Dark

QQQ20270115P380
QQQ Jan 15 2027 380.00 Put (QQQ270115P00380000)
option OPRA

EOD

Aug 6, 2026

1.35+3.053%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3500	1.3500	1.3500	1.3500	+3.053%	1	1,113	0.000%
2026-08-05	1.3100	1.3100	1.3100	1.3100	-5.072%	1	1,113	+3.053%
2026-08-04	1.3800	1.3800	1.3800	1.3800	-4.828%	1	1,112	-2.174%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-9.938%	1	1,112	-6.897%
2026-07-31	1.6000	1.6100	1.6000	1.6100	-4.734%	85	1,112	-16.149%
2026-07-30	1.6900	1.6900	1.6900	1.6900	-15.075%	1	1,196	-20.118%
2026-07-29	1.9300	1.9900	1.9000	1.9900	-4.785%	7	1,198	-32.161%
2026-07-28	2.1100	2.1300	2.0900	2.0900	+8.290%	8	1,203	-35.407%
2026-07-24	1.9300	1.9300	1.9300	1.9300	-5.392%	1	1,200	-30.052%
2026-07-23	2.0000	2.0400	2.0000	2.0400	+15.254%	3	1,201	-33.824%
2026-07-21	1.7600	1.7700	1.7500	1.7700	-7.813%	84	1,198	-23.729%
2026-07-20	1.8600	1.9200	1.8600	1.9200	-3.030%	7	1,120	-29.688%
2026-07-17	1.9700	1.9800	1.9700	1.9800	+15.116%	6	1,125	-31.818%
2026-07-09	1.7200	1.7200	1.7200	1.7200	-18.483%	1	1,125	-21.512%
2026-07-02	2.1100	2.1100	2.1100	2.1100	+11.053%	1	1,125	-36.019%
2026-07-01	1.9000	1.9000	1.9000	1.9000	-20.168%	1	1,125	-28.947%
2026-06-25	2.3800	2.3800	2.3800	2.3800	-9.848%	1	1,126	-43.277%
2026-06-24	2.6400	2.6400	2.6400	2.6400	+25.118%	1	1,125	-48.864%
2026-06-22	2.1800	2.2000	2.1100	2.1100	-12.083%	110	1,125	-36.019%
2026-06-17	2.4000	2.4000	2.4000	2.4000	+10.092%	5	1,125	-43.750%
2026-06-16	2.1800	2.1800	2.1800	2.1800	-11.020%	1	1,125	-38.073%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-17.230%	1	1,125	-44.898%
2026-06-10	2.9600	2.9600	2.9600	2.9600	-1.333%	6	1,125	-54.392%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+42.180%	1	1,119	-55.000%
2026-06-03	2.1100	2.1100	2.1100	2.1100	-0.472%	5	1,119	-36.019%
2026-05-29	2.1200	2.1200	2.1200	2.1200	+0.952%	1	1,114	-36.321%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-4.977%	3	1,114	-35.714%
2026-05-26	2.1600	2.2100	2.1600	2.2100	-5.556%	6	1,111	-38.914%
2026-05-21	2.3400	2.3400	2.3400	2.3400	-7.874%	1	1,111	-42.308%
2026-05-20	2.5600	2.5600	2.5400	2.5400	-2.308%	4	1,111	-46.850%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+0.775%	5	1,104	-48.077%
2026-05-14	2.4800	2.5800	2.4600	2.5800	-0.769%	12	1,104	-47.674%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+1.961%	10	1,106	-48.077%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-5.556%	1	1,106	-47.059%
2026-05-07	2.6200	2.7000	2.6200	2.7000	-1.818%	5	1,106	-50.000%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-4.514%	6	1,105	-50.909%
2026-05-04	2.8800	2.8800	2.8800	2.8800	-16.279%	4	1,105	-53.125%
2026-04-28	3.4400	3.4400	3.4400	3.4400	-2.550%	12	1,101	-60.756%
2026-04-22	3.5200	3.5300	3.5200	3.5300	+2.023%	10	1,113	-61.756%
2026-04-17	3.4900	3.5200	3.4600	3.4600	-6.233%	8	1,113	-60.983%
