Dark

QQQ20270115P415
QQQ Jan 15 2027 415.00 Put (QQQ270115P00415000)
option OPRA

EOD

Aug 5, 2026

1.76-0.565%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7600	1.7600	1.7600	1.7600	-0.565%	2	1,460	0.000%
2026-08-04	1.7700	1.7700	1.7700	1.7700	-25.941%	1	1,458	-0.565%
2026-07-31	2.4100	2.4100	2.3900	2.3900	-2.846%	10	1,458	-26.360%
2026-07-30	2.4600	2.4600	2.4600	2.4600	-10.545%	1	1,458	-28.455%
2026-07-28	2.7500	2.7500	2.7500	2.7500	-3.509%	1	1,458	-36.000%
2026-07-24	2.7500	2.9100	2.7500	2.8500	+10.465%	5	1,458	-38.246%
2026-07-20	2.6500	2.6500	2.5800	2.5800	-3.008%	101	1,457	-31.783%
2026-06-30	2.6600	2.6600	2.6600	2.6600	-5.000%	3	1,457	-33.835%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-24.119%	10	1,456	-37.143%
2026-06-09	3.7300	3.7300	3.6900	3.6900	+3.361%	294	1,456	-52.304%
2026-06-05	3.5700	3.5700	3.5700	3.5700	+20.202%	1	1,162	-50.700%
2026-06-04	2.9700	2.9700	2.9700	2.9700	+6.071%	1	1,162	-40.741%
2026-06-03	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,162	-37.143%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-1.060%	2	1,163	-37.143%
2026-05-29	2.8300	2.8300	2.8300	2.8300	-4.714%	1	1,161	-37.809%
2026-05-26	2.9700	2.9700	2.9700	2.9700	-15.143%	5	1,162	-40.741%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-1.685%	1	1,160	-49.714%
2026-05-13	3.5600	3.5600	3.5600	3.5600	+1.136%	5	1,156	-50.562%
2026-05-11	3.5200	3.5200	3.5200	3.5200	-3.562%	1	1,156	-50.000%
2026-05-08	3.6200	3.6500	3.6200	3.6500	-2.145%	101	1,155	-51.781%
2026-05-06	3.7700	3.7700	3.7300	3.7300	-11.190%	11	1,139	-52.815%
2026-05-04	4.2000	4.2000	4.2000	4.2000	+8.527%	1	1,147	-58.095%
2026-05-01	3.8700	3.8700	3.8700	3.8700	-14.381%	10	1,136	-54.522%
2026-04-24	4.6500	4.6500	4.5200	4.5200	-7.755%	56	1,136	-61.062%
2026-04-23	4.8500	4.9000	4.8100	4.9000	+1.660%	4	1,115	-64.082%
2026-04-22	4.8200	4.8200	4.8200	4.8200	-1.633%	1	1,115	-63.485%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-2.000%	15	1,116	-64.082%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+5.263%	3	1,116	-64.800%
2026-04-17	4.7500	4.7500	4.7500	4.7500	-8.654%	5	1,113	-62.947%
2026-04-16	5.2000	5.2000	5.2000	5.2000	-15.584%	1	1,110	-66.154%
2026-04-13	6.2200	6.2200	6.1600	6.1600	-2.222%	2	1,110	-71.429%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-3.077%	1	1,110	-72.063%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-25.029%	3	1,109	-72.923%
2026-04-01	8.8900	8.8900	8.4400	8.6700	-27.750%	8	1,131	-79.700%
2026-03-30	12.0000	12.0000	12.0000	12.0000	+16.618%	3	1,137	-85.333%
2026-03-26	9.9600	10.2900	9.9600	10.2900	+12.953%	26	1,134	-82.896%
2026-03-23	9.3300	9.3300	9.1100	9.1100	-7.980%	46	1,134	-80.681%
2026-03-20	9.9000	9.9000	9.9000	9.9000	+17.857%	2	1,090	-82.222%
2026-03-16	8.4000	8.4000	8.4000	8.4000	+1.327%	1	1,088	-79.048%
2026-03-13	8.2900	8.2900	8.2900	8.2900	-6.644%	2	1,088	-78.770%
