Dark

QQQ20270115P405
QQQ Jan 15 2027 405.00 Put (QQQ270115P00405000)
option OPRA

EOD

Aug 5, 2026

1.62-21.739%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6200	1.6200	1.6200	1.6200	-21.739%	1	1,388	0.000%
2026-07-31	2.0700	2.0700	2.0700	2.0700	-13.750%	2	1,387	-21.739%
2026-07-23	2.5600	2.5600	2.3600	2.4000	-10.448%	11	1,392	-32.500%
2026-06-29	2.6800	2.6800	2.6800	2.6800	-20.238%	2	1,386	-39.552%
2026-06-23	3.3600	3.3600	3.3600	3.3600	+0.299%	2	1,386	-51.786%
2026-06-09	3.4000	3.4000	3.3400	3.3500	+32.411%	436	1,388	-51.642%
2026-06-02	2.5300	2.5300	2.5300	2.5300	+0.797%	3	952	-35.968%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-1.953%	1	949	-35.458%
2026-05-29	2.5800	2.5800	2.5600	2.5600	-27.684%	2	949	-36.719%
2026-05-15	3.4700	3.5400	3.4700	3.5400	+8.923%	7	950	-54.237%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	955	-50.154%
2026-05-06	3.4300	3.4500	3.4300	3.4500	-4.432%	700	956	-53.043%
2026-05-05	3.5100	3.6100	3.5100	3.6100	-3.989%	3	1,016	-55.125%
2026-05-04	3.7600	3.7600	3.7600	3.7600	+3.867%	1	1,014	-56.915%
2026-05-01	3.6200	3.6200	3.6200	3.6200	-5.483%	3	1,013	-55.249%
2026-04-30	3.8300	3.8300	3.8300	3.8300	-12.357%	10	1,013	-57.702%
2026-04-28	4.3700	4.3700	4.3700	4.3700	+5.048%	1	1,023	-62.929%
2026-04-24	4.1600	4.1600	4.1600	4.1600	-5.455%	10	1,023	-61.058%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-6.582%	1	1,013	-63.182%
2026-04-21	4.7100	4.7100	4.7100	4.7100	+5.605%	2	1,014	-65.605%
2026-04-17	4.3800	4.4600	4.3800	4.4600	-5.106%	6	1,014	-63.677%
2026-04-15	4.7500	4.7500	4.7000	4.7000	-18.966%	5	1,019	-65.532%
2026-04-08	5.8000	5.8000	5.8000	5.8000	-20.548%	1	1,014	-72.069%
2026-04-06	7.4400	7.4400	7.2900	7.3000	-9.877%	40	1,013	-77.808%
2026-04-02	8.1000	8.1000	8.1000	8.1000	+1.504%	3	1,010	-80.000%
2026-04-01	7.8800	8.0400	7.2500	7.9800	-7.852%	35	1,010	-79.699%
2026-03-31	9.2900	9.4500	8.5400	8.6600	-22.748%	120	1,009	-81.293%
2026-03-30	10.3900	11.2100	10.1300	11.2100	+9.580%	75	952	-85.549%
2026-03-27	10.2300	10.2300	10.2300	10.2300	+10.118%	25	950	-84.164%
2026-03-26	9.2900	9.2900	9.2900	9.2900	+11.391%	1	950	-82.562%
2026-03-23	8.4600	8.4600	8.3400	8.3400	-9.838%	9	949	-80.576%
2026-03-20	9.2500	9.2500	9.2500	9.2500	+7.683%	10	940	-82.486%
2026-03-13	8.0400	8.5900	8.0400	8.5900	+4.756%	2	930	-81.141%
2026-03-12	8.2000	8.2000	8.2000	8.2000	+11.869%	20	930	-80.244%
2026-03-10	7.3300	7.3300	7.3300	7.3300	-3.298%	1	910	-77.899%
2026-03-09	7.5800	7.5800	7.5800	7.5800	+1.067%	1	911	-78.628%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+9.489%	1	911	-78.400%
2026-03-04	6.8500	6.8500	6.8500	6.8500	-16.463%	1	911	-76.350%
2026-03-03	8.1500	8.2000	8.1500	8.2000	+15.819%	2	911	-80.244%
2026-02-26	7.1100	7.1100	7.0800	7.0800	+0.426%	2	912	-77.119%
2026-02-24	7.0500	7.0500	7.0500	7.0500	-6.992%	2	912	-77.021%
2026-02-23	7.5800	7.5800	7.5800	7.5800	+5.718%	5	912	-78.628%
2026-02-20	7.1400	7.1700	7.1400	7.1700	+7.175%	60	912	-77.406%
