Dark

QQQ20271217P700
QQQ Dec 17 2027 700.00 Put (QQQ271217P00700000)
option OPRA

EOD

Aug 6, 2026

62.68-0.096%(-0.06)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	62.4200	62.6800	62.1100	62.6800	-0.096%	22	5,434	0.000%
2026-08-05	60.4500	62.7400	59.5800	62.7400	+1.472%	15	5,434	-0.096%
2026-08-04	63.1100	63.1100	61.8300	61.8300	-7.246%	6	5,443	+1.375%
2026-08-03	68.5700	68.8600	66.6300	66.6600	-10.295%	62	5,444	-5.971%
2026-07-30	78.4300	78.4300	74.3100	74.3100	-9.477%	7	5,464	-15.651%
2026-07-29	82.0900	82.0900	82.0900	82.0900	+4.414%	10	5,463	-23.645%
2026-07-28	79.3600	79.3600	76.4100	78.6200	+0.640%	384	5,463	-20.275%
2026-07-27	76.0000	78.1200	76.0000	78.1200	+2.118%	6	5,252	-19.764%
2026-07-24	74.9000	76.9800	74.9000	76.5000	+3.016%	7	5,255	-18.065%
2026-07-23	74.1400	75.0000	73.0000	74.2600	+8.330%	66	5,258	-15.594%
2026-07-22	69.1000	69.1000	68.5000	68.5500	+0.469%	38	5,263	-8.563%
2026-07-21	69.2500	70.2900	67.0500	68.2300	-4.667%	1,103	5,270	-8.134%
2026-07-20	70.7600	72.3800	70.0100	71.5700	-3.674%	231	4,507	-12.421%
2026-07-17	72.3200	74.3000	71.5000	74.3000	+10.074%	5	4,329	-15.639%
2026-07-16	68.4900	68.8600	67.5000	67.5000	+2.335%	8	4,326	-7.141%
2026-07-14	65.9600	65.9600	65.9600	65.9600	-1.772%	1	4,327	-4.973%
2026-07-13	67.1500	67.1500	67.1500	67.1500	+5.815%	10	4,328	-6.657%
2026-07-10	66.4600	66.4600	63.4600	63.4600	-2.098%	3	4,338	-1.229%
2026-07-09	65.0600	65.8700	64.8200	64.8200	-6.099%	10	4,338	-3.301%
2026-07-08	69.0300	69.0300	69.0300	69.0300	+0.320%	1	4,330	-9.199%
2026-07-07	68.8100	68.8100	68.8100	68.8100	+5.618%	1	4,329	-8.909%
2026-07-06	64.8200	65.6600	64.8200	65.1500	-6.835%	9	4,328	-3.791%
2026-07-02	67.5000	71.8800	67.3700	69.9300	+8.739%	12	4,315	-10.368%
2026-07-01	63.5000	64.3100	63.3200	64.3100	+2.551%	412	4,315	-2.535%
2026-06-30	62.6400	62.7100	62.6400	62.7100	-5.699%	2	3,915	-0.048%
2026-06-29	67.6900	68.9100	66.5000	66.5000	-4.481%	8	3,915	-5.744%
2026-06-26	73.7100	73.7100	69.5700	69.6200	-3.279%	12	3,909	-9.968%
2026-06-25	71.9800	71.9800	71.9800	71.9800	-1.031%	1	3,909	-12.920%
2026-06-24	70.7300	74.2500	70.7300	72.7300	+1.906%	50	3,909	-13.818%
2026-06-23	69.3000	71.3700	69.1500	71.3700	+12.731%	6	3,911	-12.176%
2026-06-22	62.3400	63.3100	62.0000	63.3100	+1.070%	17	3,906	-0.995%
2026-06-18	62.6400	62.6400	62.6400	62.6400	-5.889%	1	3,890	+0.064%
2026-06-17	62.8700	66.5600	62.8700	66.5600	+6.072%	109	3,890	-5.829%
2026-06-16	61.9000	62.7500	61.9000	62.7500	+2.482%	2	3,890	-0.112%
2026-06-15	60.8500	61.2300	60.8500	61.2300	-8.843%	9	3,891	+2.368%
2026-06-12	69.7600	69.7600	64.8200	67.1700	-1.046%	12	3,891	-6.685%