2026-03-12	8.8800	8.8800	8.8800	8.8800	+6.220%	52	1,088	-80.180%
2026-03-11	8.3600	8.3600	8.3600	8.3600	+7.871%	40	1,036	-78.947%
2026-02-24	7.7500	7.7500	7.7500	7.7500	-6.174%	2	996	-77.290%
2026-02-19	8.3500	8.3500	8.2600	8.2600	+1.975%	4	994	-78.692%
2026-02-06	8.1000	8.1000	8.1000	8.1000	+28.165%	1	990	-78.272%
2026-01-27	6.3200	6.3200	6.3200	6.3200	-0.785%	2	991	-72.152%
2026-01-26	6.3700	6.3700	6.3700	6.3700	-3.776%	1	991	-72.370%
2026-01-23	6.6200	6.6200	6.6200	6.6200	-8.815%	1	991	-73.414%
2026-01-21	7.6100	7.6100	7.2600	7.2600	-7.516%	2	990	-75.758%
2026-01-20	7.6400	7.8500	7.6400	7.8500	+21.142%	3	988	-77.580%
2026-01-12	6.4800	6.4800	6.4800	6.4800	-7.030%	1	987	-72.840%
2026-01-02	6.9700	6.9700	6.9700	6.9700	+1.456%	1	987	-74.749%
2025-12-30	6.8700	6.8700	6.8700	6.8700	-15.394%	1	988	-74.381%
2025-12-15	8.1200	8.1200	8.1200	8.1200	+6.842%	1	989	-78.325%
2025-12-05	7.6000	7.6000	7.6000	7.6000	-3.797%	5	988	-76.842%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-8.140%	10	988	-77.722%
2025-11-28	8.6000	8.6000	8.6000	8.6000	-10.323%	10	998	-79.535%
2025-11-25	9.5900	9.5900	9.5900	9.5900	-9.699%	10	1,007	-81.648%
2025-11-24	10.6200	10.6200	10.6200	10.6200	+14.194%	10	1,007	-83.427%
2025-11-20	9.3000	9.3000	9.3000	9.3000	-11.765%	2	1,017	-81.075%
2025-11-19	10.5400	10.5400	10.5400	10.5400	-5.471%	1	1,017	-83.302%
2025-11-18	11.4800	11.4800	11.1500	11.1500	+6.903%	12	1,017	-84.215%
2025-11-17	10.4300	10.4300	10.4300	10.4300	+7.971%	10	1,006	-83.126%
2025-11-13	9.6600	9.6600	9.6600	9.6600	+5.805%	10	996	-81.781%
2025-11-11	9.2300	9.2300	9.1200	9.1300	+2.125%	12	986	-80.723%
2025-11-10	8.9400	8.9400	8.9400	8.9400	-19.459%	10	996	-80.313%
2025-11-07	10.3300	11.1000	10.3300	11.1000	+18.590%	20	996	-84.144%
2025-11-06	9.3600	9.3600	9.3600	9.3600	-1.784%	10	986	-81.197%
2025-11-04	9.5300	9.5300	9.5300	9.5300	-10.768%	10	980	-81.532%
2025-10-10	10.6800	10.6800	10.6800	10.6800	+13.496%	2	981	-83.521%
2025-10-08	9.4100	9.4100	9.4100	9.4100	+2.729%	1	982	-81.296%
2025-09-29	9.2800	9.3200	9.0100	9.1600	-2.657%	500	983	-80.786%
2025-09-19	9.4100	9.4100	9.4100	9.4100	+0.966%	1	483	-81.296%
2025-09-18	9.3200	9.3200	9.3200	9.3200	-6.237%	1	483	-81.116%
2025-09-11	9.9200	9.9400	9.9200	9.9400	-3.682%	6	483	-82.294%
2025-09-09	10.3200	10.3200	10.3200	10.3200	-6.522%	5	483	-82.946%
2025-09-03	11.0400	11.0400	11.0400	11.0400	-9.508%	1	479	-84.058%
2025-09-02	12.3200	12.3200	11.7600	12.2000	+9.221%	3	478	-85.574%
2025-08-29	11.0900	11.1700	11.0200	11.1700	+6.381%	3	482	-84.244%
2025-08-28	10.4900	10.5000	10.4900	10.5000	-2.235%	2	482	-83.238%
2025-08-27	10.7400	10.7400	10.7400	10.7400	-1.468%	1	482	-83.613%
2025-08-22	10.5100	10.9000	10.5100	10.9000	-9.468%	2	481	-83.853%
2025-08-21	12.0400	12.0400	12.0400	12.0400	+2.207%	1	479	-85.382%
2025-08-20	11.7800	11.7800	11.7800	11.7800	+5.745%	1	480	-85.059%
