Dark

QQQ20270115P425
QQQ Jan 15 2027 425.00 Put (QQQ270115P00425000)
option OPRA

EOD

Aug 6, 2026

1.85-13.146%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8500	1.8500	1.8500	1.8500	-13.146%	2	1,506	0.000%
2026-08-04	2.0300	2.1400	2.0200	2.1300	-16.471%	20	1,506	-13.146%
2026-07-31	2.4800	2.5900	2.4800	2.5500	-22.492%	6	1,509	-27.451%
2026-07-28	3.2900	3.2900	3.2900	3.2900	+8.581%	2	1,508	-43.769%
2026-07-24	3.0300	3.0300	3.0300	3.0300	+17.442%	2	1,507	-38.944%
2026-07-21	2.7000	2.7300	2.5800	2.5800	-2.642%	8	1,509	-28.295%
2026-07-15	2.6500	2.6500	2.6500	2.6500	-1.119%	2	1,512	-30.189%
2026-07-14	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,513	-30.970%
2026-07-09	2.6900	2.7000	2.6900	2.7000	-7.216%	5	1,513	-31.481%
2026-07-01	2.9100	2.9100	2.9100	2.9100	-24.416%	1	1,512	-36.426%
2026-06-26	3.8500	3.8500	3.8500	3.8500	+11.272%	3	1,512	-51.948%
2026-06-25	3.4600	3.4600	3.4600	3.4600	+6.462%	1	1,512	-46.532%
2026-06-22	3.2500	3.2500	3.2500	3.2500	-1.216%	1	1,512	-43.077%
2026-06-18	3.3000	3.3200	3.2900	3.2900	-7.062%	5	1,514	-43.769%
2026-06-12	3.5400	3.5400	3.5400	3.5400	-13.659%	5	1,514	-47.740%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-6.393%	1	1,514	-54.878%
2026-06-10	4.4400	4.4400	4.3800	4.3800	+6.829%	2	1,515	-57.763%
2026-06-09	3.9200	4.1000	3.9200	4.1000	+17.143%	46	1,516	-54.878%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+10.410%	1	1,470	-47.143%
2026-06-03	3.0500	3.1700	3.0500	3.1700	+3.595%	3	1,470	-41.640%
2026-06-02	3.0600	3.0600	3.0600	3.0600	+0.990%	1	1,472	-39.542%
2026-06-01	3.0300	3.0600	3.0200	3.0300	-7.339%	12	1,472	-38.944%
2026-05-27	3.2700	3.2700	3.2700	3.2700	-1.802%	1	1,477	-43.425%
2026-05-26	3.3300	3.3300	3.3300	3.3300	-4.857%	1	1,477	-44.444%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-3.581%	10	1,478	-47.143%
2026-05-21	3.6300	3.6300	3.6300	3.6300	-6.443%	1	1,478	-49.036%
2026-05-19	3.8800	3.8800	3.8800	3.8800	+2.105%	1	1,478	-52.320%
2026-05-18	4.0000	4.0000	3.8000	3.8000	-6.173%	20	1,479	-51.316%
2026-05-15	4.0500	4.0500	4.0500	4.0500	+3.053%	1	1,479	-54.321%
2026-05-13	3.9300	3.9300	3.9300	3.9300	+2.344%	1	1,480	-52.926%
2026-05-11	3.8400	3.8400	3.8400	3.8400	-1.538%	1	1,480	-51.823%
2026-05-08	4.0400	4.0400	3.8700	3.9000	-3.465%	48	1,479	-52.564%
2026-05-07	4.0400	4.0400	4.0400	4.0400	-1.222%	1	1,499	-54.208%
2026-05-06	4.1100	4.1100	4.0900	4.0900	-6.621%	33	1,498	-54.768%
2026-05-05	4.3800	4.3800	4.3800	4.3800	-1.351%	1	1,514	-57.763%
2026-05-01	4.4400	4.4400	4.4400	4.4400	-4.104%	5	1,520	-58.333%
2026-04-30	4.5600	4.6300	4.5600	4.6300	-8.135%	13	1,520	-60.043%
