Dark

QQQ20270115P410
QQQ Jan 15 2027 410.00 Put (QQQ270115P00410000)
option OPRA

EOD

Aug 6, 2026

1.70+1.190%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.7000	1.7000	1.7000	1.7000	+1.190%	1	1,657	0.000%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-2.890%	1	1,657	+1.190%
2026-08-04	1.7400	1.7400	1.6600	1.7300	-8.947%	123	1,656	-1.734%
2026-08-03	1.9100	1.9100	1.9000	1.9000	-12.844%	11	1,656	-10.526%
2026-07-31	2.2300	2.2300	2.1800	2.1800	-14.173%	16	1,647	-22.018%
2026-07-27	2.5400	2.5400	2.5400	2.5400	+9.483%	4	1,631	-33.071%
2026-07-23	2.5600	2.6600	2.3200	2.3200	-1.277%	12	1,635	-26.724%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-4.858%	1	1,632	-27.660%
2026-07-20	2.4800	2.4800	2.4700	2.4700	+5.106%	2	1,632	-31.174%
2026-07-15	2.3500	2.3500	2.3500	2.3500	-8.203%	1	1,633	-27.660%
2026-07-06	2.5600	2.5600	2.5600	2.5600	-13.220%	11	1,633	-33.594%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-14.493%	1	1,623	-42.373%
2026-06-23	3.4500	3.4500	3.4500	3.4500	+16.949%	1	1,622	-50.725%
2026-06-22	2.9500	2.9500	2.9500	2.9500	+2.076%	1	1,622	-42.373%
2026-06-18	2.8800	2.9000	2.8500	2.8900	-5.556%	143	1,700	-41.176%
2026-06-17	3.0600	3.0600	3.0600	3.0600	+14.607%	60	1,700	-44.444%
2026-06-15	2.7000	2.7000	2.6700	2.6700	-24.576%	21	1,700	-36.330%
2026-06-11	3.7700	3.7700	3.5400	3.5400	-3.542%	200	1,700	-51.977%
2026-06-09	3.4200	3.6700	3.4200	3.6700	+8.902%	67	1,500	-53.678%
2026-06-05	3.3700	3.3700	3.3700	3.3700	+20.789%	10	1,448	-49.555%
2026-06-04	2.7900	2.7900	2.7900	2.7900	+3.333%	2	1,448	-39.068%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-12.052%	20	1,446	-37.037%
2026-05-18	3.0700	3.0700	3.0700	3.0700	-6.116%	40	1,426	-44.625%
2026-05-14	3.2500	3.3000	3.2500	3.2700	-11.382%	47	1,426	-48.012%
2026-05-01	3.6900	3.6900	3.6900	3.6900	-8.209%	10	1,414	-53.930%
2026-04-30	4.0200	4.0200	4.0200	4.0200	-8.219%	10	1,414	-57.711%
2026-04-29	4.3800	4.3800	4.3800	4.3800	-4.367%	6	1,409	-61.187%
2026-04-23	4.5800	4.5800	4.5800	4.5800	-8.400%	1	1,409	-62.882%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+9.170%	1	1,409	-66.000%
2026-04-17	4.5500	4.5800	4.5500	4.5800	-10.196%	206	1,409	-62.882%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+1.796%	1	1,386	-66.667%
2026-04-14	5.1200	5.1900	5.0100	5.0100	-6.877%	66	1,386	-66.068%
2026-04-13	5.7100	5.7100	5.3800	5.3800	-14.331%	49	1,360	-68.401%
2026-04-09	6.4500	6.5900	6.2800	6.2800	-1.258%	91	1,330	-72.930%
2026-04-08	6.1300	6.4600	6.1300	6.3600	-19.494%	29	1,349	-73.270%
