Dark

QQQ20270115P330
QQQ Jan 15 2027 330.00 Put (QQQ270115P00330000)
option OPRA

EOD

Aug 6, 2026

0.8000-4.762%(-0.0400)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8000	0.8000	0.8000	0.8000	-4.762%	35	391	0.000%
2026-08-05	0.8400	0.8400	0.8400	0.8400	0.000%	2	391	-4.762%
2026-08-04	0.8400	0.8400	0.8400	0.8400	-12.500%	1	389	-4.762%
2026-07-30	0.9500	0.9600	0.9500	0.9600	-6.796%	5	389	-16.667%
2026-07-22	1.0300	1.0300	1.0300	1.0300	+3.000%	6	386	-22.330%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-18.033%	35	391	-20.000%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-6.154%	9	356	-34.426%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+4.000%	1	356	-38.462%
2026-06-30	1.2600	1.2600	1.2500	1.2500	-0.794%	4	356	-36.000%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-14.286%	1	354	-36.508%
2026-06-24	1.4700	1.4700	1.4700	1.4700	+9.701%	8	354	-45.578%
2026-06-15	1.5400	1.5400	1.2300	1.3400	-7.586%	15	364	-40.299%
2026-06-11	1.4500	1.4500	1.4500	1.4500	+7.407%	16	364	-44.828%
2026-06-01	1.2500	1.3500	1.2500	1.3500	-1.460%	6	372	-40.741%
2026-05-28	1.3000	1.3700	1.3000	1.3700	-10.458%	18	373	-41.606%
2026-05-20	1.5300	1.5300	1.5300	1.5300	-12.571%	10	365	-47.712%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+6.707%	1	355	-54.286%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-6.286%	1	355	-51.220%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-2.778%	3	355	-54.286%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-11.330%	3	358	-55.556%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-7.727%	1	358	-60.591%
2026-04-23	2.1800	2.2400	2.1800	2.2000	-19.708%	6	358	-63.636%
2026-04-08	2.7400	2.7400	2.7400	2.7400	-28.831%	2	353	-70.803%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-14.063%	2	353	-79.221%
2026-03-20	4.4800	4.4800	4.4800	4.4800	+15.464%	1	353	-82.143%
2026-03-19	3.8800	3.8800	3.8800	3.8800	+22.397%	2	354	-79.381%
2026-02-18	3.2300	3.2800	3.1700	3.1700	-14.785%	6	354	-74.763%
2026-02-17	3.7200	3.7200	3.7200	3.7200	+9.735%	1	358	-78.495%
2026-02-13	3.2800	3.3900	3.2800	3.3900	-3.143%	4	358	-76.401%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-8.377%	1	358	-77.143%
2026-02-05	3.8200	3.8200	3.8200	3.8200	+124.706%	1	357	-79.058%
2026-02-04	3.3400	3.4800	1.7000	1.7000	-49.254%	3	358	-52.941%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+19.643%	1	358	-76.119%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-14.894%	1	360	-71.429%
2026-01-21	3.2900	3.2900	3.2900	3.2900	-1.201%	1	359	-75.684%
2026-01-20	3.1800	3.3300	3.1800	3.3300	+12.500%	4	360	-75.976%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-7.210%	4	360	-72.973%
2026-01-14	3.1900	3.1900	3.1900	3.1900	+8.503%	1	360	-74.922%
2026-01-08	2.9400	2.9400	2.9400	2.9400	-2.649%	1	360	-72.789%
2026-01-02	3.0400	3.0400	3.0200	3.0200	-2.265%	4	359	-73.510%
2025-12-23	3.0900	3.0900	3.0900	3.0900	-2.524%	40	359	-74.110%
2025-12-22	3.1600	3.1700	3.1600	3.1700	-17.232%	4	359	-74.763%
2025-12-17	3.8300	3.8300	3.8300	3.8300	+12.647%	10	355	-79.112%
2025-12-08	3.4200	3.4200	3.3900	3.4000	-7.104%	10	345	-76.471%
2025-12-02	3.6600	3.6600	3.6600	3.6600	-25.458%	4	341	-78.142%