2026-06-11	73.0000	74.0000	67.1200	67.8800	-8.751%	15	3,891	-7.661%
2026-06-10	71.0600	74.5300	68.4700	74.3900	+4.775%	100	3,895	-15.741%
2026-06-09	68.9000	77.6000	68.9000	71.0000	+9.788%	2,086	3,899	-11.718%
2026-06-08	65.6400	66.7200	63.8200	64.6700	-5.426%	310	1,879	-3.077%
2026-06-05	62.0100	68.3800	62.0100	68.3800	+15.351%	8	1,579	-8.336%
2026-06-04	59.2800	59.2800	59.2800	59.2800	+1.507%	500	1,645	+5.735%
2026-06-03	59.0000	59.0000	58.4000	58.4000	+1.742%	7	1,145	+7.329%
2026-06-02	58.5000	58.5000	57.2800	57.4000	-0.520%	50	1,141	+9.199%
2026-06-01	58.0500	58.0500	57.7000	57.7000	-0.859%	6	1,092	+8.631%
2026-05-29	57.6000	58.2000	57.6000	58.2000	-0.615%	80	1,086	+7.698%
2026-05-28	60.6800	60.6800	58.5300	58.5600	-2.966%	526	1,026	+7.036%
2026-05-27	60.0000	60.3500	60.0000	60.3500	+0.785%	6	918	+3.861%
2026-05-26	59.4400	59.8800	59.4400	59.8800	-3.248%	12	912	+4.676%
2026-05-22	61.4300	62.1500	61.1500	61.8900	-1.964%	610	912	+1.276%
2026-05-21	63.0100	63.1300	63.0100	63.1300	-4.421%	16	318	-0.713%
2026-05-20	67.2100	67.2100	66.0500	66.0500	-2.480%	6	318	-5.102%
2026-05-19	67.9400	69.2800	67.7300	67.7300	-0.616%	9	314	-7.456%
2026-05-18	67.5000	68.1500	67.5000	68.1500	+1.792%	4	314	-8.026%
2026-05-15	66.9500	66.9500	66.9500	66.9500	+4.675%	1	314	-6.378%
2026-05-14	65.2500	65.2500	63.9600	63.9600	-1.796%	12	311	-2.001%
2026-05-13	65.0000	65.1300	64.8800	65.1300	-2.646%	8	315	-3.762%
2026-05-12	68.9800	68.9800	66.9000	66.9000	+2.655%	37	315	-6.308%
2026-05-11	65.1700	65.4000	64.1500	65.1700	-0.776%	91	315	-3.821%
2026-05-08	68.3700	68.3700	65.6800	65.6800	-6.198%	18	197	-4.568%
2026-05-07	69.7000	70.0200	69.7000	70.0200	+0.029%	3	192	-10.483%
2026-05-06	70.8100	70.8100	70.0000	70.0000	-10.760%	2	189	-10.457%
2026-05-04	78.4400	78.4400	78.4400	78.4400	+0.422%	2	187	-20.092%
2026-04-30	81.3600	81.3600	78.1100	78.1100	-6.823%	22	185	-19.754%
2026-04-28	83.8300	83.8300	83.8300	83.8300	-4.879%	5	184	-25.230%
2026-04-23	88.1300	88.1300	88.1300	88.1300	+3.792%	5	189	-28.878%
2026-04-22	84.9100	84.9100	84.9100	84.9100	-22.015%	1	184	-26.181%
2026-04-08	109.0000	109.0000	108.8800	108.8800	-10.387%	3	184	-42.432%
2026-04-01	123.3000	123.3000	121.5000	121.5000	-8.461%	20	185	-48.412%
2026-03-26	132.7300	132.7300	132.7300	132.7300	+22.197%	1	167	-52.776%
2026-02-24	108.7500	108.7500	108.6200	108.6200	-3.466%	2	166	-42.294%
2026-02-19	112.5200	112.5200	112.5200	112.5200	+7.819%	1	166	-44.294%
2026-02-10	104.3600	104.3600	104.3600	104.3600	-1.658%	1	166	-39.939%
2026-02-03	106.1200	106.1200	106.1200	106.1200	+6.120%	2	166	-40.935%
