Dark

QQQ20270115P375
QQQ Jan 15 2027 375.00 Put (QQQ270115P00375000)
option OPRA

EOD

Aug 5, 2026

1.29-16.234%(-0.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2900	1.2900	1.2900	1.2900	-16.234%	25	425	0.000%
2026-07-31	1.5400	1.5400	1.5400	1.5400	-5.521%	60	400	-16.234%
2026-07-30	1.6300	1.6300	1.6300	1.6300	-13.298%	1	402	-20.859%
2026-07-24	1.8800	1.8800	1.8800	1.8800	+14.634%	1	402	-31.383%
2026-07-22	1.7400	1.7400	1.6400	1.6400	-2.959%	100	402	-21.341%
2026-07-21	1.6900	1.6900	1.6900	1.6900	-6.630%	1	357	-23.669%
2026-07-20	1.8000	1.8100	1.8000	1.8100	-9.045%	26	357	-28.729%
2026-07-17	1.8600	1.9900	1.8500	1.9900	+20.606%	85	357	-35.176%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-4.624%	1	302	-21.818%
2026-07-07	1.7300	1.7300	1.7300	1.7300	-14.778%	10	302	-25.434%
2026-06-16	2.1300	2.1300	2.0300	2.0300	+3.571%	2	302	-36.453%
2026-06-01	1.9600	1.9600	1.9600	1.9600	-10.092%	2	302	-34.184%
2026-05-22	2.1800	2.1800	2.1800	2.1800	-12.097%	10	302	-40.826%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-4.615%	1	305	-47.984%
2026-05-06	2.6000	2.6000	2.6000	2.6000	-16.399%	5	304	-50.385%
2026-04-24	3.1100	3.1100	3.1100	3.1100	-3.416%	2	304	-58.521%
2026-04-17	3.2900	3.2900	3.2200	3.2200	-11.050%	3	304	-59.938%
2026-04-15	3.5900	3.6200	3.5700	3.6200	-1.362%	3	305	-64.365%
2026-04-14	3.6200	3.6700	3.6200	3.6700	-17.713%	8	305	-64.850%
2026-04-08	4.5700	4.5700	4.4600	4.4600	-27.362%	14	301	-71.076%
2026-04-07	6.1400	6.1400	6.1400	6.1400	+7.719%	3	292	-78.990%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-3.226%	1	289	-77.368%
2026-04-01	5.9500	5.9500	5.8900	5.8900	-5.760%	4	289	-78.098%
2026-03-31	7.0100	7.2600	6.2500	6.2500	-19.251%	106	289	-79.360%
2026-03-30	7.7400	7.7400	7.7400	7.7400	+12.993%	5	273	-83.333%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-0.581%	1	273	-81.168%
2026-03-20	6.6000	6.8900	6.6000	6.8900	+19.826%	11	273	-81.277%
2026-03-18	5.4100	5.7500	5.4100	5.7500	-2.872%	2	264	-77.565%
2026-03-12	5.9200	5.9200	5.9200	5.9200	-0.504%	2	264	-78.209%
2026-03-06	5.9500	5.9500	5.9500	5.9500	+17.126%	75	264	-78.319%
2026-03-02	5.0800	5.0800	5.0800	5.0800	-4.869%	1	264	-74.606%
2026-02-27	5.3400	5.3400	5.3400	5.3400	+8.980%	1	265	-75.843%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-6.310%	1	265	-73.673%
2026-02-24	5.2500	5.2600	5.2300	5.2300	-8.885%	6	265	-75.335%
2026-02-23	5.7400	5.7400	5.7400	5.7400	+2.683%	1	265	-77.526%
2026-02-13	5.5900	5.5900	5.5900	5.5900	+2.381%	1	263	-76.923%