2025-11-18	4.9000	4.9100	4.9000	4.9100	+7.205%	20	341	-83.707%
2025-11-14	4.5800	4.5800	4.5800	4.5800	+0.881%	1	337	-82.533%
2025-11-13	4.5400	4.5400	4.5400	4.5400	+7.583%	10	338	-82.379%
2025-11-11	4.2200	4.2200	4.2200	4.2200	-10.782%	10	338	-81.043%
2025-11-07	4.7300	4.7300	4.7300	4.7300	+11.294%	10	348	-83.087%
2025-11-06	4.2500	4.2500	4.2500	4.2500	+10.390%	10	338	-81.176%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-9.412%	10	320	-79.221%
2025-10-21	4.2500	4.2500	4.2500	4.2500	-15.842%	9	320	-81.176%
2025-10-10	5.0500	5.0500	5.0500	5.0500	+18.824%	3	329	-84.158%
2025-10-03	4.2500	4.2500	4.2500	4.2500	+1.190%	10	332	-81.176%
2025-09-15	4.2700	4.3000	4.2000	4.2000	-3.890%	6	332	-80.952%
2025-09-11	4.4200	4.4200	4.3700	4.3700	-12.948%	6	332	-81.693%
2025-08-20	5.0200	5.0200	5.0200	5.0200	+11.062%	1	328	-84.064%
2025-08-13	4.5200	4.5200	4.5200	4.5200	-10.495%	2	327	-82.301%
2025-07-31	5.0500	5.0500	5.0500	5.0500	-8.348%	6	327	-84.158%
2025-07-22	5.5100	5.5100	5.5100	5.5100	+2.991%	1	333	-85.481%
2025-07-18	5.3500	5.3500	5.3500	5.3500	-7.599%	1	333	-85.047%
2025-07-16	5.7900	5.7900	5.7900	5.7900	+3.763%	1	333	-86.183%
2025-07-14	5.5800	5.5800	5.5800	5.5800	-1.239%	6	333	-85.663%
2025-07-11	5.6500	5.6500	5.6500	5.6500	+1.986%	1	339	-85.841%
2025-07-10	5.5200	5.5400	5.5200	5.5400	-11.075%	2	339	-85.560%
2025-06-26	6.2300	6.2300	6.2300	6.2300	-13.352%	7	337	-87.159%
2025-06-06	7.1700	7.1900	7.1700	7.1900	-2.310%	4	330	-88.873%
2025-06-04	7.3600	7.3600	7.3600	7.3600	-5.398%	5	330	-89.130%
2025-05-15	7.7800	7.7800	7.7800	7.7800	-0.384%	2	325	-89.717%
2025-05-14	7.7700	7.8100	7.7700	7.8100	-27.886%	107	325	-89.757%
2025-05-08	10.8300	10.8300	10.8300	10.8300	+0.464%	25	228	-92.613%
2025-05-01	10.6700	10.7800	10.6700	10.7800	-1.553%	6	229	-92.579%
2025-04-28	10.6800	11.1000	10.6500	10.9500	-26.263%	8	226	-92.694%
2025-04-17	14.8500	14.8500	14.8500	14.8500	-8.050%	200	30	-94.613%
2025-04-11	16.1500	16.1500	16.1500	16.1500	+7.667%	6	30	-95.046%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+21.457%	1	32	-94.667%
2025-04-09	12.3500	12.3500	12.3500	12.3500	-19.701%	3	31	-93.522%
2025-04-08	15.3500	15.3800	15.3500	15.3800	-23.100%	12	29	-94.798%
2025-04-07	22.5000	22.5000	20.0000	20.0000	+81.818%	19	28	-96.000%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+61.765%	1	13	-92.727%
2025-02-06	6.8000	6.8000	6.8000	6.8000	-21.659%	1	12	-88.235%
2024-12-31	8.6800	8.6800	8.6800	8.6800	+14.663%	2	10	-90.783%
2024-12-24	7.5700	7.5700	7.5700	7.5700	-9.774%	6	13	-89.432%
2024-12-18	8.3900	8.3900	8.3900	8.3900	+10.979%	2	11	-90.465%
2024-12-10	7.3200	7.5600	7.2300	7.5600	+5.292%	6	11	-89.418%
2024-12-05	6.8800	7.1800	6.8800	7.1800	-3.882%	5	12	-88.858%
2024-12-04	7.4700	7.4700	7.4700	7.4700	-7.205%	5	9	-89.290%
2024-12-03	8.0500	8.0500	8.0500	8.0500	-1.227%	5	10	-90.062%
2024-11-18	8.1500	8.1500	8.1500	8.1500	-2.512%	2	7	-90.184%
2024-11-15	8.3600	8.3600	8.3600	8.3600	+8.431%	6	5	-90.431%
2024-11-14	7.7100	7.7100	7.7100	7.7100	-34.439%	2	3	-89.624%
2024-10-02	11.7600	11.7600	11.7600	11.7600	-0.170%	2	4	-93.197%
2024-10-01	11.7800	11.7800	11.7800	11.7800	+6.606%	1	2	-93.209%
2024-09-30	10.9600	11.0500	10.9600	11.0500	0.000%	2	1	-92.760%