Dark

QQQ20270115P280
QQQ Jan 15 2027 280.00 Put (QQQ270115P00280000)
option OPRA

EOD

Aug 4, 2026

0.4700-11.321%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6000	0.6000	0.4700	0.4700	-11.321%	6	842	0.000%
2026-08-03	0.5300	0.6200	0.5100	0.5300	-10.169%	6	837	-11.321%
2026-07-31	0.6100	0.6200	0.5900	0.5900	-21.333%	4	831	-20.339%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+20.968%	1	827	-37.333%
2026-07-16	0.6200	0.6200	0.6200	0.6200	-4.615%	1	826	-24.194%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	825	-27.692%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-22.680%	1	825	-37.333%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-3.960%	13	824	-51.546%
2026-06-24	0.9900	1.0100	0.9900	1.0100	-2.885%	13	814	-53.465%
2026-06-11	1.0300	1.0400	1.0300	1.0400	-7.143%	2	813	-54.808%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+23.077%	1	812	-58.036%
2026-06-08	1.0000	1.0000	0.9100	0.9100	+13.750%	2	813	-48.352%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-6.977%	2	812	-41.250%
2026-05-28	0.8600	0.8600	0.8600	0.8600	-21.818%	10	812	-45.349%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+7.843%	25	819	-57.273%
2026-05-07	1.0500	1.0500	1.0200	1.0200	-7.273%	150	811	-53.922%
2026-05-06	1.0800	1.1000	1.0800	1.1000	-12.698%	151	877	-57.273%
2026-04-24	1.2600	1.2600	1.2600	1.2600	-3.077%	10	811	-62.698%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-12.162%	3	808	-63.846%
2026-04-16	1.4200	1.5200	1.4200	1.4800	+2.778%	1,075	808	-68.243%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+1.408%	1	1,114	-67.361%
2026-04-14	1.4400	1.4400	1.4100	1.4200	-52.667%	12	1,114	-66.901%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.111%	11	1,114	-84.333%
2026-03-26	2.6900	2.7000	2.6900	2.7000	+25.581%	2	1,113	-82.593%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-4.018%	19	1,112	-78.140%
2026-03-16	2.2400	2.2400	2.2400	2.2400	-13.846%	10	1,112	-79.018%
2026-03-09	2.5700	2.6000	2.5700	2.6000	+20.930%	2	1,113	-81.923%
2026-03-03	2.2600	2.3400	2.1500	2.1500	+6.965%	10	1,114	-78.140%
2026-03-02	2.0000	2.0100	2.0000	2.0100	+5.236%	2	1,115	-76.617%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-10.748%	1	1,116	-75.393%
2026-02-23	2.1400	2.1400	2.1400	2.1400	+2.885%	3	1,116	-78.037%
2026-02-19	2.0800	2.0800	2.0800	2.0800	+3.483%	1	1,116	-77.404%
2026-02-18	2.0100	2.0100	2.0100	2.0100	-0.985%	126	1,115	-76.617%
2026-02-13	2.0300	2.0300	2.0300	2.0300	+2.525%	1	1,115	-76.847%
2026-02-12	1.9800	1.9800	1.9800	1.9800	+5.882%	10	1,115	-76.263%
2026-02-06	1.8700	1.8700	1.8700	1.8700	-16.518%	1	1,115	-74.866%
2026-02-05	2.2400	2.2400	2.2400	2.2400	+21.739%	10	1,115	-79.018%
2026-02-03	1.8700	1.8700	1.8400	1.8400	+8.235%	6	1,105	-74.457%
2026-01-26	1.7700	1.7700	1.7000	1.7000	-2.857%	3	1,102	-72.353%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-12.500%	5	1,103	-73.143%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-1.478%	5	1,103	-76.500%
2026-01-20	2.0300	2.0300	2.0300	2.0300	+14.045%	1	1,108	-76.847%
2026-01-16	1.8400	1.8400	1.7800	1.7800	+2.299%	7	1,108	-73.596%
2026-01-09	1.7400	1.7400	1.7400	1.7400	-0.571%	1	1,108	-72.989%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-2.235%	5	1,108	-73.143%
2026-01-06	1.7900	1.7900	1.7900	1.7900	-3.763%	10	1,108	-73.743%
2026-01-05	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,118	-74.731%
2025-12-24	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,118	-74.317%