2026-02-12	4.7200	5.4600	4.7200	5.4600	-4.211%	22	263	-76.374%
2026-02-05	5.4600	5.7000	5.4600	5.7000	+24.726%	3	261	-77.368%
2026-01-29	4.5700	4.5700	4.5700	4.5700	+7.529%	1	258	-71.772%
2026-01-09	4.2500	4.2500	4.2500	4.2500	-9.766%	20	259	-69.647%
2026-01-08	4.7100	4.7100	4.7100	4.7100	+4.667%	75	259	-72.611%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-1.099%	1	200	-71.333%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-4.812%	1	199	-71.648%
2025-12-23	4.7100	4.7800	4.7100	4.7800	-2.449%	75	198	-73.013%
2025-12-22	4.9500	4.9500	4.9000	4.9000	-12.811%	2	198	-73.673%
2025-12-16	5.6200	5.6200	5.6200	5.6200	+1.627%	10	200	-77.046%
2025-12-15	5.5300	5.5300	5.5300	5.5300	0.000%	1	190	-76.673%
2025-12-12	5.5300	5.5300	5.5300	5.5300	-7.987%	2	190	-76.673%
2025-11-26	6.0100	6.0100	6.0100	6.0100	-9.077%	1	187	-78.536%
2025-11-25	6.6100	6.6100	6.6100	6.6100	-9.576%	1	187	-80.484%
2025-11-17	7.3100	7.3100	7.3100	7.3100	+8.296%	10	186	-82.353%
2025-11-14	6.7500	6.7500	6.7500	6.7500	-0.295%	2	186	-80.889%
2025-11-13	6.7700	6.7700	6.7700	6.7700	+6.113%	10	184	-80.945%
2025-11-11	6.3800	6.3800	6.3800	6.3800	+3.404%	10	174	-79.781%
2025-11-10	6.1700	6.1700	6.1700	6.1700	-15.131%	4	184	-79.092%
2025-11-07	7.2700	7.2700	7.2700	7.2700	+10.319%	10	180	-82.256%
2025-11-06	6.5900	6.5900	6.5900	6.5900	+4.936%	10	170	-80.425%
2025-11-04	6.2800	6.2800	6.2800	6.2800	+2.951%	1	160	-79.459%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+3.041%	1	160	-78.852%
2025-10-30	5.9100	5.9500	5.8500	5.9200	+2.957%	7	160	-78.209%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-25.997%	20	163	-77.565%
2025-07-25	7.7700	7.7700	7.7700	7.7700	-7.720%	6	163	-83.398%
2025-07-15	8.4200	8.4200	8.4200	8.4200	-13.017%	5	163	-84.679%
2025-07-01	9.6800	9.6800	9.6800	9.6800	+2.760%	1	164	-86.674%
2025-06-30	9.4200	9.4200	9.4200	9.4200	-4.848%	1	164	-86.306%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-13.913%	1	164	-86.970%
2025-06-18	11.5000	11.5000	11.5000	11.5000	-1.877%	2	164	-88.783%
2025-06-13	11.9000	11.9000	11.7200	11.7200	-10.671%	8	164	-88.993%
2025-05-30	13.1200	13.1200	13.1200	13.1200	+6.840%	2	162	-90.168%
2025-05-14	12.2800	12.2800	12.2800	12.2800	-25.711%	1	162	-89.495%
2025-05-02	16.3700	16.5300	16.3700	16.5300	-14.397%	306	162	-92.196%
2025-04-28	18.2400	19.3100	18.1000	19.3100	+3.929%	22	119	-93.320%
2025-04-25	18.4200	18.5800	18.4200	18.5800	-11.270%	4	128	-93.057%
2025-04-23	20.9400	20.9400	20.9400	20.9400	-10.666%	1	128	-93.840%
