Dark

QQQ20270115P250
QQQ Jan 15 2027 250.00 Put (QQQ270115P00250000)
option OPRA

EOD

Aug 5, 2026

0.3500-2.778%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3500	0.3500	-2.778%	3	3,174	0.000%
2026-08-03	0.3500	0.3700	0.3400	0.3600	-7.692%	574	3,171	-2.778%
2026-07-31	0.4000	0.4000	0.3800	0.3900	-23.529%	97	3,326	-10.256%
2026-07-29	0.5400	0.5400	0.5100	0.5100	-17.742%	3	3,393	-31.373%
2026-07-28	0.5500	0.6200	0.5500	0.6200	-1.587%	2	3,392	-43.548%
2026-07-24	0.6300	0.6300	0.6300	0.6300	+8.621%	1	3,391	-44.444%
2026-07-23	0.5500	0.5800	0.5500	0.5800	+18.367%	2	3,392	-39.655%
2026-07-17	0.4900	0.5000	0.4900	0.4900	+11.364%	35	3,390	-28.571%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-8.333%	1	3,401	-20.455%
2026-07-10	0.4800	0.4800	0.4800	0.4800	+6.667%	3	3,401	-27.083%
2026-07-09	0.4900	0.4900	0.4500	0.4500	-19.643%	21	3,401	-22.222%
2026-07-07	0.4900	0.5600	0.4900	0.5600	+21.739%	5	3,421	-37.500%
2026-07-06	0.4000	0.4600	0.4000	0.4600	-17.857%	6	3,421	-23.913%
2026-07-02	0.5500	0.5600	0.5500	0.5600	+7.692%	145	3,344	-37.500%
2026-07-01	0.5200	0.5400	0.5000	0.5200	0.000%	475	3,344	-32.692%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-25.714%	1	3,119	-32.692%
2026-06-26	0.6500	0.7000	0.6000	0.7000	-4.110%	33	3,119	-50.000%
2026-06-24	0.6500	0.7300	0.6400	0.7300	+4.286%	33	3,113	-52.055%
2026-06-23	0.7200	0.7200	0.7000	0.7000	+22.807%	4	3,116	-50.000%
2026-06-22	0.6000	0.6300	0.5700	0.5700	-18.571%	23	3,118	-38.596%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,117	-50.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+7.143%	1	3,117	-41.667%
2026-06-16	0.5700	0.5700	0.5600	0.5600	0.000%	211	3,117	-37.500%
2026-06-15	0.5600	0.5600	0.5600	0.5600	-6.667%	12	3,083	-37.500%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+1.695%	1	3,083	-41.667%
2026-05-28	0.6000	0.6000	0.5900	0.5900	-10.606%	65	3,082	-40.678%
2026-05-27	0.6500	0.6600	0.6500	0.6600	-2.941%	2	3,132	-46.970%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-4.225%	1	3,130	-48.529%
2026-05-20	0.7100	0.7100	0.7100	0.7100	-16.471%	60	3,130	-50.704%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+13.333%	1	3,130	-58.824%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-6.250%	10	3,119	-53.333%
2026-05-11	0.7000	0.8000	0.7000	0.8000	+5.263%	325	3,119	-56.250%
2026-05-08	0.7600	0.7600	0.7600	0.7600	-3.797%	1	3,024	-53.947%
2026-05-07	0.7800	0.8400	0.7800	0.7900	-1.250%	16	3,025	-55.696%
2026-05-06	0.8200	0.8200	0.8000	0.8000	-4.762%	1,001	3,021	-56.250%
