Dark

QQQ20270115P260
QQQ Jan 15 2027 260.00 Put (QQQ270115P00260000)
option OPRA

EOD

Aug 4, 2026

0.4400-12.000%(-0.0600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4400	0.4400	0.4400	0.4400	-12.000%	50	2,457	0.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,457	-12.000%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-21.667%	30	2,456	-6.383%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,486	-26.667%
2026-07-21	0.5500	0.5500	0.5500	0.5500	0.000%	2	2,485	-20.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,484	-20.000%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-17.742%	2	2,484	-13.725%
2026-07-07	0.6200	0.6200	0.6200	0.6200	-3.125%	1	2,483	-29.032%
2026-06-30	0.6400	0.6400	0.6400	0.6400	-8.571%	2	2,482	-31.250%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,482	-37.143%
2026-06-26	0.7600	0.7600	0.7500	0.7500	-2.597%	2	2,482	-41.333%
2026-06-25	0.7700	0.7700	0.7700	0.7700	-10.465%	2	2,480	-42.857%
2026-06-24	0.8500	0.8600	0.8500	0.8600	+4.878%	2	2,480	-48.837%
2026-06-23	0.8200	0.8200	0.8200	0.8200	+17.143%	1	2,479	-46.341%
2026-06-22	0.7200	0.8000	0.6700	0.7000	-12.500%	12	2,479	-37.143%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+3.896%	1	2,470	-45.000%
2026-06-17	0.8000	0.8000	0.7100	0.7700	+2.667%	8	2,470	-42.857%
2026-06-16	0.8000	0.9000	0.7000	0.7500	+15.385%	10	2,470	-41.333%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-9.722%	2	2,466	-32.308%
2026-06-12	0.8300	0.8300	0.6200	0.7200	-5.263%	3	2,466	-38.889%
2026-06-11	0.7600	0.7600	0.7600	0.7600	-46.479%	2	2,466	-42.105%
2026-06-10	1.4200	1.4200	1.4200	1.4200	+111.940%	2	2,466	-69.014%
2026-05-28	0.6800	0.6800	0.6700	0.6700	-6.944%	185	2,466	-34.328%
2026-05-27	0.7200	0.7200	0.7200	0.7200	+1.408%	1	2,517	-38.889%
2026-05-26	0.7100	0.7200	0.7100	0.7100	-4.054%	135	2,518	-38.028%
2026-05-22	0.7400	0.7500	0.7300	0.7400	-7.500%	9	2,620	-40.541%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,622	-45.000%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+1.190%	1	2,623	-48.235%
2026-05-08	0.8400	0.8500	0.8400	0.8400	+1.205%	53	2,622	-47.619%
2026-05-07	1.0400	1.0400	0.8300	0.8300	-10.753%	5	2,672	-46.988%
2026-05-04	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,672	-52.688%
2026-04-30	0.9600	0.9600	0.9500	0.9500	-3.061%	340	2,673	-53.684%
2026-04-29	1.0000	1.0000	0.9800	0.9800	-2.000%	4	2,690	-55.102%
2026-04-28	1.0000	1.0100	0.9900	1.0000	+3.093%	132	2,686	-56.000%
2026-04-27	0.9500	0.9700	0.9500	0.9700	-1.020%	124	2,685	-54.639%
2026-04-24	1.0200	1.0200	0.9500	0.9800	-10.909%	372	2,685	-55.102%
2026-04-23	1.0300	1.1100	1.0300	1.1000	+8.911%	63	2,670	-60.000%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-13.675%	2	2,668	-56.436%
2026-04-14	1.1700	1.1700	1.1700	1.1700	-35.000%	5	2,668	-62.393%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-10.000%	1	2,673	-75.556%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-14.163%	1	2,673	-78.000%
2026-03-30	2.3300	2.3300	2.3300	2.3300	-6.048%	20	2,672	-81.116%
2026-03-27	2.2600	2.7600	2.2600	2.4800	+41.714%	86	2,692	-82.258%
2026-03-10	1.7500	1.7500	1.7500	1.7500	-12.500%	40	2,653	-74.857%
2026-03-06	1.8500	2.0000	1.8000	2.0000	+19.048%	1,060	2,802	-78.000%