2025-12-23	1.9500	1.9500	1.9000	1.9000	-19.149%	4	1,118	-75.263%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-2.490%	1	1,115	-80.000%
2025-12-12	2.4100	2.4100	2.4100	2.4100	+7.111%	1	1,114	-80.498%
2025-12-05	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,113	-79.111%
2025-12-02	2.2500	2.2500	2.2500	2.2500	-18.478%	2	1,113	-79.111%
2025-11-19	2.8000	2.8500	2.7600	2.7600	-6.757%	3	1,113	-82.971%
2025-11-18	2.9600	2.9600	2.9600	2.9600	+10.861%	3	1,113	-84.122%
2025-11-11	2.6700	2.6700	2.6700	2.6700	+4.706%	10	1,126	-82.397%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-10.526%	3	1,126	-81.569%
2025-11-06	2.6100	2.8500	2.6100	2.8500	+7.955%	19	1,126	-83.509%
2025-11-04	2.6600	2.6600	2.6400	2.6400	+0.380%	24	1,113	-82.197%
2025-11-03	2.6400	2.6400	2.6300	2.6300	+6.048%	2	1,103	-82.129%
2025-10-31	2.4800	2.4800	2.4800	2.4800	+1.224%	2	1,103	-81.048%
2025-10-21	2.4500	2.4500	2.4500	2.4500	-6.844%	1	1,103	-80.816%
2025-10-20	2.6300	2.6300	2.6300	2.6300	+5.200%	13	1,103	-82.129%
2025-10-03	2.5000	2.5000	2.5000	2.5000	-1.961%	10	1,103	-81.200%
2025-09-22	2.5500	2.5500	2.5500	2.5500	-3.042%	4	1,093	-81.569%
2025-09-17	2.6300	2.6300	2.6300	2.6300	-12.040%	1	1,089	-82.129%
2025-08-29	2.9900	2.9900	2.9900	2.9900	-1.967%	1	1,088	-84.281%
2025-08-08	3.0500	3.0500	3.0500	3.0500	-7.855%	5	1,088	-84.590%
2025-08-04	3.3100	3.3100	3.3100	3.3100	+4.088%	1	1,083	-85.801%
2025-07-25	3.1800	3.1800	3.1800	3.1800	-0.935%	1	1,082	-85.220%
2025-07-24	3.2100	3.2100	3.2100	3.2100	-2.432%	1	1,081	-85.358%
2025-07-23	3.2900	3.2900	3.2900	3.2900	-0.604%	1	1,080	-85.714%
2025-07-22	3.3100	3.3100	3.3100	3.3100	-3.216%	1	1,080	-85.801%
2025-07-17	3.4200	3.4200	3.4200	3.4200	-0.292%	1	1,079	-86.257%
2025-07-14	3.4300	3.4300	3.4300	3.4300	-12.051%	1	1,078	-86.297%
2025-06-25	3.8800	3.9100	3.8700	3.9000	-11.565%	282	1,082	-87.949%
2025-06-18	4.4100	4.4100	4.4100	4.4100	+2.558%	2	939	-89.342%
2025-06-17	4.2700	4.3100	4.2700	4.3000	+1.176%	108	939	-89.070%
2025-06-06	4.2500	4.2500	4.2500	4.2500	-3.409%	2	885	-88.941%
2025-06-05	4.4000	4.4000	4.4000	4.4000	-5.376%	4	884	-89.318%
2025-05-27	4.6400	4.6600	4.6400	4.6500	-4.124%	801	884	-89.892%
2025-05-22	5.0300	5.0300	4.8500	4.8500	+2.972%	173	917	-90.309%
2025-05-14	4.7600	4.7700	4.7100	4.7100	+3.063%	21	904	-90.021%
2025-05-13	4.6000	4.6000	4.5600	4.5700	-6.544%	6	905	-89.716%
2025-05-12	5.0000	5.0000	4.8900	4.8900	-17.815%	8	903	-90.389%
2025-05-09	6.0000	6.0000	5.9500	5.9500	+0.507%	32	903	-92.101%
2025-05-08	6.2000	6.2000	5.9200	5.9200	-6.625%	9	899	-92.061%
2025-05-07	6.4100	6.4300	6.3400	6.3400	+4.105%	16	898	-92.587%
2025-05-05	6.1800	6.1800	6.0900	6.0900	-4.695%	800	896	-92.282%
2025-04-28	6.3900	6.3900	6.3900	6.3900	+1.429%	2	296	-92.645%
2025-04-24	6.5000	6.5500	6.3000	6.3000	-9.222%	13	295	-92.540%
2025-04-23	6.9400	6.9400	6.8800	6.9400	-18.830%	350	296	-93.228%
2025-04-16	8.6000	8.6000	8.5500	8.5500	+11.765%	6	373	-94.503%
2025-04-15	7.5700	7.8000	7.5700	7.6500	+1.325%	350	369	-93.856%
2025-04-14	7.6000	7.6000	7.5500	7.5500	-11.696%	6	42	-93.775%
2025-04-11	8.5500	8.5500	8.5500	8.5500	-14.500%	2	36	-94.503%
2025-04-08	7.7500	10.0000	7.5300	10.0000	-8.341%	40	35	-95.300%
2025-04-07	10.9100	10.9100	10.9100	10.9100	+151.963%	1	15	-95.692%
2025-02-25	4.3300	4.3300	4.3300	4.3300	-10.905%	1	15	-89.145%
2025-01-27	4.8600	4.8600	4.8600	4.8600	+11.468%	1	15	-90.329%
2025-01-07	4.3600	4.3600	4.3600	4.3600	-2.022%	1	14	-89.220%
2025-01-06	4.1700	5.1400	4.1500	4.4500	-23.932%	33	13	-89.438%
2024-11-05	5.8500	5.8500	5.8500	5.8500	0.000%	3	3	-91.966%