2026-04-16	3.8400	3.8400	3.6900	3.6900	-4.404%	11	1,115	-63.415%
2026-04-15	3.7600	3.8600	3.7600	3.8600	0.000%	11	1,116	-65.026%
2026-04-14	3.8600	3.8600	3.8600	3.8600	-11.264%	1	1,106	-65.026%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-2.247%	20	1,107	-68.966%
2026-04-10	4.2900	4.4600	4.2900	4.4500	-1.111%	4	1,127	-69.663%
2026-04-09	4.4500	4.5000	4.4500	4.5000	-3.846%	15	1,128	-70.000%
2026-04-08	4.7000	4.7000	4.6800	4.6800	-20.543%	8	1,113	-71.154%
2026-04-07	5.8900	5.8900	5.8900	5.8900	+2.435%	1	1,108	-77.080%
2026-04-06	5.7600	5.7600	5.7500	5.7500	-10.156%	6	1,107	-76.522%
2026-04-02	6.2900	6.4000	6.2900	6.4000	+0.946%	4	1,101	-78.906%
2026-04-01	6.3400	6.3400	6.3400	6.3400	-3.794%	1	1,101	-78.707%
2026-03-31	7.2500	7.2700	6.5900	6.5900	-22.471%	10	1,102	-79.514%
2026-03-30	8.0700	8.5000	8.0700	8.5000	+2.657%	5	1,104	-84.118%
2026-03-27	7.9000	8.2800	7.8600	8.2800	+24.138%	38	1,105	-83.696%
2026-03-26	6.6700	6.6700	6.6700	6.6700	+3.091%	1	1,138	-79.760%
2026-03-25	6.4500	6.4700	6.4500	6.4700	-2.707%	10	1,137	-79.134%
2026-03-23	7.0900	7.0900	6.0800	6.6500	-7.382%	28	1,137	-79.699%
2026-03-20	6.6000	7.1800	6.6000	7.1800	+3.757%	8	1,130	-81.198%
2026-03-19	6.9200	6.9200	6.9200	6.9200	+21.617%	12	1,129	-80.491%
2026-03-17	5.6900	5.6900	5.6900	5.6900	-5.167%	1	1,129	-76.274%
2026-03-16	6.0400	6.0400	6.0000	6.0000	-5.808%	11	1,130	-77.500%
2026-03-12	6.3600	6.3700	6.1600	6.3700	+9.075%	25	1,140	-78.807%
2026-03-10	5.8400	5.8400	5.8400	5.8400	-15.362%	1	1,120	-76.884%
2026-03-09	7.0000	7.0000	6.9000	6.9000	+10.754%	3	1,120	-80.435%
2026-03-06	5.9000	6.2300	5.9000	6.2300	+18.667%	202	1,130	-78.331%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+1.942%	10	928	-74.286%
2026-02-25	5.2500	5.2500	5.1500	5.1500	-7.540%	20	925	-73.786%
2026-02-24	5.6400	5.6900	5.5700	5.5700	-6.700%	13	925	-75.763%
2026-02-23	5.6800	5.9700	5.6800	5.9700	+4.371%	30	922	-77.387%
2026-02-17	6.2200	6.2200	5.7200	5.7200	+13.267%	3	907	-76.399%
2026-02-11	5.1400	5.1400	4.9400	5.0500	+1.202%	11	907	-73.267%
2026-02-10	4.9900	4.9900	4.9900	4.9900	+4.175%	1	905	-72.946%
2026-02-09	4.8700	4.9400	4.7900	4.7900	-6.628%	5	904	-71.816%
2026-02-06	5.1300	5.1300	5.1300	5.1300	-12.457%	5	902	-73.684%
2026-02-04	5.5400	5.8600	5.5400	5.8600	+16.733%	6	902	-76.962%
2026-01-30	5.0200	5.0200	5.0200	5.0200	+4.802%	1	897	-73.108%
2026-01-29	4.8100	4.8100	4.7500	4.7900	+6.444%	31	898	-71.816%
2026-01-27	4.6200	4.6200	4.5000	4.5000	-3.433%	6	898	-70.000%
2026-01-23	4.6200	4.6800	4.6200	4.6600	-4.508%	200	892	-71.030%
2026-01-21	4.8800	4.8800	4.8800	4.8800	-5.973%	1	1,003	-72.336%
2026-01-14	4.9800	5.1900	4.9800	5.1900	+14.066%	7	1,002	-73.988%
2026-01-09	5.1000	5.1000	4.5500	4.5500	-2.151%	29	1,001	-70.330%
2026-01-07	4.5200	4.6500	4.5200	4.6500	-1.691%	3	1,020	-70.968%
2026-01-05	4.8500	4.8500	4.7300	4.7300	-5.400%	12	1,015	-71.459%