2026-04-07	8.2400	8.3200	7.9000	7.9000	+1.935%	19	1,348	-78.481%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+0.259%	19	1,365	-78.065%
2026-04-02	8.3600	8.6600	7.7300	7.7300	-15.519%	279	1,155	-78.008%
2026-03-31	10.2600	10.3300	9.1500	9.1500	-19.807%	14	1,155	-81.421%
2026-03-30	10.6000	11.4100	10.6000	11.4100	+9.712%	21	1,164	-85.101%
2026-03-27	10.5900	10.6400	10.4000	10.4000	+6.014%	9	1,146	-83.654%
2026-03-26	9.8100	9.8100	9.8100	9.8100	+13.018%	3	1,138	-82.671%
2026-03-25	8.5900	8.7000	8.5900	8.6800	-12.235%	6	1,138	-80.415%
2026-03-20	9.2500	9.8900	9.2500	9.8900	+10.503%	11	1,137	-82.811%
2026-03-19	8.9500	8.9500	8.9500	8.9500	+2.169%	3	1,136	-81.006%
2026-03-18	8.7600	8.7600	8.7600	8.7600	+8.820%	2	1,136	-80.594%
2026-03-13	8.0500	8.0500	8.0500	8.0500	-6.286%	1	1,135	-78.882%
2026-03-12	8.2800	8.5900	8.2800	8.5900	+13.474%	191	1,136	-80.210%
2026-03-10	7.5700	7.5700	7.5700	7.5700	-14.367%	2	1,044	-77.543%
2026-03-09	9.9100	9.9100	8.8400	8.8400	+12.468%	2	1,044	-80.769%
2026-03-05	7.8000	7.8600	7.8000	7.8600	-6.651%	33	1,047	-78.372%
2026-03-03	8.9100	8.9100	8.4200	8.4200	+13.172%	2	1,047	-79.810%
2026-02-27	7.4400	7.4400	7.4400	7.4400	-7.000%	1	1,047	-77.151%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+2.696%	1	1,047	-78.750%
2026-02-17	7.7400	7.7900	7.7300	7.7900	+0.907%	20	1,047	-78.177%
2026-02-12	7.7200	7.7200	7.7200	7.7200	+7.222%	1	1,062	-77.979%
2026-02-09	7.2700	7.2800	7.2000	7.2000	+1.266%	6	1,062	-76.389%
2026-02-06	8.2400	8.2400	7.1100	7.1100	+17.715%	22	1,061	-76.090%
2026-01-28	6.0400	6.0400	6.0400	6.0400	-2.894%	1	1,039	-71.854%
2026-01-23	6.2200	6.2200	6.2200	6.2200	-0.480%	1	1,038	-72.669%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-17.437%	1	1,037	-72.800%
2026-01-20	7.5700	7.5700	7.5700	7.5700	+17.183%	1	1,037	-77.543%
2026-01-16	6.4500	6.4600	6.4500	6.4600	-5.417%	2	1,037	-73.684%
2026-01-14	6.8300	6.8300	6.8300	6.8300	+7.899%	1	1,037	-75.110%
2026-01-13	6.3300	6.3300	6.3300	6.3300	-2.465%	1	1,036	-73.144%
2026-01-06	6.4900	6.4900	6.4900	6.4900	-3.994%	20	1,037	-73.806%
2026-01-02	6.7600	6.7600	6.7600	6.7600	+1.198%	2	1,017	-74.852%
2025-12-31	6.6800	6.6800	6.6800	6.6800	+3.727%	2	1,017	-74.551%
2025-12-29	6.4400	6.4400	6.4400	6.4400	-12.381%	1	1,017	-73.602%
2025-12-05	7.3500	7.3500	7.3500	7.3500	-1.738%	20	1,018	-76.871%
2025-12-04	7.4800	7.4800	7.4800	7.4800	-6.030%	10	1,018	-77.273%
2025-11-28	7.9600	7.9600	7.9600	7.9600	-2.927%	10	1,018	-78.643%
2025-11-26	8.2000	8.2000	8.2000	8.2000	-9.192%	10	1,018	-79.268%