2025-08-19	11.1400	11.1400	11.1400	11.1400	+5.293%	1	479	-84.201%
2025-08-13	10.5800	10.5800	10.5800	10.5800	-7.193%	1	478	-83.365%
2025-07-28	11.3500	11.4000	11.3500	11.4000	-1.893%	4	477	-84.561%
2025-07-25	11.6200	11.6200	11.6200	11.6200	-6.290%	2	478	-84.854%
2025-07-22	12.4000	12.4000	12.4000	12.4000	+2.479%	1	480	-85.806%
2025-07-21	12.1900	12.1900	12.1000	12.1000	-6.923%	6	479	-85.455%
2025-07-11	13.0000	13.0000	13.0000	13.0000	+2.524%	3	478	-86.462%
2025-07-09	12.6800	12.6800	12.6800	12.6800	-6.213%	1	475	-86.120%
2025-07-07	13.5200	13.5200	13.5200	13.5200	-6.436%	2	475	-86.982%
2025-06-26	14.4600	14.4600	14.4500	14.4500	-4.305%	11	474	-87.820%
2025-06-24	15.1000	15.1000	15.1000	15.1000	-11.748%	3	477	-88.344%
2025-06-23	17.1100	17.1100	17.1100	17.1100	-8.405%	1	477	-89.714%
2025-05-30	18.6800	18.6800	18.6800	18.6800	+3.778%	2	477	-90.578%
2025-05-16	18.0000	18.0000	18.0000	18.0000	-2.174%	4	477	-90.222%
2025-05-14	18.4000	18.4000	18.4000	18.4000	-24.744%	10	477	-90.435%
2025-05-08	24.4500	24.4500	24.4500	24.4500	-10.994%	1	470	-92.802%
2025-04-29	27.5000	27.5000	27.4700	27.4700	-25.777%	2	470	-93.593%
2025-04-22	37.0100	37.0100	37.0100	37.0100	+2.549%	1	470	-95.245%
2025-04-11	36.0900	36.0900	36.0900	36.0900	+16.721%	2	469	-95.123%
2025-04-09	44.1700	46.3300	30.9200	30.9200	-36.247%	3	469	-94.308%
2025-04-08	37.0500	49.1200	37.0500	48.5000	+14.225%	5	467	-96.371%
2025-04-07	43.4000	46.5000	42.4600	42.4600	+0.831%	29	466	-95.855%
2025-04-04	39.3500	42.1100	39.3500	42.1100	+39.253%	4	439	-95.820%
2025-04-03	29.5000	30.6500	29.5000	30.2400	+19.762%	42	438	-94.180%
2025-04-01	25.2500	25.2500	25.2500	25.2500	+7.676%	2	448	-93.030%
2025-03-28	23.2500	23.5300	23.2400	23.4500	+6.834%	80	448	-92.495%
2025-03-26	21.9500	21.9500	21.9500	21.9500	-15.349%	1	433	-91.982%
2025-03-11	26.0900	26.0900	25.9300	25.9300	-7.525%	2	432	-93.212%
2025-03-10	26.7300	28.0400	26.3300	28.0400	+17.568%	590	432	-93.723%
2025-03-07	23.8500	23.8500	23.8500	23.8500	+16.398%	2	13	-92.621%
2025-03-03	20.4900	20.4900	20.4900	20.4900	+12.893%	1	13	-91.410%
2025-02-27	18.1500	18.1500	18.1500	18.1500	-0.055%	1	13	-90.303%
2025-02-03	18.2500	18.2500	18.1600	18.1600	+7.392%	2	13	-90.308%
2025-01-23	16.7500	16.9100	16.7500	16.9100	-3.647%	2	13	-89.592%
2025-01-21	17.3200	17.6500	17.3200	17.5500	-12.773%	4	11	-89.972%
2025-01-10	20.1200	20.1200	20.1200	20.1200	+11.778%	2	11	-91.252%
2025-01-06	18.0000	18.0000	18.0000	18.0000	-1.586%	1	11	-90.222%
2024-12-13	18.2900	18.2900	18.2900	18.2900	+1.611%	20	11	-90.377%
2024-12-02	18.0000	18.0000	18.0000	18.0000	-14.286%	1	3	-90.222%
2024-11-06	21.0000	21.0000	21.0000	21.0000	-9.287%	1	4	-91.619%
2024-10-28	23.2000	23.2000	23.1500	23.1500	-4.101%	2	4	-92.397%
2024-10-15	22.9700	24.1400	22.9700	24.1400	-3.440%	3	3	-92.709%
2024-09-27	25.0000	25.0000	25.0000	25.0000	0.000%	4	2	-92.960%