Dark

QQQ20271217P660
QQQ Dec 17 2027 660.00 Put (QQQ271217P00660000)
option OPRA

EOD

Aug 3, 2026

51.44-7.913%(-4.42)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	52.1500	52.2200	50.9600	51.4400	-7.913%	228	1,842	0.000%
2026-07-31	55.8600	55.8600	55.8600	55.8600	-0.161%	5	1,753	-7.913%
2026-07-30	55.9500	55.9500	55.9500	55.9500	-14.866%	1	1,753	-8.061%
2026-07-29	65.7200	65.7200	65.7200	65.7200	+7.403%	1	1,752	-21.729%
2026-07-28	61.9300	61.9300	61.1900	61.1900	+2.840%	3	1,751	-15.934%
2026-07-24	59.0800	59.5000	59.0800	59.5000	+1.225%	3	1,752	-13.546%
2026-07-23	58.0000	58.7800	58.0000	58.7800	+1.660%	6	1,755	-12.487%
2026-07-17	57.8200	57.8200	57.8200	57.8200	+16.643%	2	1,749	-11.034%
2026-07-01	49.5700	49.5700	49.5700	49.5700	-7.588%	1	1,749	+3.772%
2026-06-29	53.6400	53.6400	53.6400	53.6400	-5.513%	1	1,748	-4.101%
2026-06-25	56.9600	56.9600	56.7700	56.7700	+0.478%	2	1,749	-9.389%
2026-06-23	56.5000	56.5000	56.5000	56.5000	+19.932%	2	1,749	-8.956%
2026-06-15	47.4500	47.4500	47.1100	47.1100	-18.565%	47	1,751	+9.191%
2026-06-10	58.1500	58.1500	57.8500	57.8500	+3.248%	4	1,751	-11.080%
2026-06-09	56.0300	56.0300	56.0300	56.0300	+9.820%	1	1,753	-8.192%
2026-06-08	51.0200	51.0200	51.0200	51.0200	-4.206%	1	1,752	+0.823%
2026-06-05	53.2600	53.2600	53.2600	53.2600	+17.261%	1	1,752	-3.417%
2026-06-02	45.4200	45.4200	45.4200	45.4200	+1.271%	1	1,753	+13.254%
2026-06-01	44.9300	45.2700	44.6400	44.8500	-4.777%	8	1,753	+14.693%
2026-05-26	47.0200	47.1200	47.0200	47.1000	-4.868%	11	1,751	+9.214%
2026-05-21	49.5100	49.5100	49.5100	49.5100	-3.263%	1	1,760	+3.898%
2026-05-20	52.0000	52.0000	51.1800	51.1800	-3.489%	40	1,760	+0.508%
2026-05-19	52.8500	53.0300	52.8500	53.0300	-0.038%	3	1,821	-2.998%
2026-05-18	53.0900	53.0900	53.0400	53.0500	+5.321%	21	1,821	-3.035%
2026-05-14	50.8900	50.8900	50.3700	50.3700	-1.775%	3	1,821	+2.124%
2026-05-13	51.5300	52.1700	51.1700	51.2800	-0.233%	1,631	1,419	+0.312%
2026-05-11	51.5900	51.5900	51.4000	51.4000	-0.963%	10	1,419	+0.078%
2026-05-08	52.1900	52.2800	51.9000	51.9000	-10.440%	3	1,413	-0.886%
2026-05-05	57.9500	57.9500	57.9500	57.9500	-5.680%	1	1,411	-11.234%
2026-05-04	61.4400	61.4400	61.4400	61.4400	+3.382%	2	1,412	-16.276%
2026-05-01	59.4300	59.4300	59.4300	59.4300	-2.526%	1	1,413	-13.444%
2026-04-30	62.7000	62.7000	60.9700	60.9700	-3.681%	2	1,413	-15.631%
2026-04-27	64.0000	64.2900	63.3000	63.3000	+0.381%	21	1,415	-18.736%
2026-04-24	64.3500	64.6800	63.0600	63.0600	-6.854%	40	1,416	-18.427%
2026-04-23	67.4600	67.7000	67.4600	67.7000	+3.469%	401	1,380	-24.018%
2026-04-22	65.6000	65.6000	65.4300	65.4300	-2.503%	2	979	-21.382%
2026-04-17	68.2900	68.3500	67.1100	67.1100	-8.094%	3	978	-23.350%
2026-04-15	73.7000	73.7000	73.0200	73.0200	-3.067%	2	979	-29.554%
2026-04-14	75.3300	75.3300	75.3300	75.3300	-12.529%	1	979	-31.714%
2026-04-08	85.0900	86.1500	85.0900	86.1200	-11.051%	60	978	-40.269%
2026-04-06	97.0200	97.0200	96.8200	96.8200	-12.759%	2	978	-46.870%
