Dark

QQQ20270115P370
QQQ Jan 15 2027 370.00 Put (QQQ270115P00370000)
option OPRA

EOD

Aug 5, 2026

1.17-3.306%(-0.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2400	1.2400	1.1700	1.1700	-3.306%	40	699	0.000%
2026-08-04	1.2100	1.2200	1.1700	1.2100	-9.701%	61	689	-3.306%
2026-08-03	1.3400	1.3400	1.3400	1.3400	-8.219%	1	746	-12.687%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-11.515%	30	746	-19.863%
2026-07-30	1.6500	1.6500	1.6500	1.6500	-8.840%	1	746	-29.091%
2026-07-29	1.8100	1.8100	1.8100	1.8100	+0.556%	1	745	-35.359%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-2.703%	1	744	-35.000%
2026-07-23	1.8500	1.8500	1.8500	1.8500	+2.778%	1	743	-36.757%
2026-07-17	1.8700	1.8700	1.7700	1.8000	+1.124%	258	742	-35.000%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-5.820%	10	630	-34.270%
2026-06-29	1.8900	1.8900	1.8900	1.8900	-23.482%	1	632	-38.095%
2026-06-24	2.4700	2.4700	2.4700	2.4700	+33.514%	19	632	-52.632%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-23.868%	2	634	-36.757%
2026-06-09	2.4300	2.4300	2.4300	2.4300	+8.482%	1	634	-51.852%
2026-06-08	2.0000	2.2400	2.0000	2.2400	+20.430%	11	633	-47.768%
2026-05-29	1.9000	1.9000	1.8600	1.8600	-4.124%	8	633	-37.097%
2026-05-28	1.9400	1.9400	1.9400	1.9400	-13.393%	139	638	-39.691%
2026-05-20	2.2400	2.2400	2.2400	2.2400	0.000%	2	590	-47.768%
2026-05-14	2.2700	2.2700	2.2400	2.2400	-6.667%	5	592	-47.768%
2026-05-07	2.5100	2.5100	2.4000	2.4000	-4.382%	12	588	-51.250%
2026-05-06	2.4900	2.5100	2.4900	2.5100	-5.283%	28	580	-53.386%
2026-05-01	2.6200	2.6500	2.6200	2.6500	-10.473%	20	588	-55.849%
2026-04-27	2.9600	2.9600	2.9600	2.9600	-1.333%	10	590	-60.473%
2026-04-24	2.9900	3.0000	2.9900	3.0000	-12.536%	4	580	-61.000%
2026-04-15	3.3600	3.4300	3.3600	3.4300	-15.099%	3	580	-65.889%
2026-04-10	4.0400	4.0400	4.0400	4.0400	-26.812%	1	580	-71.040%
2026-04-07	5.5200	5.5200	5.5200	5.5200	+5.950%	1	581	-78.804%
2026-04-06	5.2800	5.2800	5.2100	5.2100	-10.940%	30	581	-77.543%
2026-04-01	5.5600	5.8500	5.5600	5.8500	-3.306%	5	581	-80.000%
2026-03-31	6.6100	6.6100	6.0500	6.0500	-18.464%	3	581	-80.661%
2026-03-30	7.3200	7.4200	7.3200	7.4200	+4.067%	9	580	-84.232%
2026-03-27	7.1300	7.1300	7.1300	7.1300	+8.689%	1	575	-83.590%
2026-03-20	6.5500	6.6100	6.5500	6.5600	+15.290%	4	575	-82.165%
2026-03-12	5.7800	5.7800	5.6900	5.6900	+2.523%	49	577	-79.438%
2026-03-06	5.5500	5.5500	5.5500	5.5500	-6.250%	12	573	-78.919%
2026-03-03	5.9200	5.9200	5.9200	5.9200	+27.039%	1	573	-80.236%
2026-02-25	4.6700	4.6700	4.6600	4.6600	-1.895%	4	572	-74.893%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-8.301%	1	572	-75.368%
2026-02-12	5.1800	5.1800	5.1800	5.1800	+16.404%	1	573	-77.413%
2026-02-09	4.4500	4.4500	4.4500	4.4500	-11.706%	1	572	-73.708%
2026-02-06	5.0400	5.0400	5.0400	5.0400	-10.000%	1	573	-76.786%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+8.317%	1	573	-79.107%
2026-02-04	5.1700	5.1700	5.1700	5.1700	+12.391%	2	573	-77.369%
2026-02-03	4.6000	4.6000	4.6000	4.6000	+10.048%	1	571	-74.565%
2026-01-15	4.1800	4.1800	4.1800	4.1800	-7.111%	5	570	-72.010%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+6.132%	10	565	-74.000%