2025-04-16	23.4400	23.4400	23.4400	23.4400	+16.966%	3	128	-94.497%
2025-04-09	20.4000	21.4900	20.0400	20.0400	-26.781%	23	128	-93.563%
2025-04-07	32.9100	32.9100	27.3700	27.3700	+0.330%	2	113	-95.287%
2025-04-04	23.5500	27.2800	23.5500	27.2800	+31.533%	6	111	-95.271%
2025-04-03	20.7400	20.7400	20.7400	20.7400	+26.850%	1	111	-93.780%
2025-04-02	16.3500	16.3500	16.3500	16.3500	-12.002%	1	111	-92.110%
2025-03-31	18.5800	18.5800	18.5800	18.5800	+12.402%	1	110	-93.057%
2025-03-28	16.0300	16.5300	16.0300	16.5300	+14.157%	6	110	-92.196%
2025-03-26	14.4800	14.4800	14.4800	14.4800	+5.616%	1	110	-91.091%
2025-03-24	13.6400	13.7100	13.6400	13.7100	-12.059%	2	110	-90.591%
2025-03-20	15.5800	15.5900	15.5800	15.5900	-4.473%	2	109	-91.725%
2025-03-18	14.7300	16.3700	14.7300	16.3200	-1.568%	3	108	-92.096%
2025-03-14	16.1100	16.5800	15.8400	16.5800	-7.838%	12	107	-92.220%
2025-03-13	16.4400	17.9900	16.4400	17.9900	-0.882%	4	102	-92.829%
2025-03-11	17.3700	18.1500	17.3700	18.1500	+0.498%	6	102	-92.893%
2025-03-10	17.3400	18.7700	16.4300	18.0600	+10.798%	131	99	-92.857%
2025-03-07	15.5500	16.4200	15.0700	16.3000	+3.954%	28	49	-92.086%
2025-03-06	15.1800	15.6800	14.6100	15.6800	+15.040%	16	45	-91.773%
2025-02-28	13.6300	13.6300	13.6300	13.6300	+7.323%	10	36	-90.536%
2025-02-27	12.7000	12.7000	12.7000	12.7000	+9.107%	1	36	-89.843%
2025-02-24	11.6500	11.6500	11.5300	11.6400	+7.778%	22	37	-88.918%
2025-02-21	10.8000	10.8000	10.8000	10.8000	-6.087%	4	26	-88.056%
2025-02-11	11.5000	11.5000	11.5000	11.5000	-4.959%	2	26	-88.783%
2025-02-07	12.1000	12.1000	12.1000	12.1000	0.000%	2	24	-89.339%
2025-01-27	12.1000	12.1000	12.1000	12.1000	+11.933%	10	23	-89.339%
2025-01-24	10.8100	10.8100	10.8100	10.8100	-9.917%	2	33	-88.067%
2025-01-17	12.0000	12.0000	12.0000	12.0000	-15.789%	20	26	-89.250%
2025-01-13	14.2500	14.2500	14.2500	14.2500	+6.502%	10	26	-90.947%
2025-01-07	13.1500	13.3800	13.1500	13.3800	+8.869%	5	26	-90.359%
2025-01-06	12.2000	13.1100	12.2000	12.2900	-5.462%	4	23	-89.504%
2024-12-27	13.0000	13.0000	13.0000	13.0000	+12.554%	20	21	-90.077%
2024-12-16	11.5500	11.5500	11.5500	11.5500	-5.868%	5	6	-88.831%
2024-11-26	11.8400	12.3200	11.8400	12.2700	+0.905%	3	6	-89.487%
2024-11-13	12.1600	12.1600	12.1600	12.1600	+0.579%	1	5	-89.391%
2024-11-07	12.0900	12.0900	12.0900	12.0900	-23.914%	1	4	-89.330%
2024-10-23	15.8800	15.8900	15.8800	15.8900	-8.150%	2	3	-91.882%
2024-09-25	17.3000	17.4700	17.1700	17.3000	-1.143%	4	2	-92.543%
2024-09-24	17.7500	18.1200	17.5000	17.5000	0.000%	6	2	-92.629%