2025-11-25	9.0300	9.0300	9.0300	9.0300	-10.859%	10	1,018	-81.174%
2025-11-24	10.0400	10.1300	10.0400	10.1300	-4.793%	12	1,018	-83.218%
2025-11-21	11.3200	11.3200	10.4800	10.6400	-7.879%	3	1,017	-84.023%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+15.500%	2	1,017	-85.281%
2025-11-19	10.0000	10.0000	10.0000	10.0000	-8.759%	2	1,016	-83.000%
2025-11-18	10.9600	10.9600	10.9600	10.9600	+6.719%	10	1,014	-84.489%
2025-11-17	9.9600	10.2700	9.9600	10.2700	+8.792%	11	1,014	-83.447%
2025-11-14	9.4400	9.4400	9.4400	9.4400	-2.781%	1	1,004	-81.992%
2025-11-13	9.2200	9.7100	9.2200	9.7100	+10.592%	20	1,004	-82.492%
2025-11-11	8.7800	8.7800	8.7800	8.7800	-16.381%	10	1,004	-80.638%
2025-11-07	9.9000	10.5000	9.9000	10.5000	+16.408%	20	1,004	-83.810%
2025-11-06	9.0200	9.0200	9.0200	9.0200	+2.617%	10	984	-81.153%
2025-11-04	8.7900	8.7900	8.7900	8.7900	+10.985%	1	984	-80.660%
2025-10-31	7.9400	7.9400	7.9200	7.9200	+0.253%	4	984	-78.535%
2025-10-27	7.9000	7.9000	7.9000	7.9000	-4.819%	2	986	-78.481%
2025-10-24	8.2500	8.3000	8.2500	8.3000	-9.684%	3	986	-79.518%
2025-10-22	9.1900	9.1900	9.1900	9.1900	+1.100%	1	985	-81.502%
2025-10-20	9.0900	9.0900	9.0900	9.0900	-4.013%	1	984	-81.298%
2025-10-13	9.4700	9.4700	9.4700	9.4700	-9.637%	1	984	-82.049%
2025-10-10	8.7600	10.4800	8.7600	10.4800	+16.704%	3	984	-83.779%
2025-10-09	8.9800	8.9800	8.9800	8.9800	+0.899%	50	986	-81.069%
2025-10-08	8.9000	8.9000	8.9000	8.9000	-3.156%	2	969	-80.899%
2025-10-07	9.1700	9.1900	9.1700	9.1900	+5.029%	3	964	-81.502%
2025-10-06	8.7500	8.7500	8.7000	8.7500	-0.906%	10	964	-80.571%
2025-10-03	8.8300	8.8300	8.8300	8.8300	-0.898%	1	964	-80.747%
2025-09-30	8.9100	8.9100	8.9100	8.9100	+0.225%	2	965	-80.920%
2025-09-19	8.8900	8.8900	8.8900	8.8900	-0.224%	2	965	-80.877%
2025-09-18	8.9100	8.9100	8.9100	8.9100	-4.808%	20	965	-80.920%
2025-09-16	9.3600	9.3600	9.3600	9.3600	-0.637%	1	965	-81.838%
2025-09-11	9.4900	9.4900	9.4200	9.4200	-4.656%	18	966	-81.953%
2025-09-09	9.8800	9.8800	9.8800	9.8800	-2.852%	20	956	-82.794%
2025-09-05	10.3000	10.3000	10.1700	10.1700	+1.093%	21	956	-83.284%
2025-09-04	10.0600	10.0600	10.0600	10.0600	-2.235%	1	936	-83.101%
2025-09-03	10.2900	10.2900	10.2900	10.2900	-6.455%	10	936	-83.479%
2025-09-02	11.1500	11.1500	11.0000	11.0000	+4.762%	14	936	-84.545%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+5.847%	1	927	-83.810%
2025-08-28	9.9200	9.9200	9.9200	9.9200	-4.062%	2	927	-82.863%
2025-08-25	10.1900	10.3400	10.1900	10.3400	+5.081%	2	927	-83.559%
2025-08-13	9.8400	9.8400	9.8400	9.8400	-5.747%	2	927	-82.724%