2026-05-05	0.8400	0.8400	0.8400	0.8400	-6.667%	1	2,021	-58.333%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+4.651%	5	2,021	-61.111%
2026-04-24	0.8800	0.9000	0.8600	0.8600	-8.511%	68	2,016	-59.302%
2026-04-17	0.9400	0.9400	0.9400	0.9400	-12.150%	1	2,034	-62.766%
2026-04-16	1.0700	1.1200	1.0700	1.0700	+1.905%	7	2,035	-67.290%
2026-04-15	1.0500	1.0800	1.0500	1.0500	+2.941%	33	2,028	-66.667%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-12.821%	5	2,001	-65.686%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-10.000%	4	2,001	-70.085%
2026-04-08	1.2200	1.3000	1.2200	1.3000	-21.212%	3	1,997	-73.077%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-0.602%	2	1,998	-78.788%
2026-04-01	1.7500	1.7500	1.6600	1.6600	-10.753%	7	1,998	-78.916%
2026-03-31	1.9400	1.9400	1.8600	1.8600	-17.333%	9	1,995	-81.183%
2026-03-30	2.1200	2.2500	2.1200	2.2500	+2.740%	19	1,993	-84.444%
2026-03-27	2.3400	2.3400	2.0300	2.1900	+11.168%	193	1,989	-84.018%
2026-03-26	1.9700	1.9700	1.9700	1.9700	+11.932%	1	1,943	-82.234%
2026-03-25	1.8500	1.8500	1.7500	1.7600	-4.865%	7	1,943	-80.114%
2026-03-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,937	-81.081%
2026-03-23	1.8500	1.8500	1.8500	1.8500	-7.500%	10	1,936	-81.081%
2026-03-20	1.8500	2.0000	1.8500	2.0000	+17.647%	130	1,926	-82.500%
2026-03-19	1.7500	1.7500	1.7000	1.7000	+14.094%	2	1,916	-79.412%
2026-03-17	1.6100	1.6100	1.4900	1.4900	-12.353%	5	1,917	-76.510%
2026-03-12	1.7000	1.7000	1.7000	1.7000	+6.250%	5	1,917	-79.412%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-12.568%	10	1,917	-78.125%
2026-03-09	1.8000	1.8300	1.8000	1.8300	+10.909%	60	1,907	-80.874%
2026-03-06	1.6400	1.6500	1.6400	1.6500	+4.430%	2	1,900	-78.788%
2026-03-05	1.5800	1.5800	1.5800	1.5800	+3.947%	4	1,900	-77.848%
2026-03-03	1.5000	1.6700	1.5000	1.5200	+8.571%	24	1,896	-76.974%
2026-03-02	1.4000	1.4000	1.4000	1.4000	0.000%	20	1,897	-75.000%
2026-02-26	1.3700	1.4000	1.3700	1.4000	-11.392%	2	1,897	-75.000%
2026-02-20	1.5800	1.5800	1.5800	1.5800	+9.722%	2	1,896	-77.848%
2026-02-19	1.4400	1.4400	1.4400	1.4400	+2.128%	2	1,898	-75.694%
2026-02-18	1.4000	1.4100	1.4000	1.4100	-2.759%	3	1,896	-75.177%
2026-02-17	1.6000	1.6000	1.4500	1.4500	+5.839%	11	1,897	-75.862%
2026-02-06	1.3700	1.3700	1.3700	1.3700	-4.861%	2	1,897	-74.453%
2026-02-03	1.5400	1.5500	1.4400	1.4400	+12.500%	500	1,895	-75.694%
2026-01-22	1.3100	1.3100	1.2800	1.2800	-11.724%	2	1,951	-72.656%
2026-01-20	1.4000	1.4500	1.4000	1.4500	+7.407%	3	1,952	-75.862%