2026-01-30	100.0000	100.0000	100.0000	100.0000	+6.952%	5	166	-37.320%
2026-01-28	93.5000	93.5000	93.5000	93.5000	-3.209%	1	185	-32.963%
2026-01-26	96.6000	96.6000	96.6000	96.6000	+0.332%	8	184	-35.114%
2026-01-12	97.8100	97.8100	95.5600	96.2800	-5.691%	44	184	-34.898%
2026-01-05	101.1000	102.1100	101.1000	102.0900	+2.090%	6	187	-38.603%
2025-12-30	99.9700	100.0000	99.9700	100.0000	-0.675%	8	186	-37.320%
2025-12-29	99.4000	100.9900	99.4000	100.6800	-8.264%	8	189	-37.743%
2025-12-18	109.7500	109.7500	109.7500	109.7500	-3.082%	1	186	-42.888%
2025-12-17	111.2300	113.3000	111.2300	113.2400	+8.301%	45	186	-44.649%
2025-12-12	104.5600	104.5600	104.5600	104.5600	+4.081%	1	186	-40.054%
2025-12-09	101.6300	101.6300	100.4600	100.4600	-3.087%	5	186	-37.607%
2025-12-04	103.6600	103.6600	103.6600	103.6600	-1.276%	1	188	-39.533%
2025-12-02	103.4400	105.0000	102.1500	105.0000	-1.176%	17	188	-40.305%
2025-12-01	106.3400	106.3400	106.2500	106.2500	-0.552%	3	203	-41.007%
2025-11-26	106.6800	106.8400	106.3100	106.8400	-14.274%	15	204	-41.333%
2025-11-21	124.6300	124.6300	124.6300	124.6300	-2.389%	1	204	-49.707%
2025-11-20	110.0000	127.6800	110.0000	127.6800	+5.086%	4	205	-50.909%
2025-11-18	120.5600	121.5000	120.5600	121.5000	+3.360%	9	205	-48.412%
2025-11-17	117.3200	117.5500	117.3200	117.5500	+5.901%	2	204	-46.678%
2025-11-14	111.0000	111.0000	111.0000	111.0000	+6.731%	10	202	-43.532%
2025-11-10	104.0000	104.0000	104.0000	104.0000	-11.111%	1	202	-39.731%
2025-11-07	117.0000	117.0000	117.0000	117.0000	+13.858%	2	201	-46.427%
2025-11-05	101.1300	102.7600	100.4300	102.7600	-1.192%	5	201	-39.004%
2025-11-04	104.4200	104.4200	104.0000	104.0000	+6.689%	2	199	-39.731%
2025-10-31	97.2700	97.4800	97.0800	97.4800	-1.506%	16	199	-35.700%
2025-10-30	97.7200	98.9700	97.4600	98.9700	+2.273%	6	185	-36.668%
2025-10-29	95.9500	96.8400	95.6500	96.7700	+0.041%	91	182	-35.228%
2025-10-28	97.9400	97.9400	96.7300	96.7300	-13.749%	8	140	-35.201%
2025-10-23	108.0700	112.1500	108.0700	112.1500	+5.782%	4	133	-44.111%
2025-10-20	106.8700	106.8700	106.0200	106.0200	-0.488%	4	132	-40.879%
2025-10-10	106.5400	106.5400	106.5400	106.5400	-0.597%	1	130	-41.168%
2025-10-08	107.1800	107.1800	107.1800	107.1800	-0.381%	1	131	-41.519%
2025-10-06	108.6800	108.6800	107.5900	107.5900	-2.333%	10	130	-41.742%
2025-09-29	109.9800	110.1600	109.9800	110.1600	-6.454%	4	122	-43.101%
2025-09-25	117.7600	117.7600	117.7600	117.7600	+3.099%	1	122	-46.773%
2025-09-24	114.2200	114.2200	114.2200	114.2200	+2.210%	1	122	-45.123%
2025-09-19	111.7500	111.7500	111.7500	111.7500	-4.520%	5	121	-43.911%
2025-09-15	116.7900	117.0400	116.7900	117.0400	-2.605%	6	121	-46.446%