2026-02-18	6.6900	6.6900	6.6900	6.6900	-10.800%	10	938	-75.785%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+5.042%	2	928	-78.400%
2026-02-13	7.1600	7.1600	7.1400	7.1400	+11.563%	4	926	-77.311%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-6.841%	10	926	-74.688%
2026-02-09	6.9400	6.9400	6.8700	6.8700	+12.993%	4	916	-76.419%
2026-02-02	5.9500	6.0800	5.9500	6.0800	-0.164%	4	914	-73.355%
2026-01-29	6.3200	6.3200	6.0900	6.0900	+4.103%	11	910	-73.399%
2026-01-28	5.8500	5.8500	5.8500	5.8500	-0.341%	1	900	-72.308%
2026-01-27	5.8700	5.8700	5.8700	5.8700	-10.382%	5	900	-72.402%
2026-01-14	6.5500	6.5500	6.5500	6.5500	+5.305%	5	900	-75.267%
2026-01-08	6.2500	6.3000	6.2200	6.2200	+3.322%	700	900	-73.955%
2026-01-07	6.0700	6.1000	6.0000	6.0200	-4.444%	6	446	-73.090%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	1	442	-74.286%
2025-12-23	6.2300	6.2300	6.2000	6.2000	-5.918%	900	442	-73.871%
2025-12-22	6.5900	6.5900	6.5900	6.5900	-17.625%	60	1,084	-75.417%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,084	-79.750%
2025-11-28	7.8500	7.8500	7.8500	7.8500	-9.353%	10	1,083	-79.363%
2025-11-25	8.6600	8.6600	8.6600	8.6600	-9.792%	10	1,092	-81.293%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-4.000%	10	1,092	-83.125%
2025-11-18	10.5100	10.5100	10.0000	10.0000	+4.712%	27	1,092	-83.800%
2025-11-17	9.5500	9.5500	9.5500	9.5500	+8.032%	10	1,082	-83.037%
2025-11-13	8.8400	8.8400	8.8400	8.8400	+5.238%	10	1,082	-81.674%
2025-11-11	8.4000	8.4000	8.4000	8.4000	+1.818%	10	1,082	-80.714%
2025-11-10	8.2500	8.2500	8.2500	8.2500	-13.249%	10	1,082	-80.364%
2025-11-07	9.5100	9.5100	9.5100	9.5100	+3.482%	10	1,082	-82.965%
2025-11-06	8.6700	9.1900	8.6700	9.1900	+19.351%	11	1,082	-82.372%
2025-11-03	7.7000	7.7000	7.7000	7.7000	+3.914%	1	1,081	-78.961%
2025-10-27	7.5000	7.5100	7.4100	7.4100	-17.849%	402	681	-78.138%
2025-10-22	9.0200	9.0200	9.0200	9.0200	+6.118%	1	681	-82.040%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-10.526%	1	681	-80.941%
2025-10-15	9.4800	9.5000	9.4800	9.5000	+2.703%	501	680	-82.947%
2025-10-13	9.2500	9.2500	9.2500	9.2500	-10.800%	1	207	-82.486%
2025-10-10	9.8000	10.3700	9.8000	10.3700	+19.195%	2	207	-84.378%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-21.124%	1	207	-81.379%
2025-08-20	11.0300	11.0300	11.0300	11.0300	-5.159%	1	207	-85.313%
2025-08-04	11.6300	11.6300	11.6300	11.6300	+2.557%	1	208	-86.071%
2025-07-17	11.3400	11.3400	11.3400	11.3400	-0.439%	1	208	-85.714%
2025-07-16	11.3900	11.3900	11.3900	11.3900	-28.545%	1	207	-85.777%
2025-06-13	15.9400	15.9400	15.9400	15.9400	-5.006%	2	206	-89.837%
2025-05-14	16.7800	16.7800	16.7800	16.7800	-25.156%	16	206	-90.346%
2025-05-02	23.2700	23.2700	22.4200	22.4200	-10.677%	10	190	-92.774%
2025-04-29	25.1000	25.1000	25.1000	25.1000	-1.142%	1	190	-93.546%
2025-04-28	24.5500	26.3500	21.0400	25.3900	-9.062%	198	189	-93.620%
2025-04-23	27.9200	27.9200	27.9200	27.9200	-16.880%	3	203	-94.198%
2025-04-22	33.5900	33.5900	33.5900	33.5900	-10.855%	1	204	-95.177%