2026-01-02	5.1000	5.1000	5.0000	5.0000	+3.093%	2	1,015	-73.000%
2025-12-31	5.0200	5.2100	4.8500	4.8500	+0.832%	21	1,013	-72.165%
2025-12-30	4.8800	4.8800	4.8100	4.8100	-2.434%	75	1,013	-71.933%
2025-12-23	4.9300	4.9300	4.9300	4.9300	-16.863%	40	994	-72.617%
2025-12-16	5.9300	5.9300	5.9300	5.9300	+9.007%	10	1,034	-77.234%
2025-12-10	5.4400	5.4400	5.4400	5.4400	-3.375%	1	1,024	-75.184%
2025-12-09	5.6300	5.6300	5.6300	5.6300	-2.931%	1	1,023	-76.021%
2025-12-02	5.7900	5.8000	5.7900	5.8000	-2.685%	48	1,023	-76.724%
2025-12-01	5.8500	5.9600	5.7700	5.9600	-12.993%	13	975	-77.349%
2025-11-25	7.9300	7.9300	6.8500	6.8500	-7.930%	29	964	-80.292%
2025-11-24	7.3500	7.4400	6.8600	7.4400	-17.333%	56	957	-81.855%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+15.979%	1	901	-85.000%
2025-11-19	7.3500	7.7600	7.3500	7.7600	-1.146%	43	901	-82.603%
2025-11-18	7.8500	7.8500	7.8500	7.8500	+3.018%	10	869	-82.803%
2025-11-17	7.6200	7.6200	7.6200	7.6200	+7.932%	10	869	-82.283%
2025-11-13	7.0600	7.0600	7.0600	7.0600	+4.593%	10	859	-80.878%
2025-11-12	6.7500	6.7500	6.7500	6.7500	+1.199%	1	849	-80.000%
2025-11-11	6.6700	6.6700	6.6700	6.6700	-9.252%	10	849	-79.760%
2025-11-07	7.1500	7.6100	7.1500	7.3500	+5.908%	13	849	-81.633%
2025-11-06	6.9400	6.9400	6.9400	6.9400	+8.948%	10	846	-80.548%
2025-11-03	6.3700	6.3700	6.3700	6.3700	+2.083%	3	846	-78.807%
2025-10-24	6.2400	6.2400	6.2400	6.2400	-6.447%	1	846	-78.365%
2025-10-20	6.6700	6.6700	6.6700	6.6700	-12.810%	2	846	-79.760%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+4.795%	5	846	-82.353%
2025-10-14	7.7500	7.7500	7.3000	7.3000	+10.439%	103	846	-81.507%
2025-10-06	6.6100	6.6100	6.6100	6.6100	-1.343%	5	849	-79.576%
2025-10-03	6.7000	6.7000	6.7000	6.7000	-0.298%	10	844	-79.851%
2025-10-02	6.7200	6.7200	6.7200	6.7200	+0.149%	2	854	-79.911%
2025-09-30	6.8800	6.8800	6.7100	6.7100	-8.955%	4	854	-79.881%
2025-09-25	7.3700	7.3700	7.3700	7.3700	+10.827%	1	856	-81.682%
2025-09-22	6.6500	6.6500	6.6500	6.6500	-6.206%	10	856	-79.699%
2025-09-17	7.2400	7.2400	7.0900	7.0900	+2.161%	6	846	-80.959%
2025-09-12	6.9400	6.9400	6.9400	6.9400	-7.219%	2	846	-80.548%
2025-08-28	7.4800	7.4800	7.4800	7.4800	-1.837%	3	844	-81.952%
2025-08-25	7.6200	7.6200	7.6200	7.6200	-0.652%	10	844	-82.283%
2025-08-22	7.4800	7.6700	7.4800	7.6700	-11.329%	13	834	-82.399%
2025-08-21	8.6500	8.6500	8.6500	8.6500	-3.352%	1	839	-84.393%
2025-08-20	8.9500	8.9500	8.9500	8.9500	+18.543%	4	840	-84.916%
2025-08-19	7.5500	7.5500	7.5500	7.5500	-2.202%	3	844	-82.119%
2025-08-15	7.6800	7.7200	7.6800	7.7200	+3.209%	2	841	-82.513%
2025-08-14	7.5300	7.5300	7.4800	7.4800	-2.857%	4	841	-81.952%
2025-08-12	7.7000	7.7000	7.7000	7.7000	-17.204%	1	841	-82.468%
2025-08-01	9.3000	9.3000	9.3000	9.3000	+16.250%	1	841	-85.484%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-4.192%	1	840	-83.125%
2025-07-25	8.3400	8.3600	8.3400	8.3500	-1.765%	226	839	-83.832%