2025-09-11	120.1700	120.1700	120.1700	120.1700	-3.602%	2	121	-47.841%
2025-09-10	123.0000	124.6600	123.0000	124.6600	-0.360%	9	119	-49.719%
2025-09-08	125.6700	125.6700	125.1100	125.1100	-1.403%	10	111	-49.900%
2025-09-05	130.0000	130.0000	126.8900	126.8900	-4.580%	14	101	-50.603%
2025-09-03	133.7200	133.7200	132.9800	132.9800	+1.287%	8	90	-52.865%
2025-08-29	131.8400	131.8400	131.2900	131.2900	+5.505%	6	82	-52.258%
2025-08-28	124.4400	124.4400	124.4400	124.4400	-4.483%	2	82	-49.630%
2025-08-22	130.2800	130.2800	130.2800	130.2800	+3.817%	2	80	-51.888%
2025-08-13	125.4900	125.4900	125.4900	125.4900	+1.850%	10	80	-50.052%
2025-08-12	127.7000	127.7000	123.2100	123.2100	-4.132%	23	72	-49.128%
2025-08-11	128.5200	128.5200	128.5200	128.5200	-3.492%	1	61	-51.229%
2025-08-06	133.1700	133.1700	133.1700	133.1700	+0.271%	2	61	-52.932%
2025-07-30	132.8100	132.8100	132.8100	132.8100	-1.257%	1	60	-52.805%
2025-07-22	134.5000	134.5000	134.5000	134.5000	-4.202%	2	60	-53.398%
2025-07-18	140.4000	140.4000	140.4000	140.4000	+0.790%	30	60	-55.356%
2025-07-17	139.7400	139.7400	139.3000	139.3000	-3.812%	2	60	-55.004%
2025-07-16	145.0600	148.4600	144.8200	144.8200	+2.346%	4	60	-56.719%
2025-07-15	140.3500	141.5000	140.3500	141.5000	-3.082%	7	60	-55.703%
2025-07-11	146.0000	146.0000	146.0000	146.0000	-5.958%	2	54	-57.068%
2025-06-26	156.0000	156.0000	155.2500	155.2500	-1.803%	2	52	-59.626%
2025-06-25	158.0400	158.2700	157.9900	158.1000	-6.150%	24	51	-60.354%
2025-06-10	166.6000	168.4600	166.6000	168.4600	-2.058%	8	54	-62.792%
2025-06-04	172.0000	172.0000	172.0000	172.0000	+0.029%	3	48	-63.558%
2025-06-03	171.9500	171.9500	171.9500	171.9500	-3.127%	3	48	-63.548%
2025-06-02	180.7700	180.8300	177.5000	177.5000	-0.549%	5	47	-64.687%
2025-05-28	178.4800	178.4800	178.4800	178.4800	-0.568%	1	47	-64.881%
2025-05-19	179.5000	179.5000	179.5000	179.5000	-1.417%	1	47	-65.081%
2025-05-15	181.5000	182.0800	181.5000	182.0800	+0.005%	6	47	-65.576%
2025-05-14	181.7700	182.1700	181.7000	182.0700	+0.038%	10	50	-65.574%
2025-05-13	183.9500	183.9500	182.0000	182.0000	-5.455%	9	48	-65.560%
2025-05-12	192.5000	192.5000	192.5000	192.5000	-15.265%	1	47	-67.439%
2025-04-28	227.1700	227.1800	227.1700	227.1800	-0.242%	140	47	-72.410%
2025-04-25	227.7300	227.7300	227.7300	227.7300	-11.903%	50	47	-72.476%
2025-04-22	258.5000	258.5000	258.5000	258.5000	+24.249%	47	47	-75.752%
2025-03-25	208.0500	208.0500	208.0500	208.0500	-0.421%	30	2	-69.873%
2025-03-24	208.9300	208.9300	208.9300	208.9300	-7.753%	30	2	-70.000%
2025-03-11	223.8700	226.4900	223.8700	226.4900	0.000%	4	2	-72.325%