2026-03-03	1.7500	1.8300	1.6800	1.6800	+3.067%	1,454	2,940	-73.810%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+13.986%	70	2,940	-73.006%
2026-02-18	1.5800	1.5800	1.4300	1.4300	-11.728%	3	2,870	-69.231%
2026-02-13	1.6500	1.6500	1.6000	1.6200	+7.285%	3	2,875	-72.840%
2026-01-02	1.4900	1.5100	1.4900	1.5100	-2.581%	2	2,875	-70.861%
2025-12-30	1.5700	1.5700	1.5500	1.5500	+3.333%	2	2,876	-71.613%
2025-12-29	1.5600	1.5600	1.5000	1.5000	-3.226%	5	2,874	-70.667%
2025-12-23	1.5900	1.6000	1.4600	1.5500	-2.516%	11	2,874	-71.613%
2025-12-22	1.6600	1.6600	1.5400	1.5900	-8.092%	7	2,876	-72.327%
2025-12-19	1.9300	1.9400	1.6600	1.7300	-3.889%	16	2,875	-74.566%
2025-12-18	1.8200	1.8200	1.8000	1.8000	-4.255%	53	2,877	-75.556%
2025-12-17	1.8600	1.8800	1.8400	1.8800	+2.174%	482	2,824	-76.596%
2025-12-16	1.8400	1.8400	1.8400	1.8400	-1.075%	250	2,374	-76.087%
2025-12-15	1.8600	1.8900	1.8300	1.8600	+2.762%	1,000	2,124	-76.344%
2025-12-12	1.7900	1.8100	1.7600	1.8100	-1.093%	250	1,125	-75.691%
2025-12-11	1.8500	1.8500	1.8300	1.8300	+3.390%	250	762	-75.956%
2025-12-10	1.7800	1.7800	1.7500	1.7700	-1.667%	250	762	-75.141%
2025-12-08	1.8200	1.8200	1.7900	1.8000	-2.703%	5	762	-75.556%
2025-12-03	1.8700	1.8700	1.8500	1.8500	-1.596%	2	762	-76.216%
2025-12-02	1.8800	1.8800	1.8800	1.8800	-8.293%	1	761	-76.596%
2025-11-26	2.0500	2.0500	2.0500	2.0500	-16.667%	1	762	-78.537%
2025-11-21	2.5000	2.5600	2.4600	2.4600	+3.361%	1,500	762	-82.114%
2025-11-18	2.3800	2.3800	2.3800	2.3800	+13.333%	5	1,535	-81.513%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,540	-79.048%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-5.660%	5	1,534	-78.000%
2025-11-11	2.1300	2.1300	2.1200	2.1200	+2.913%	160	1,534	-79.245%
2025-11-10	2.1300	2.1300	2.0600	2.0600	+6.186%	450	1,374	-78.641%
2025-11-03	1.9400	1.9400	1.9400	1.9400	-3.960%	150	960	-77.320%
2025-10-30	2.0200	2.0200	2.0200	2.0200	-38.226%	1	960	-78.218%
2025-10-10	2.0300	3.2700	2.0300	3.2700	+59.512%	150	959	-86.544%
2025-10-01	1.8700	2.0500	1.8700	2.0500	+1.485%	225	809	-78.537%
2025-09-29	2.0100	2.0200	2.0100	2.0200	-2.415%	50	584	-78.218%
2025-09-26	2.0700	2.0700	2.0700	2.0700	-0.957%	25	534	-78.744%
2025-09-22	2.0900	2.0900	2.0900	2.0900	-1.415%	1	509	-78.947%
2025-09-19	2.1400	2.1400	2.1100	2.1200	-11.667%	300	508	-79.245%
2025-08-15	2.4000	2.4000	2.4000	2.4000	-4.762%	10	208	-81.667%
2025-08-08	2.5200	2.5200	2.5200	2.5200	-6.320%	1	218	-82.540%
2025-07-11	2.6900	2.6900	2.6900	2.6900	-8.814%	1	217	-83.643%
2025-07-02	2.9500	2.9500	2.9500	2.9500	-16.667%	10	216	-85.085%
2025-06-17	3.4900	3.5400	3.4900	3.5400	-9.231%	2	216	-87.571%
2025-05-27	3.9000	3.9000	3.9000	3.9000	-7.583%	10	215	-88.718%
2025-05-23	4.3200	4.5500	3.9400	4.2200	-22.993%	42	211	-89.573%
2025-04-28	5.0400	5.6000	4.9400	5.4800	-22.708%	296	211	-91.971%
2025-04-10	6.8300	7.0900	6.7600	7.0900	-12.792%	10	64	-93.794%
2025-04-09	8.1300	8.1300	8.1300	8.1300	+21.343%	50	54	-94.588%
2025-04-07	6.7000	6.7000	6.7000	6.7000	+93.084%	1	54	-93.433%
2025-03-24	3.4500	3.4700	3.4400	3.4700	+4.204%	8	55	-87.320%
2025-01-28	3.3700	3.3700	3.3300	3.3300	-35.590%	2	51	-86.787%
2025-01-06	5.1700	5.1700	5.1700	5.1700	+7.039%	50	51	-91.489%
2024-10-10	4.8300	4.8300	4.8300	4.8300	0.000%	1	1	-90.890%