2025-08-11	10.4400	10.4400	10.4400	10.4400	-9.922%	2	929	-83.716%
2025-07-23	11.5900	11.5900	11.5900	11.5900	-10.363%	3	929	-85.332%
2025-07-07	12.9300	12.9300	12.9300	12.9300	-1.673%	1	932	-86.852%
2025-07-02	13.1500	13.1500	13.1500	13.1500	-6.138%	4	931	-87.072%
2025-06-25	14.0100	14.0100	14.0100	14.0100	-2.911%	1	931	-87.866%
2025-06-24	14.7800	14.7800	14.3800	14.4300	-14.615%	15	932	-88.219%
2025-06-20	16.9000	16.9000	16.9000	16.9000	+9.527%	12	932	-89.941%
2025-06-16	15.4300	15.4300	15.4300	15.4300	0.000%	4	932	-88.983%
2025-06-10	15.4300	15.4300	15.4300	15.4300	-5.915%	8	932	-88.983%
2025-06-04	16.5500	16.5500	16.4000	16.4000	-1.796%	202	732	-89.634%
2025-06-03	16.7000	16.7000	16.7000	16.7000	-4.188%	2	732	-89.820%
2025-06-02	17.6200	17.6200	17.4300	17.4300	+1.514%	4	734	-90.247%
2025-05-28	17.1700	17.1700	17.1700	17.1700	-3.104%	2	731	-90.099%
2025-05-13	17.7200	17.7200	17.7200	17.7200	-9.776%	1	731	-90.406%
2025-05-12	19.6400	19.6400	19.6400	19.6400	-18.269%	4	731	-91.344%
2025-05-09	24.0000	24.0300	24.0000	24.0300	+3.488%	8	729	-92.926%
2025-05-02	23.2200	23.2200	23.2200	23.2200	-8.258%	2	729	-92.679%
2025-05-01	25.1900	25.3100	25.0700	25.3100	-2.278%	3	729	-93.283%
2025-04-29	25.9600	25.9600	25.9000	25.9000	-3.105%	2	729	-93.436%
2025-04-28	25.8600	26.7300	25.8600	26.7300	-3.047%	3	729	-93.640%
2025-04-24	27.5700	27.5700	27.5700	27.5700	-3.466%	3	730	-93.834%
2025-04-23	28.5600	28.5600	28.5600	28.5600	-26.994%	1	727	-94.048%
2025-04-21	37.3900	39.1200	37.3100	39.1200	+11.740%	9	726	-95.654%
2025-04-17	34.3100	35.6700	34.2000	35.0100	-3.367%	30	707	-95.144%
2025-04-16	32.7700	36.2300	32.7700	36.2300	+18.437%	3	707	-95.308%
2025-04-15	30.2600	30.5900	30.2600	30.5900	+1.967%	2	708	-94.443%
2025-04-14	30.0000	30.0000	30.0000	30.0000	-10.953%	1	708	-94.333%
2025-04-11	34.9900	34.9900	33.6900	33.6900	-16.506%	4	708	-94.954%
2025-04-10	32.6100	40.3500	32.3000	40.3500	+38.517%	6	706	-95.787%
2025-04-09	46.3000	46.3000	29.1300	29.1300	-36.118%	33	704	-94.164%
2025-04-08	33.8000	45.6000	33.8000	45.6000	+18.812%	2	727	-96.272%
2025-04-07	50.6200	50.6200	35.1000	38.3800	+9.657%	106	728	-95.571%
2025-04-04	33.0900	37.7300	33.0900	35.0000	+20.399%	26	653	-95.143%
2025-04-03	27.0500	29.0700	27.0500	29.0700	+9.081%	8	644	-94.152%
2025-03-31	26.6600	26.6600	26.6500	26.6500	+11.881%	3	644	-93.621%
2025-03-28	23.8000	23.9000	23.8000	23.8200	+10.329%	6	647	-92.863%
2025-03-17	22.5200	23.0000	21.5900	21.5900	-14.257%	12	648	-92.126%
2025-03-13	24.0500	25.1800	24.0500	25.1800	+6.021%	10	647	-93.249%
