Dark

QQQ20270115P210
QQQ Jan 15 2027 210.00 Put (QQQ270115P00210000)
option OPRA

EOD

Aug 4, 2026

0.3000-9.091%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3000	0.3000	0.3000	0.3000	-9.091%	1	2,682	0.000%
2026-07-30	0.3300	0.3300	0.3300	0.3300	+10.000%	2	2,682	-9.091%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+15.385%	4	2,682	0.000%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+4.000%	5	2,678	+15.385%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-28.571%	1	2,678	+20.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,677	-14.286%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-26.471%	1	2,676	+20.000%
2026-06-22	0.3400	0.3400	0.3400	0.3400	+47.826%	1	2,676	-11.765%
2026-06-15	0.6000	0.6000	0.2300	0.2300	-48.889%	18	2,689	+30.435%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+18.421%	1	2,689	-33.333%
2026-06-08	0.5800	0.5800	0.3800	0.3800	-34.483%	16	2,688	-21.053%
2026-06-05	0.4200	0.5800	0.4200	0.5800	+38.095%	3	2,673	-48.276%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-27.586%	1	2,672	-28.571%
2026-05-07	0.5800	0.5800	0.5800	0.5800	0.000%	1	2,672	-48.276%
2026-05-06	0.5800	0.5800	0.5800	0.5800	+11.538%	1	2,672	-48.276%
2026-04-30	0.5200	0.5200	0.5200	0.5200	-10.345%	1	2,673	-42.308%
2026-04-22	0.5400	0.5800	0.5400	0.5800	-21.622%	6	2,673	-48.276%
2026-04-14	0.6600	0.7400	0.6600	0.7400	+17.460%	2	2,679	-59.459%
2026-04-08	0.6200	0.6300	0.6200	0.6300	-43.750%	6	2,679	-52.381%
2026-03-31	1.1200	1.1200	1.1200	1.1200	-20.000%	1	2,679	-73.214%
2026-03-30	1.3700	1.4000	1.3700	1.4000	+2.190%	6	2,678	-78.571%
2026-03-27	1.3500	1.3700	1.3500	1.3700	+14.167%	3	2,678	-78.102%
2026-03-26	1.1500	1.2200	1.1200	1.2000	+11.111%	18	2,678	-75.000%
2026-03-23	1.1500	1.1500	1.0800	1.0800	-6.897%	3	2,669	-72.222%
2026-03-20	1.1400	1.1800	1.0800	1.1600	+9.434%	47	2,667	-74.138%
2026-03-19	1.1000	1.1100	1.0500	1.0600	+7.071%	10	2,665	-71.698%
2026-03-18	1.0000	1.0500	0.9700	0.9900	+8.791%	8	2,667	-69.697%
2026-03-17	0.9800	0.9800	0.9100	0.9100	-9.901%	14	2,666	-67.033%
2026-03-12	1.0100	1.0100	1.0100	1.0100	+6.316%	1	2,664	-70.297%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-14.414%	1	2,664	-68.421%
2026-03-09	1.1100	1.1100	1.1100	1.1100	+5.714%	1	2,664	-72.973%
2026-03-06	1.0500	1.0500	1.0000	1.0500	+16.667%	1,050	2,664	-71.429%
2026-03-04	0.9100	0.9100	0.9000	0.9000	0.000%	89	3,212	-66.667%
2026-03-03	0.9500	1.0300	0.9000	0.9000	0.000%	1,455	3,221	-66.667%
2026-03-02	0.9600	0.9600	0.9000	0.9000	-5.263%	146	3,218	-66.667%
2026-02-27	0.9400	0.9700	0.9400	0.9500	+1.064%	41	3,076	-68.421%
2026-02-26	0.9200	0.9700	0.9200	0.9400	+1.075%	127	3,037	-68.085%
2026-02-24	0.9400	0.9400	0.9200	0.9300	-3.125%	135	2,980	-67.742%
2026-02-23	0.9600	1.0200	0.9500	0.9600	+9.091%	334	3,113	-68.750%
2026-02-20	0.9200	0.9600	0.8800	0.8800	-7.368%	1,608	2,920	-65.909%
2026-02-19	0.9500	0.9800	0.9200	0.9500	+9.195%	148	3,088	-68.421%
2026-02-18	0.8700	0.8700	0.8700	0.8700	-1.136%	1	3,072	-65.517%
2026-02-17	1.0200	1.0200	0.8800	0.8800	+2.326%	52	3,072	-65.909%
2026-02-13	1.0000	1.0500	0.8500	0.8600	-18.095%	255	3,292	-65.116%