2026-01-16	1.4000	1.4000	1.3500	1.3500	+8.000%	16	1,934	-74.074%
2026-01-15	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,934	-72.000%
2026-01-13	1.2700	1.2700	1.2700	1.2700	+15.455%	20	1,933	-72.441%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-18.519%	35	1,927	-68.182%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,922	-74.074%
2026-01-07	1.2900	1.2900	1.2900	1.2900	-12.245%	5	1,921	-72.868%
2026-01-02	1.5700	1.5700	1.3400	1.4700	+13.077%	49	1,916	-76.190%
2025-12-31	1.2800	1.3100	1.2800	1.3000	-5.797%	45	1,943	-73.077%
2025-12-26	1.3800	1.3800	1.3800	1.3800	-1.429%	4	1,943	-74.638%
2025-12-23	1.4400	1.4400	1.3900	1.4000	-18.605%	107	1,939	-75.000%
2025-12-17	1.7100	1.7300	1.7100	1.7200	+2.381%	340	1,935	-79.651%
2025-12-16	1.7000	1.7000	1.6800	1.6800	+4.348%	57	1,760	-79.167%
2025-12-09	1.6100	1.6100	1.6100	1.6100	-4.734%	1	1,749	-78.261%
2025-12-03	1.5700	1.6900	1.5700	1.6900	-1.170%	11	1,750	-79.290%
2025-12-02	1.7100	1.7100	1.7100	1.7100	+5.556%	1	1,759	-79.532%
2025-11-28	1.6600	1.6600	1.3200	1.6200	-12.432%	5	1,760	-78.395%
2025-11-26	1.8500	1.8500	1.8500	1.8500	-9.756%	6	1,752	-81.081%
2025-11-25	2.0700	2.0700	2.0500	2.0500	0.000%	10	1,752	-82.927%
2025-11-24	2.0000	2.0800	2.0000	2.0500	-12.766%	33	1,762	-82.927%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,791	-85.106%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+8.491%	14	1,790	-84.783%
2025-11-19	2.1500	2.1500	2.1200	2.1200	-5.778%	4	1,776	-83.491%
2025-11-18	2.2500	2.3000	2.1500	2.2500	+17.801%	12	1,772	-84.444%
2025-11-12	1.9100	1.9100	1.9100	1.9100	-2.051%	5	1,762	-81.675%
2025-11-04	1.9600	1.9600	1.9500	1.9500	+8.333%	11	1,757	-82.051%
2025-10-30	1.8000	1.8000	1.8000	1.8000	+2.857%	5	1,746	-80.556%
2025-10-27	1.6500	1.7500	1.6500	1.7500	-10.714%	23	1,762	-80.000%
2025-10-20	1.9400	1.9600	1.9400	1.9600	-12.500%	15	1,762	-82.143%
2025-10-17	2.2400	2.2400	2.2400	2.2400	-7.819%	1	1,757	-84.375%
2025-10-16	2.1800	2.4300	2.1800	2.4300	+13.023%	7	1,757	-85.597%
2025-10-14	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,750	-83.721%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+3.627%	10	1,749	-82.500%
2025-10-09	1.8000	1.9300	1.8000	1.9300	+5.464%	11	1,749	-81.865%
2025-10-08	1.8300	1.8300	1.8300	1.8300	+1.667%	1	1,738	-80.874%
2025-10-03	1.8000	1.8000	1.8000	1.8000	-2.703%	10	1,737	-80.556%
2025-10-02	1.8300	1.8500	1.8200	1.8500	+0.543%	3	1,737	-81.081%
2025-09-29	1.8400	1.8400	1.8400	1.8400	-7.071%	8	1,737	-80.978%
2025-09-24	1.9800	1.9800	1.9800	1.9800	+4.211%	8	1,729	-82.323%