2026-01-07	4.2400	4.2400	4.2400	4.2400	+0.474%	2	559	-72.406%
2026-01-06	4.3500	4.3600	4.2200	4.2200	-4.091%	18	557	-72.275%
2026-01-02	4.4000	4.4000	4.4000	4.4000	+1.149%	3	539	-73.409%
2025-12-29	4.5200	4.6000	4.3500	4.3500	-1.361%	10	542	-73.103%
2025-12-24	4.4100	4.4100	4.4100	4.4100	-2.217%	2	535	-73.469%
2025-12-23	4.5100	4.5100	4.5100	4.5100	-14.095%	40	535	-74.058%
2025-12-16	5.3800	5.3800	5.2500	5.2500	+3.960%	13	575	-77.714%
2025-12-05	5.0500	5.0500	5.0500	5.0500	-2.885%	12	562	-76.832%
2025-12-02	5.1000	5.3000	5.1000	5.2000	-32.468%	7	572	-77.500%
2025-11-20	7.5900	7.7000	7.5900	7.7000	+8.146%	4	565	-84.805%
2025-11-18	7.1200	7.1200	7.1200	7.1200	+11.250%	10	561	-83.567%
2025-11-14	6.4000	6.4000	6.4000	6.4000	-1.235%	2	551	-81.719%
2025-11-13	6.4800	6.4800	6.4800	6.4800	+6.230%	10	549	-81.944%
2025-11-12	6.1000	6.1000	6.1000	6.1000	+0.329%	10	539	-80.820%
2025-11-11	6.0800	6.0800	6.0800	6.0800	-10.981%	10	539	-80.757%
2025-11-07	6.8300	6.8300	6.8300	6.8300	+10.161%	10	549	-82.870%
2025-11-06	6.2000	6.2000	6.2000	6.2000	0.000%	10	539	-81.129%
2025-11-05	6.2000	6.2000	6.2000	6.2000	+7.081%	1	530	-81.129%
2025-11-03	5.7900	5.7900	5.7900	5.7900	+1.579%	1	528	-79.793%
2025-10-30	5.6000	5.7000	5.6000	5.7000	+3.636%	22	528	-79.474%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	526	-78.727%
2025-10-27	5.4000	5.4000	5.4000	5.4000	-5.097%	2	523	-78.333%
2025-10-24	5.6900	5.6900	5.6900	5.6900	-5.950%	5	523	-79.438%
2025-10-20	6.0500	6.0500	6.0500	6.0500	-19.009%	2	523	-80.661%
2025-10-10	6.1700	7.4700	6.1700	7.4700	+23.064%	4	523	-84.337%
2025-10-07	6.0700	6.0700	6.0700	6.0700	+0.165%	2	523	-80.725%
2025-09-29	6.0600	6.0600	6.0600	6.0600	+0.165%	3	523	-80.693%
2025-09-19	6.0500	6.0500	6.0500	6.0500	-4.574%	1	526	-80.661%
2025-09-15	6.3400	6.3400	6.3400	6.3400	-4.805%	1	526	-81.546%
2025-09-09	6.6600	6.6600	6.6600	6.6600	-6.983%	2	527	-82.432%
2025-08-26	7.1600	7.1600	7.1600	7.1600	+3.618%	11	540	-83.659%
2025-08-15	6.9500	6.9500	6.9100	6.9100	+0.290%	2	540	-83.068%
2025-08-13	6.8600	7.0300	6.8600	6.8900	-1.148%	8	540	-83.019%
2025-08-12	6.9700	6.9700	6.9700	6.9700	-13.092%	2	540	-83.214%
2025-08-05	8.0500	8.0500	8.0200	8.0200	-0.988%	3	538	-85.411%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-1.818%	1	535	-85.556%
2025-07-17	8.2500	8.2500	8.2500	8.2500	+2.357%	1	536	-85.818%
2025-07-15	8.0600	8.0600	8.0600	8.0600	-4.048%	1	537	-85.484%
2025-07-14	8.4000	8.4000	8.4000	8.4000	+2.439%	1	537	-86.071%
2025-07-10	8.2000	8.2000	8.2000	8.2000	-7.240%	1	537	-85.732%
2025-07-02	8.8000	8.8500	8.8000	8.8400	-1.778%	15	538	-86.765%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-19.283%	2	531	-87.000%
2025-06-03	11.1500	11.1500	11.1500	11.1500	-3.463%	2	533	-89.507%
2025-05-29	11.5500	11.5500	11.5500	11.5500	-31.291%	1	534	-89.870%
2025-05-07	17.4500	17.4500	16.8100	16.8100	+6.934%	2	534	-93.040%
2025-05-02	15.7200	15.7200	15.7200	15.7200	-7.037%	40	534	-92.557%
2025-05-01	16.9100	16.9100	16.9100	16.9100	-2.816%	2	548	-93.081%
2025-04-29	17.4600	17.4600	17.4000	17.4000	+2.053%	2	548	-93.276%
2025-04-28	17.0500	17.0500	17.0500	17.0500	-9.115%	4	549	-93.138%