2025-07-21	8.5000	8.5000	8.5000	8.5000	-9.574%	3	613	-84.118%
2025-07-14	9.4000	9.4000	9.4000	9.4000	+4.097%	1	613	-85.638%
2025-07-09	9.0300	9.0300	9.0300	9.0300	-5.741%	1	613	-85.050%
2025-07-07	9.5800	9.5800	9.5800	9.5800	-4.008%	1	614	-85.908%
2025-07-02	9.9800	9.9800	9.9800	9.9800	0.000%	1	614	-86.473%
2025-07-01	9.9800	9.9800	9.9800	9.9800	-2.918%	6	613	-86.473%
2025-06-26	10.2500	10.2800	10.2300	10.2800	-2.188%	231	613	-86.868%
2025-06-25	10.5100	10.5100	10.5100	10.5100	-15.920%	1	612	-87.155%
2025-06-23	12.5000	12.5000	12.5000	12.5000	+7.945%	10	612	-89.200%
2025-06-16	11.0900	11.5800	11.0900	11.5800	-3.015%	2	622	-88.342%
2025-06-11	11.9400	11.9400	11.9400	11.9400	-2.451%	1	623	-88.693%
2025-06-04	12.2400	12.2400	12.2400	12.2400	-5.846%	9	623	-88.971%
2025-05-28	13.0000	13.0000	13.0000	13.0000	-13.736%	1	623	-89.615%
2025-05-23	15.0700	15.0700	15.0700	15.0700	+10.000%	2	623	-91.042%
2025-05-22	13.7000	13.7000	13.7000	13.7000	-2.143%	3	623	-90.146%
2025-05-21	12.8700	14.0000	12.8700	14.0000	+8.192%	2	623	-90.357%
2025-05-16	12.9400	12.9400	12.9400	12.9400	-0.462%	2	624	-89.567%
2025-05-13	12.7800	13.0000	12.7800	13.0000	-5.729%	2	626	-89.615%
2025-05-12	14.8700	14.8700	13.7900	13.7900	-22.090%	7	625	-90.210%
2025-05-08	17.7000	17.7000	17.7000	17.7000	-5.851%	1	623	-92.373%
2025-05-07	18.8000	18.8000	18.8000	18.8000	+5.204%	23	622	-92.819%
2025-05-05	17.9100	17.9100	17.8700	17.8700	-2.350%	110	622	-92.445%
2025-05-01	18.3000	18.3000	18.3000	18.3000	-4.687%	10	712	-92.623%
2025-04-29	19.2500	19.2500	19.2000	19.2000	-3.226%	2	702	-92.969%
2025-04-28	18.7000	20.0600	17.3100	19.8400	+6.040%	43	702	-93.196%
2025-04-25	18.7100	18.7100	18.7100	18.7100	-11.159%	2	701	-92.785%
2025-04-23	21.6900	21.6900	21.0600	21.0600	-28.995%	18	700	-93.590%
2025-04-21	28.6400	29.6600	28.6400	29.6600	+30.374%	19	699	-95.448%
2025-04-15	22.7500	22.7500	22.7500	22.7500	-11.341%	1	699	-94.066%
2025-04-11	25.6600	25.6600	25.6600	25.6600	-8.357%	2	700	-94.739%
2025-04-10	28.0000	28.0000	28.0000	28.0000	+29.032%	1	701	-95.179%
2025-04-09	30.7000	34.0000	21.7000	21.7000	-34.242%	20	702	-93.779%
2025-04-07	37.0000	39.0000	27.7800	33.0000	+8.197%	274	692	-95.909%
2025-04-04	26.8800	30.5000	26.0200	30.5000	+42.857%	218	441	-95.574%
2025-04-03	20.6700	21.3500	19.6400	21.3500	+21.514%	113	502	-93.677%
2025-04-02	17.4500	17.5700	17.4500	17.5700	+2.749%	12	491	-92.316%
2025-04-01	17.1000	17.1000	17.1000	17.1000	-3.390%	1	493	-92.105%
2025-03-28	16.6500	17.7000	16.6500	17.7000	+14.267%	4	492	-92.373%
2025-03-27	15.4900	15.4900	15.4900	15.4900	+7.944%	1	491	-91.285%
2025-03-24	14.2600	14.3500	14.2600	14.3500	-15.836%	5	492	-90.592%
2025-03-14	16.9000	17.0500	16.6900	17.0500	-7.084%	26	492	-92.082%
2025-03-13	17.8000	18.3500	17.8000	18.3500	+7.373%	50	488	-92.643%
2025-03-12	18.2200	18.2200	17.0900	17.0900	-12.088%	2	488	-92.101%