2025-09-23	1.9000	1.9300	1.9000	1.9000	+2.151%	18	1,721	-81.579%
2025-09-22	1.8400	2.1100	1.8400	1.8600	-2.618%	3	1,711	-81.183%
2025-09-18	1.9100	1.9100	1.9100	1.9100	-4.020%	1	1,708	-81.675%
2025-09-10	1.9900	1.9900	1.9900	1.9900	-2.451%	1	1,707	-82.412%
2025-09-09	2.0400	2.0400	2.0400	2.0400	+1.493%	4	1,706	-82.843%
2025-09-08	2.0100	2.0100	2.0100	2.0100	-11.454%	3	1,706	-82.587%
2025-09-02	2.2700	2.2700	2.2700	2.2700	+1.339%	1	1,703	-84.581%
2025-08-15	2.2400	2.2400	2.2400	2.2400	+8.213%	1	1,703	-84.375%
2025-08-13	2.0700	2.0700	2.0700	2.0700	-10.000%	1	1,702	-83.092%
2025-08-08	2.3600	2.3600	2.3000	2.3000	-7.631%	2	1,701	-84.783%
2025-08-07	2.4900	2.4900	2.4900	2.4900	+0.403%	12	1,699	-85.944%
2025-08-06	2.4800	2.4800	2.4800	2.4800	-1.195%	4	1,687	-85.887%
2025-08-04	2.5100	2.5100	2.5100	2.5100	+8.658%	1	1,683	-86.056%
2025-07-28	2.3600	2.3600	2.3100	2.3100	+0.873%	11	1,682	-84.848%
2025-07-25	2.2900	2.2900	2.2900	2.2900	-5.761%	5	1,671	-84.716%
2025-07-24	2.4200	2.4600	2.4200	2.4300	+0.830%	29	1,671	-85.597%
2025-07-21	2.4100	2.4100	2.4100	2.4100	-5.859%	1	1,642	-85.477%
2025-07-17	2.5600	2.5600	2.5600	2.5600	-3.759%	1	1,641	-86.328%
2025-07-16	2.5300	2.6600	2.5100	2.6600	+4.314%	4	1,640	-86.842%
2025-07-14	2.5500	2.5500	2.5500	2.5500	+0.394%	1	1,640	-86.275%
2025-07-11	2.4800	2.5400	2.4800	2.5400	+1.195%	2	1,639	-86.220%
2025-07-09	2.4600	2.5100	2.4400	2.5100	-8.059%	8	1,638	-86.056%
2025-07-07	2.7300	2.7300	2.7300	2.7300	+4.198%	8	1,630	-87.179%
2025-07-03	2.6200	2.6200	2.6200	2.6200	-5.072%	1	1,621	-86.641%
2025-06-27	2.7600	2.7600	2.7600	2.7600	-1.779%	25	1,621	-87.319%
2025-06-26	2.8100	2.8100	2.8100	2.8100	-17.353%	1	1,605	-87.544%
2025-06-17	3.4000	3.4000	3.4000	3.4000	+1.493%	1,500	1,604	-89.706%
2025-06-13	3.3700	3.3700	3.3500	3.3500	+8.065%	58	104	-89.552%
2025-06-10	3.1000	3.1000	3.1000	3.1000	-10.663%	2	75	-88.710%
2025-05-27	3.4700	3.4700	3.4700	3.4700	-12.374%	1	74	-89.914%
2025-05-23	3.8600	3.9600	3.8600	3.9600	+14.451%	4	72	-91.162%
2025-05-21	3.4100	3.4600	3.4100	3.4600	-0.860%	4	72	-89.884%
2025-05-16	3.4900	3.4900	3.4900	3.4900	+1.159%	20	70	-89.971%
2025-05-14	3.4500	3.4500	3.4500	3.4500	+4.545%	2	60	-89.855%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-8.333%	11	58	-89.394%
2025-05-12	3.6000	3.6000	3.6000	3.6000	-16.279%	3	63	-90.278%
2025-05-09	4.2900	4.3000	4.2900	4.3000	-5.908%	4	60	-91.860%
2025-05-06	4.5700	4.5700	4.5700	4.5700	+2.697%	1	61	-92.341%
2025-05-05	4.4500	4.4500	4.4500	4.4500	-4.301%	2	60	-92.135%