2025-03-12	23.7500	23.7500	23.7500	23.7500	-7.588%	5	647	-92.842%
2025-03-11	27.4500	27.4500	25.5000	25.7000	-1.154%	5	642	-93.385%
2025-03-10	23.5100	26.0000	23.5100	26.0000	+20.482%	32	638	-93.462%
2025-03-07	21.8300	22.7100	21.5800	21.5800	+2.664%	80	638	-92.122%
2025-03-06	21.0200	21.0200	21.0200	21.0200	+2.637%	1	638	-91.912%
2025-03-05	21.0600	21.0600	20.4800	20.4800	-0.486%	2	638	-91.699%
2025-03-03	20.5800	20.5800	20.5800	20.5800	+2.900%	1	638	-91.740%
2025-02-28	20.0000	20.0000	20.0000	20.0000	+15.540%	4	638	-91.500%
2025-02-26	17.3000	17.3100	17.3000	17.3100	+2.791%	2	636	-90.179%
2025-02-24	16.8400	16.8400	16.8400	16.8400	+3.503%	1	637	-89.905%
2025-02-21	16.2600	16.2700	16.2400	16.2700	+3.697%	84	637	-89.551%
2025-02-20	15.6900	15.6900	15.6900	15.6900	-3.148%	1	658	-89.165%
2025-02-11	16.2000	16.2000	16.2000	16.2000	+5.263%	2	657	-89.506%
2025-02-07	15.3900	15.3900	15.3900	15.3900	-4.824%	4	657	-88.954%
2025-01-31	15.8800	16.1700	15.8100	16.1700	-1.821%	156	659	-89.487%
2025-01-30	16.6700	16.9000	16.2600	16.4700	-4.133%	28	657	-89.678%
2025-01-28	17.1800	17.1800	17.1800	17.1800	-4.767%	1	664	-90.105%
2025-01-27	19.0000	19.0000	18.0400	18.0400	-0.661%	2	665	-90.576%
2025-01-03	18.1600	18.1600	18.1600	18.1600	-4.371%	2	665	-90.639%
2025-01-02	18.8600	19.2200	18.8600	18.9900	+13.103%	3	664	-91.048%
2024-12-12	16.7900	16.7900	16.7900	16.7900	-1.409%	1	662	-89.875%
2024-12-10	17.0300	17.0300	17.0300	17.0300	+0.769%	2	663	-90.018%
2024-12-02	16.9000	16.9000	16.9000	16.9000	-7.397%	2	663	-89.941%
2024-11-27	18.2500	18.2500	18.2500	18.2500	-8.750%	4	661	-90.685%
2024-11-20	20.0000	20.0000	20.0000	20.0000	+0.050%	500	661	-91.500%
2024-11-19	19.9900	19.9900	19.9900	19.9900	0.000%	1	161	-91.496%
2024-11-15	21.2300	21.2300	19.9900	19.9900	+11.056%	4	161	-91.496%
2024-11-14	18.0000	18.0000	18.0000	18.0000	+2.916%	1	161	-90.556%
2024-11-07	17.4900	17.4900	17.4900	17.4900	-24.286%	10	161	-90.280%
2024-11-01	23.2000	23.2000	23.1000	23.1000	-4.624%	4	156	-92.641%
2024-10-31	24.2200	24.2200	24.2200	24.2200	+12.442%	1	155	-92.981%
2024-10-28	21.9400	22.4300	21.5400	21.5400	-4.309%	294	154	-92.108%
2024-10-23	22.1700	22.5100	22.1700	22.5100	+0.581%	2	11	-92.448%
2024-10-21	21.9900	22.3800	21.9900	22.3800	-3.368%	2	10	-92.404%
2024-10-10	23.7400	23.7400	23.1600	23.1600	-9.531%	6	9	-92.660%
2024-10-07	25.6000	25.6000	25.6000	25.6000	+2.811%	1	6	-93.359%
2024-09-20	24.0000	24.9000	24.0000	24.9000	-9.553%	4	5	-93.173%
2024-09-16	27.6900	27.8500	26.9400	27.5300	0.000%	11	3	-93.825%