2026-03-27	110.5500	110.9800	110.5200	110.9800	+23.243%	3	977	-53.649%
2026-03-06	92.0000	92.0000	89.6300	90.0500	-4.709%	5	977	-42.876%
2026-03-03	94.5000	94.5000	94.5000	94.5000	+9.807%	5	979	-45.566%
2026-03-02	86.2100	86.2100	86.0600	86.0600	+0.012%	2	979	-40.228%
2026-02-26	86.0500	86.0500	86.0500	86.0500	+3.775%	1	978	-40.221%
2026-02-25	82.5500	82.9200	82.5500	82.9200	-6.905%	2	977	-37.964%
2026-02-19	87.7200	89.0700	87.7200	89.0700	-3.708%	258	977	-42.248%
2026-02-13	92.5000	92.5000	92.5000	92.5000	+3.202%	1	977	-44.389%
2026-02-12	89.6400	89.6700	89.6300	89.6300	+9.706%	7	977	-42.609%
2026-02-10	81.7000	81.7000	81.7000	81.7000	-3.348%	1	971	-37.038%
2026-02-06	84.5300	84.5300	84.5300	84.5300	+0.619%	24	971	-39.146%
2026-02-03	84.0100	84.0100	84.0100	84.0100	+13.835%	2	947	-38.769%
2026-01-28	73.8800	73.9200	73.8000	73.8000	-3.416%	4	948	-30.298%
2026-01-13	75.6200	76.4100	75.6200	76.4100	-3.278%	2	952	-32.679%
2025-12-23	79.5000	79.5000	79.0000	79.0000	-0.928%	74	951	-34.886%
2025-12-22	79.7400	79.7400	79.7400	79.7400	-4.159%	33	938	-35.490%
2025-12-12	80.4000	83.2000	80.4000	83.2000	+6.476%	6	938	-38.173%
2025-12-05	78.1400	78.1400	78.1400	78.1400	-11.285%	30	938	-34.169%
2025-11-20	88.0800	88.0800	88.0800	88.0800	+13.754%	22	908	-41.599%
2025-10-30	77.4000	77.8200	77.4000	77.4300	-0.206%	4	886	-33.566%
2025-10-27	77.7800	77.7800	77.5900	77.5900	-8.535%	5	882	-33.703%
2025-10-23	86.2500	86.2500	84.8300	84.8300	-4.147%	413	882	-39.361%
2025-10-22	85.7500	88.5000	85.7500	88.5000	-6.001%	49	477	-41.876%
2025-10-16	94.1500	94.1500	94.1500	94.1500	+7.600%	6	428	-45.364%
2025-10-15	87.5000	87.5000	87.5000	87.5000	+4.465%	546	422	-41.211%
2025-10-10	83.7600	83.7600	83.7600	83.7600	-1.690%	546	640	-38.586%
2025-10-02	85.9000	85.9000	85.2000	85.2000	-4.065%	65	323	-39.624%
2025-09-23	88.8200	88.8500	88.8100	88.8100	+2.022%	110	258	-42.079%
2025-09-22	87.4500	87.4500	87.0500	87.0500	-1.113%	46	148	-40.908%
2025-09-19	88.0300	88.0300	88.0300	88.0300	-3.391%	40	102	-41.565%
2025-09-15	91.1200	91.1200	91.1200	91.1200	-1.278%	1	64	-43.547%
2025-09-12	92.9900	92.9900	92.3000	92.3000	-8.641%	39	63	-44.269%
2025-08-22	101.0300	101.0300	101.0300	101.0300	-4.752%	2	36	-49.084%
2025-08-21	106.0700	106.0700	106.0700	106.0700	-1.941%	3	36	-51.504%
2025-08-20	108.1700	108.1700	108.1700	108.1700	+11.401%	3	36	-52.445%
2025-08-18	97.7000	97.7000	96.9700	97.1000	+0.082%	3	36	-47.024%
2025-08-15	97.1000	97.1000	97.0000	97.0200	+0.445%	4	35	-46.980%
2025-08-12	96.5900	96.5900	96.5900	96.5900	-7.605%	4	31	-46.744%
2025-08-06	107.8800	107.8800	104.5400	104.5400	-0.910%	7	29	-50.794%
2025-08-05	105.5000	105.5000	105.5000	105.5000	-1.678%	1	24	-51.242%
2025-08-04	108.0000	108.0000	107.3000	107.3000	-1.152%	2	24	-52.060%
2025-07-23	108.2200	108.5500	108.2200	108.5500	+1.005%	12	24	-52.612%
2025-07-22	107.4700	107.4700	107.4700	107.4700	-16.857%	7	18	-52.135%
2025-06-16	129.6400	129.6400	129.2600	129.2600	0.000%	11	11	-60.204%