2025-04-24	19.1000	19.1000	18.7600	18.7600	-1.315%	4	550	-93.763%
2025-04-23	19.6700	19.6700	19.0100	19.0100	-31.520%	2	552	-93.845%
2025-04-21	25.4400	27.7600	25.4400	27.7600	+40.131%	9	553	-95.785%
2025-04-15	19.7400	19.8200	19.7400	19.8100	-12.345%	4	550	-94.094%
2025-04-11	22.6000	22.6000	22.6000	22.6000	+1.573%	2	550	-94.823%
2025-04-10	23.9500	23.9500	22.2500	22.2500	-29.230%	7	551	-94.742%
2025-04-09	31.4400	31.4400	31.4400	31.4400	+39.300%	2	548	-96.279%
2025-04-08	22.5700	22.5700	22.5700	22.5700	-32.018%	1	546	-94.816%
2025-04-07	31.9800	34.5700	31.9800	33.2000	+30.247%	9	547	-96.476%
2025-04-04	23.3600	25.4900	23.3600	25.4900	+39.290%	14	538	-95.410%
2025-04-03	18.3000	18.3000	18.3000	18.3000	+16.784%	2	540	-93.607%
2025-04-01	15.6700	15.6700	15.6700	15.6700	+0.837%	1	538	-92.534%
2025-03-31	19.4700	19.4700	15.5400	15.5400	+23.825%	23	538	-92.471%
2025-03-25	12.7500	12.7500	12.5300	12.5500	-24.398%	22	537	-90.677%
2025-03-10	16.6000	16.6000	16.6000	16.6000	+17.982%	1	537	-92.952%
2025-03-05	14.0700	14.0700	14.0700	14.0700	-1.263%	5	537	-91.684%
2025-03-04	14.2500	14.2500	14.2500	14.2500	+14.000%	1	537	-91.789%
2025-03-03	12.5000	12.5000	12.5000	12.5000	+13.020%	2	536	-90.640%
2025-02-24	11.0500	11.0600	11.0500	11.0600	+11.717%	22	536	-89.421%
2025-02-14	9.9000	9.9000	9.9000	9.9000	-9.174%	10	531	-88.182%
2025-02-06	10.9000	10.9000	10.9000	10.9000	-0.638%	10	531	-89.266%
2025-02-04	10.9700	10.9700	10.9700	10.9700	-0.363%	2	535	-89.335%
2025-01-29	11.1500	11.1500	11.0100	11.0100	+6.997%	260	537	-89.373%
2025-01-24	10.2900	10.2900	10.2900	10.2900	-6.455%	6	284	-88.630%
2025-01-17	11.0000	11.0000	11.0000	11.0000	-14.063%	2	280	-89.364%
2025-01-10	13.1000	13.1900	12.8000	12.8000	+8.017%	16	280	-90.859%
2025-01-07	11.8500	11.8500	11.8500	11.8500	+5.333%	250	280	-90.127%
2025-01-06	11.2200	11.8200	11.0400	11.2500	-9.201%	240	48	-89.600%
2024-12-27	12.3900	12.3900	12.3900	12.3900	-3.804%	2	48	-90.557%
2024-12-23	12.8800	12.8800	12.8800	12.8800	+21.395%	2	47	-90.916%
2024-12-16	10.6100	10.6100	10.6100	10.6100	+0.664%	2	47	-88.973%
2024-12-13	10.5400	10.5400	10.5400	10.5400	-2.136%	2	47	-88.899%
2024-12-12	10.7700	10.7700	10.7700	10.7700	-2.885%	2	48	-89.136%
2024-12-11	11.0900	11.0900	11.0900	11.0900	-6.414%	2	48	-89.450%
2024-11-26	11.7500	11.8500	11.7500	11.8500	-3.659%	3	50	-90.127%
2024-11-19	12.1700	12.3000	12.1700	12.3000	-6.677%	2	48	-90.488%
2024-11-15	13.1800	13.1800	13.1800	13.1800	+16.021%	4	48	-91.123%
2024-11-12	11.3600	11.3600	11.3600	11.3600	+0.978%	1	46	-89.701%
2024-11-11	11.8000	11.8000	11.2500	11.2500	-0.089%	10	45	-89.600%
2024-11-08	11.3100	11.3100	11.2600	11.2600	-10.635%	4	53	-89.609%
2024-11-07	12.6000	12.6000	12.6000	12.6000	+0.800%	8	51	-90.714%
2024-11-06	12.5000	12.5000	12.5000	12.5000	-21.875%	8	51	-90.640%
2024-11-04	15.7500	16.0000	15.7500	16.0000	+9.966%	2	43	-92.688%
2024-10-29	14.1000	14.5500	14.1000	14.5500	-1.020%	2	42	-91.959%
2024-10-28	14.4700	14.7000	14.4700	14.7000	+0.341%	68	42	-92.041%
2024-10-23	14.6500	14.6500	14.6500	14.6500	-1.014%	20	28	-92.014%
2024-10-21	14.8000	14.8000	14.8000	14.8000	0.000%	8	8	-92.095%