2026-02-12	1.0000	1.0500	0.9000	1.0500	+14.130%	214	3,292	-71.429%
2026-02-11	0.8400	0.9200	0.8400	0.9200	-8.000%	21	3,080	-67.391%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+26.582%	2	3,059	-70.000%
2026-02-02	0.8000	0.8100	0.7900	0.7900	-4.819%	831	3,057	-62.025%
2026-01-29	0.8400	0.9300	0.8300	0.8300	+10.667%	993	3,332	-63.855%
2026-01-27	0.7400	0.7600	0.7400	0.7500	-3.846%	316	2,860	-60.000%
2026-01-26	0.7900	0.7900	0.7800	0.7800	-8.235%	81	3,174	-61.538%
2026-01-23	0.8500	0.8500	0.8500	0.8500	-16.667%	3	3,255	-64.706%
2026-01-21	0.9000	1.0200	0.9000	1.0200	+7.368%	22	3,255	-70.588%
2026-01-16	0.8500	0.9500	0.8500	0.9500	+13.095%	201	3,040	-68.421%
2026-01-15	0.8100	0.8400	0.8100	0.8400	-4.545%	7	3,040	-64.286%
2026-01-14	0.8200	0.8800	0.8200	0.8800	+8.642%	36	3,033	-65.909%
2026-01-13	0.8500	0.8500	0.7800	0.8100	-1.220%	19	3,068	-62.963%
2026-01-12	0.8200	0.8200	0.8200	0.8200	+5.128%	2	3,057	-63.415%
2026-01-09	0.9600	0.9600	0.7700	0.7800	-10.345%	344	3,059	-61.538%
2026-01-02	0.8700	0.8700	0.8700	0.8700	-10.309%	1	3,292	-65.517%
2025-12-31	0.7900	0.9800	0.7900	0.9700	+5.435%	158	3,151	-69.072%
2025-12-30	0.8600	0.9200	0.8600	0.9200	+4.545%	298	3,151	-67.391%
2025-12-29	0.8500	0.8800	0.8500	0.8800	-12.000%	44	2,853	-65.909%
2025-12-19	0.9200	1.0000	0.9200	1.0000	-9.091%	6	2,853	-70.000%
2025-12-18	1.0500	1.1000	1.0500	1.1000	+0.917%	53	2,853	-72.727%
2025-12-17	1.0600	1.0900	1.0400	1.0900	+2.830%	451	2,803	-72.477%
2025-12-16	1.0600	1.0600	1.0600	1.0600	0.000%	250	2,353	-71.698%
2025-12-15	1.0600	1.0900	1.0300	1.0600	0.000%	1,000	2,103	-71.698%
2025-12-12	1.0600	1.0700	1.0300	1.0600	-1.852%	250	1,103	-71.698%
2025-12-11	1.1000	1.1000	1.0800	1.0800	+2.857%	250	603	-72.222%
2025-12-10	1.0600	1.0600	1.0300	1.0500	-2.778%	250	603	-71.429%
2025-12-02	1.0400	1.0800	1.0400	1.0800	-13.600%	6	573	-72.222%
2025-11-25	1.2500	1.2500	1.2500	1.2500	-11.972%	1	576	-76.000%
2025-11-24	1.4200	1.4200	1.4200	1.4200	-2.740%	1	576	-78.873%
2025-11-21	1.5200	1.5700	1.4600	1.4600	+20.661%	1,500	576	-79.452%
2025-11-11	1.2100	1.2100	1.2100	1.2100	+6.140%	150	1,500	-75.207%
2025-11-10	1.2100	1.2100	1.1400	1.1400	+4.587%	450	1,350	-73.684%
2025-11-03	1.0900	1.0900	1.0900	1.0900	-18.045%	150	771	-72.477%
2025-10-13	1.3300	1.3300	1.3300	1.3300	-43.882%	20	771	-77.444%
2025-10-10	1.1300	2.3700	1.1300	2.3700	+104.310%	150	751	-87.342%
2025-10-01	0.9700	1.1600	0.9700	1.1600	+3.571%	226	601	-74.138%
2025-09-29	1.1100	1.1200	1.1100	1.1200	-4.274%	50	376	-73.214%
2025-09-26	1.1700	1.1700	1.1700	1.1700	0.000%	25	326	-74.359%
2025-09-19	1.1400	1.1700	1.1300	1.1700	-9.302%	300	301	-74.359%
2025-09-05	1.2900	1.2900	1.2900	1.2900	-2.273%	6	154	-76.744%
2025-08-13	1.3500	1.3500	1.3200	1.3200	-6.383%	2	154	-77.273%
2025-07-28	1.4800	1.4800	1.4100	1.4100	-29.851%	2	153	-78.723%
2025-06-17	2.0200	2.0200	2.0100	2.0100	+2.030%	2	152	-85.075%
2025-06-10	1.9600	1.9700	1.9600	1.9700	-8.372%	4	151	-84.772%
2025-05-15	2.2200	2.2200	2.1500	2.1500	-24.561%	2	149	-86.047%
2025-04-24	3.1000	3.1000	2.8500	2.8500	0.000%	148	148	-89.474%