.4300	-0.819%	2	462	-37.001%
2025-10-28	72.1900	72.1900	72.0000	72.0200	-1.652%	10	462	-37.517%
2025-10-27	73.2300	73.2300	73.2300	73.2300	-9.346%	1	470	-38.550%
2025-10-23	81.4500	81.4500	80.4200	80.7800	-3.257%	7	470	-44.293%
2025-10-22	80.7500	83.5000	80.7500	83.5000	-4.023%	49	468	-46.108%
2025-10-17	87.0000	87.0000	87.0000	87.0000	-0.956%	91	467	-48.276%
2025-10-16	82.4400	88.8100	82.4400	87.8400	+3.220%	14	470	-48.770%
2025-10-15	82.4500	85.6000	82.4500	85.1000	+0.188%	21	469	-47.121%
2025-10-14	84.9400	84.9400	84.9400	84.9400	+0.319%	10	489	-47.021%
2025-10-13	84.6700	84.6700	84.6700	84.6700	-5.922%	1	499	-46.852%
2025-10-10	88.9900	90.0000	88.9900	90.0000	+13.924%	25	499	-50.000%
2025-10-08	79.0000	79.0000	79.0000	79.0000	-0.629%	5	520	-43.038%
2025-10-06	80.2600	80.2600	79.5000	79.5000	-1.291%	10	515	-43.396%
2025-10-03	80.5400	80.5400	80.5400	80.5400	+0.600%	1	515	-44.127%
2025-10-02	80.1000	80.8000	80.0600	80.0600	-3.426%	106	516	-43.792%
2025-09-26	82.9000	82.9000	82.9000	82.9000	-2.333%	1	472	-45.718%
2025-09-25	84.8500	86.0400	84.8500	84.8800	-1.302%	13	471	-46.984%
2025-09-24	86.0000	86.0000	86.0000	86.0000	+2.982%	50	470	-47.674%
2025-09-23	81.5500	83.5500	81.4800	83.5100	+3.933%	117	500	-46.114%
2025-09-22	81.7500	81.7500	80.3500	80.3500	-2.012%	97	493	-43.995%
2025-09-19	82.9600	82.9600	82.0000	82.0000	-0.906%	52	396	-45.122%
2025-09-18	84.2500	84.2500	82.2500	82.7500	-2.360%	162	389	-45.619%
2025-09-16	84.7500	84.7500	84.7500	84.7500	-0.294%	1	230	-46.903%
2025-09-15	86.2500	86.2500	85.0000	85.0000	-1.734%	12	229	-47.059%
2025-09-12	88.2400	88.2400	86.5000	86.5000	-1.425%	9	219	-47.977%
2025-09-11	89.6200	89.6200	87.7500	87.7500	-1.404%	22	210	-48.718%
2025-09-10	89.5000	89.5000	88.5000	89.0000	-1.111%	18	191	-49.438%
2025-09-09	91.3000	91.3000	90.0000	90.0000	-0.277%	3	178	-50.000%
2025-09-08	90.2500	90.5000	90.2500	90.2500	-5.200%	47	177	-50.139%
2025-09-03	95.2000	95.2000	95.2000	95.2000	-0.854%	10	177	-52.731%
2025-08-29	95.9300	96.0200	95.6000	96.0200	+2.575%	9	158	-53.135%
2025-08-25	93.6100	93.6100	93.6100	93.6100	-6.586%	1	158	-51.928%
2025-08-21	100.2100	100.2100	100.2100	100.2100	-2.652%	2	158	-55.094%
2025-08-20	99.5900	102.9400	99.5900	102.9400	+10.748%	21	156	-56.285%
2025-08-19	92.9500	92.9500	92.9500	92.9500	+3.278%	25	142	-51.587%
2025-08-14	90.0200	90.4000	90.0000	90.0000	-1.521%	9	117	-50.000%
2025-08-12	92.6000	92.6000	91.3900	91.3900	-6.935%	7	124	-50.760%
2025-08-06	99.6600	99.6600	98.2000	98.2000	+1.635%	41	126	-54.175%
2025-07-25	97.4400	97.4400	96.6200	96.6200	-5.237%	30	98	-53.426%
2025-07-23	101.9600	101.9600	101.9600	101.9600	-3.611%	10	73	-55.865%
2025-07-11	107.4200	107.4200	105.7800	105.7800	-1.371%	50	64	-57.459%
2025-07-07	107.2500	107.2500	107.2500	107.2500	-0.009%	1	15	-58.042%
2025-07-02	111.6700	112.0000	107.2600	107.2600	-12.846%	3	15	-58.046%
2025-06-11	119.4200	123.0700	119.4200	123.0700	+1.301%	5	13	-63.435%
2025-06-10	124.1200	124.1200	121.4900	121.4900	-3.656%	2	8	-62.960%
2025-06-05	126.1000	126.1000	126.1000	126.1000	+1.155%	2	6	-64.314%
2025-06-04	124.6600	124.6600	124.6600	124.6600	-1.556%	2	4	-63.902%
2025-06-03	126.6300	126.6300	126.6300	126.6300	-4.257%	1	2	-64.463%
2025-05-16	132.2600	132.2600	132.2600	132.2600	-10.816%	2	2	-65.976%
2025-05-12	148.3000	148.3000	148.3000	148.3000	-6.258%	1	1	-69.656%
2025-05-08	158.2000	158.2000	158.2000	158.2000	0.000%	1	1	-71.555%