2025-04-21	37.6000	37.6800	37.6000	37.6800	+18.156%	3	204	-95.701%
2025-04-17	31.8900	31.8900	31.8900	31.8900	+10.576%	3	202	-94.920%
2025-04-15	28.8400	28.8400	28.8400	28.8400	-11.289%	1	202	-94.383%
2025-04-11	32.5100	32.5100	32.5100	32.5100	-5.823%	2	202	-95.017%
2025-04-10	34.5200	34.5200	34.5200	34.5200	-18.392%	2	202	-95.307%
2025-04-09	42.3000	42.3000	42.3000	42.3000	-4.493%	1	204	-96.170%
2025-04-07	44.2900	44.2900	44.2900	44.2900	+17.636%	2	205	-96.342%
2025-04-04	34.0000	37.6500	32.0000	37.6500	+31.643%	18	205	-95.697%
2025-04-03	27.6600	28.6000	27.0600	28.6000	+28.829%	24	201	-94.336%
2025-04-02	22.2000	22.2000	22.2000	22.2000	-1.596%	1	211	-92.703%
2025-03-28	22.5600	22.5600	22.5600	22.5600	+12.016%	2	211	-92.819%
2025-03-27	20.3200	20.3200	20.1400	20.1400	-1.178%	3	212	-91.956%
2025-03-26	20.4400	20.4400	20.3800	20.3800	-3.777%	20	212	-92.051%
2025-03-21	21.1800	21.1800	21.1800	21.1800	-7.065%	2	204	-92.351%
2025-03-14	22.7900	22.7900	22.7900	22.7900	-1.299%	2	205	-92.892%
2025-03-13	23.0900	23.0900	23.0900	23.0900	+2.622%	1	205	-92.984%
2025-03-12	22.5000	22.5000	22.5000	22.5000	+9.329%	1	205	-92.800%
2025-03-07	20.5800	20.5800	20.5800	20.5800	+28.867%	2	205	-92.128%
2025-02-24	16.0200	16.0200	15.9700	15.9700	+10.138%	2	204	-89.856%
2025-02-19	14.5000	14.5000	14.5000	14.5000	+3.056%	2	205	-88.828%
2025-02-18	14.0700	14.0700	14.0700	14.0700	-9.808%	10	205	-88.486%
2025-02-04	15.6000	15.6000	15.6000	15.6000	-4.936%	2	205	-89.615%
2025-02-03	16.4100	16.4100	16.4100	16.4100	-1.145%	3	207	-90.128%
2025-01-28	16.6200	16.6200	16.6000	16.6000	+11.484%	3	210	-90.241%
2025-01-22	14.8900	14.8900	14.8900	14.8900	-15.637%	1	213	-89.120%
2025-01-10	17.6500	17.6500	17.6500	17.6500	+0.915%	20	212	-90.822%
2025-01-07	16.8300	17.4900	16.8000	17.4900	+5.425%	4	202	-90.738%
2025-01-06	16.5900	16.5900	16.5900	16.5900	-8.089%	1	199	-90.235%
2025-01-02	18.0500	18.0500	18.0500	18.0500	+8.735%	3	198	-91.025%
2024-12-27	16.6000	16.6000	16.6000	16.6000	+1.840%	2	198	-90.241%
2024-12-18	16.3000	16.3000	16.3000	16.3000	+4.487%	1	197	-90.061%
2024-12-13	15.6000	15.6000	15.6000	15.6000	-5.397%	2	196	-89.615%
2024-12-10	16.4900	16.4900	16.4900	16.4900	+5.032%	1	195	-90.176%
2024-12-04	15.7000	15.7000	15.7000	15.7000	-17.325%	1	195	-89.682%
2024-11-15	19.0000	19.0000	18.9900	18.9900	+13.645%	4	194	-91.469%
2024-11-12	16.7100	16.7100	16.7100	16.7100	-19.663%	1	192	-90.305%
2024-10-28	20.9600	20.9600	20.8000	20.8000	-2.667%	42	191	-92.212%
2024-10-24	21.3700	21.3700	21.3700	21.3700	-1.972%	1	174	-92.419%
2024-10-23	21.8000	21.8000	21.8000	21.8000	+5.825%	1	174	-92.569%
2024-10-22	20.5500	20.6300	20.5500	20.6000	-2.600%	214	173	-92.136%
2024-10-21	20.9500	21.1500	20.9500	21.1500	-10.646%	2	8	-92.340%
2024-09-27	23.5900	23.6700	23.5400	23.6700	+1.588%	8	7	-93.156%
2024-09-25	23.3000	23.3000	23.3000	23.3000	0.000%	1	5	-93.047%
2024-09-23	23.3000	23.3000	23.3000	23.3000	-10.762%	1	5	-93.047%
2024-09-16	26.7200	26.8300	26.1100	26.1100	0.000%	7	4	-93.795%