2025-03-11	19.4400	19.4400	19.4400	19.4400	+2.047%	1	487	-93.056%
2025-03-10	18.8800	19.4500	18.1200	19.0500	+18.323%	7	487	-92.913%
2025-03-04	16.1000	16.1000	16.1000	16.1000	+5.505%	2	484	-91.615%
2025-03-03	14.0500	15.2600	14.0000	15.2600	+5.241%	7	484	-91.153%
2025-02-28	15.0000	15.0000	14.5000	14.5000	+0.694%	4	484	-90.690%
2025-02-27	14.4000	14.4000	14.4000	14.4000	+16.129%	1	483	-90.625%
2025-02-26	12.4000	12.4000	12.4000	12.4000	+8.772%	2	483	-89.113%
2025-02-13	11.4000	11.4000	11.4000	11.4000	-5.000%	1	484	-88.158%
2025-02-12	12.0000	12.0000	12.0000	12.0000	-0.744%	1	484	-88.750%
2025-02-05	12.0900	12.0900	12.0900	12.0900	-0.902%	5	483	-88.834%
2025-02-03	13.5100	13.5100	12.2000	12.2000	+3.390%	2	483	-88.934%
2025-01-31	11.8000	11.8000	11.8000	11.8000	-10.606%	2	482	-88.559%
2025-01-27	13.2000	13.2000	13.2000	13.2000	-13.386%	1	483	-89.773%
2025-01-13	15.2400	15.2400	15.2400	15.2400	+2.076%	5	483	-91.142%
2025-01-10	14.9300	14.9300	14.9300	14.9300	+4.552%	2	478	-90.958%
2025-01-08	13.9300	14.2800	13.9300	14.2800	+14.240%	5	473	-90.546%
2025-01-06	12.5000	12.5000	12.5000	12.5000	-16.833%	2	473	-89.200%
2025-01-02	14.7200	15.0300	14.7200	15.0300	+3.870%	2	471	-91.018%
2024-12-31	14.4700	14.4700	14.4700	14.4700	+4.477%	10	460	-90.670%
2024-12-20	15.7000	15.7000	13.8500	13.8500	+3.590%	3	460	-90.253%
2024-12-17	13.3800	13.3800	13.3700	13.3700	+6.364%	148	459	-89.903%
2024-12-11	12.5700	12.5700	12.5700	12.5700	+5.453%	1	311	-89.260%
2024-12-06	11.9200	11.9200	11.9200	11.9200	-2.614%	2	312	-88.674%
2024-12-04	12.2400	12.2400	12.2400	12.2400	-2.080%	1	313	-88.971%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+1.051%	2	312	-89.200%
2024-12-02	12.3700	12.3700	12.3700	12.3700	-4.257%	4	310	-89.086%
2024-11-26	12.9600	12.9600	12.9200	12.9200	-4.296%	2	306	-89.551%
2024-11-25	13.5000	13.5000	13.5000	13.5000	-1.675%	5	305	-90.000%
2024-11-22	13.7300	13.7300	13.7300	13.7300	-1.929%	2	308	-90.168%
2024-11-19	14.0000	14.0000	14.0000	14.0000	+1.449%	1	307	-90.357%
2024-11-18	13.8000	13.8000	13.8000	13.8000	-6.441%	2	306	-90.217%
2024-11-15	14.3800	15.5000	14.3800	14.7500	+13.462%	20	306	-90.847%
2024-11-13	13.0000	13.0000	13.0000	13.0000	+1.483%	180	296	-89.615%
2024-11-12	12.8100	12.8100	12.8100	12.8100	-5.111%	1	296	-89.461%
2024-11-11	13.5000	13.5000	13.5000	13.5000	+5.882%	4	295	-90.000%
2024-11-07	12.7500	12.7500	12.7500	12.7500	-21.442%	1	295	-89.412%
2024-11-05	16.2300	16.2300	16.2300	16.2300	+1.248%	2	294	-91.682%
2024-10-30	15.7000	16.0300	15.7000	16.0300	-1.656%	2	295	-91.578%
2024-10-21	16.3000	16.3000	16.3000	16.3000	+0.308%	2	295	-91.718%
2024-10-09	16.2500	16.2500	16.2500	16.2500	-11.202%	2	293	-91.692%
2024-09-26	18.3000	18.3000	18.3000	18.3000	0.000%	40	291	-92.623%
2024-09-25	18.2500	18.3000	18.0200	18.3000	-1.401%	102	251	-92.623%
2024-09-23	18.3300	18.5600	18.3300	18.5600	0.000%	153	151	-92.726%