2025-04-30	4.7000	4.7000	4.6500	4.6500	+1.087%	8	58	-92.473%
2025-04-28	4.5600	4.6000	4.5600	4.6000	-9.091%	20	62	-92.391%
2025-04-23	5.0300	5.0600	5.0300	5.0600	-17.990%	3	63	-93.083%
2025-04-16	6.2900	6.2900	6.1700	6.1700	+12.182%	14	63	-94.327%
2025-04-14	5.5000	5.5000	5.5000	5.5000	-15.123%	3	49	-93.636%
2025-04-11	6.4800	6.4800	6.4800	6.4800	+69.634%	6	52	-94.599%
2025-04-09	3.8200	3.8200	3.8200	3.8200	-38.387%	7	49	-90.838%
2025-04-08	6.2000	6.2000	6.2000	6.2000	-15.761%	2	56	-94.355%
2025-04-07	7.7000	7.7000	6.7000	7.3600	+13.231%	17	54	-95.245%
2025-04-04	5.1000	6.5000	5.1000	6.5000	+49.770%	60	49	-94.615%
2025-04-03	4.3400	4.3400	4.3400	4.3400	+24.355%	1	74	-91.935%
2025-04-02	3.8500	4.0000	3.4900	3.4900	-1.412%	8	73	-89.971%
2025-03-18	3.5400	3.5400	3.5400	3.5400	+10.625%	1	69	-90.113%
2025-03-03	3.2000	3.2000	3.2000	3.2000	-5.045%	1	68	-89.063%
2025-02-27	3.3700	3.3700	3.3700	3.3700	+18.246%	1	68	-89.614%
2025-02-21	2.8500	2.8500	2.8500	2.8500	-4.040%	2	69	-87.719%
2025-02-20	2.9700	2.9700	2.9700	2.9700	+7.609%	2	70	-88.215%
2025-02-19	2.7600	2.7600	2.7600	2.7600	-13.480%	1	70	-87.319%
2025-02-03	3.1900	3.1900	3.1900	3.1900	+3.236%	1	71	-89.028%
2025-01-31	3.0900	3.0900	3.0900	3.0900	+0.651%	2	71	-88.673%
2025-01-28	2.5100	3.0700	2.5100	3.0700	+6.228%	67	71	-88.599%
2025-01-24	2.8900	2.8900	2.8900	2.8900	0.000%	8	68	-87.889%
2025-01-23	2.8900	2.8900	2.8900	2.8900	-7.372%	1	68	-87.889%
2025-01-16	3.0600	3.1200	3.0600	3.1200	-10.857%	2	67	-88.782%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-9.091%	1	67	-90.000%
2025-01-08	3.8500	3.8500	3.8500	3.8500	+6.944%	3	63	-90.909%
2025-01-07	3.6000	3.6000	3.6000	3.6000	+10.769%	2	63	-90.278%
2025-01-06	3.2500	3.2500	3.2500	3.2500	+0.309%	50	14	-89.231%
2024-12-06	3.1900	3.2400	3.1900	3.2400	-9.244%	4	14	-89.198%
2024-12-04	3.5700	3.5700	3.5700	3.5700	-2.192%	5	14	-90.196%
2024-12-03	3.6500	3.6500	3.6500	3.6500	+27.622%	5	14	-90.411%
2024-12-02	2.9000	2.9700	2.8600	2.8600	-4.667%	8	11	-87.762%
2024-11-12	3.0000	3.0000	3.0000	3.0000	-7.692%	2	7	-88.333%
2024-11-06	3.2500	3.2500	3.2500	3.2500	-23.529%	1	5	-89.231%
2024-10-31	4.2500	4.2500	4.2500	4.2500	+14.247%	3	5	-91.765%
2024-10-30	3.7200	3.7200	3.7200	3.7200	-2.872%	1	8	-90.591%
2024-10-23	3.8300	3.8300	3.8300	3.8300	-2.046%	1	7	-90.862%
2024-10-18	3.9100	3.9100	3.9100	3.9100	-11.338%	6	6	-91.049%
2024-09-30	4.4100	4.4100	4.1900	4.4100	+0.227%	6	3	-92.063%
2024-09-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-92.045%