2026-04-29	5.0400	5.0400	5.0400	5.0400	-4.183%	1	1,527	-63.294%
2026-04-28	5.2400	5.2600	5.2400	5.2600	+6.911%	8	1,527	-64.829%
2026-04-27	4.9200	4.9200	4.9200	4.9200	-1.006%	8	1,526	-62.398%
2026-04-24	5.0000	5.0000	4.9700	4.9700	-6.403%	16	1,526	-62.777%
2026-04-22	5.3100	5.3100	5.3100	5.3100	-3.455%	1	1,537	-65.160%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+4.762%	1	1,537	-66.364%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-2.052%	3	1,537	-64.762%
2026-04-17	5.3800	5.3800	5.3600	5.3600	-7.904%	3	1,534	-65.485%
2026-04-16	5.7700	5.8200	5.7700	5.8200	-1.855%	26	1,534	-68.213%
2026-04-15	5.8800	5.9300	5.7900	5.9300	+1.022%	13	1,509	-68.803%
2026-04-14	5.9200	5.9200	5.8700	5.8700	-6.973%	3	1,504	-68.484%
2026-04-13	6.6100	6.6100	6.3100	6.3100	-10.242%	2	1,506	-70.681%
2026-04-10	6.8600	7.0300	6.8600	7.0300	0.000%	3	1,506	-73.684%
2026-04-09	7.5900	7.5900	7.0200	7.0300	-0.425%	256	1,508	-73.684%
2026-04-08	7.0600	7.0600	7.0600	7.0600	-28.543%	1	1,259	-73.796%
2026-04-01	9.7500	9.8800	9.3200	9.8800	-5.905%	188	1,260	-81.275%
2026-03-31	10.5300	10.5300	10.5000	10.5000	-14.634%	23	1,195	-82.381%
2026-03-30	11.9900	12.3000	11.9900	12.3000	-3.378%	2	1,185	-84.959%
2026-03-27	12.1000	12.7300	12.0600	12.7300	+27.300%	21	1,186	-85.467%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-3.475%	1	1,178	-81.500%
2026-03-24	10.5000	10.5000	10.3600	10.3600	+1.469%	34	1,178	-82.143%
2026-03-23	10.0000	10.2200	10.0000	10.2100	-11.983%	139	1,148	-81.881%
2026-03-20	10.5000	11.6300	10.4500	11.6000	+12.403%	41	1,036	-84.052%
2026-03-19	10.3000	10.3200	10.3000	10.3200	+14.412%	3	1,024	-82.074%
2026-03-18	9.0200	9.0200	9.0200	9.0200	+2.500%	1	1,023	-79.490%
2026-03-17	8.8000	8.8000	8.8000	8.8000	-4.244%	1	1,023	-78.977%
2026-03-16	9.4400	9.4400	9.1400	9.1900	-12.808%	37	1,022	-79.869%
2026-03-13	10.5400	10.5400	10.5400	10.5400	+8.997%	2	1,046	-82.448%
2026-03-12	9.7000	9.7000	9.6700	9.6700	+5.683%	35	1,044	-80.869%
2026-03-11	9.1500	9.1500	9.1500	9.1500	+7.901%	1	1,010	-79.781%
2026-03-10	8.4800	8.4800	8.4800	8.4800	-17.670%	1	1,009	-78.184%
2026-03-09	10.7000	11.0100	9.9200	10.3000	+6.625%	8	1,009	-82.039%
2026-03-06	9.6200	9.6600	9.6200	9.6600	-2.424%	2	1,004	-80.849%
2026-03-03	9.8000	10.5400	9.8000	9.9000	+14.716%	8	1,006	-81.313%
2026-03-02	8.4100	9.0200	8.4100	8.6300	-0.690%	154	1,004	-78.563%
2026-02-27	8.6900	8.6900	8.6900	8.6900	0.000%	1	894	-78.711%
2026-02-26	8.5200	8.6900	8.5200	8.6900	+2.115%	20	893	-78.711%
2026-02-24	8.5300	8.5300	8.5100	8.5100	-7.701%	3	883	-78.261%
2026-02-23	8.9000	9.2200	8.8800	9.2200	+1.319%	4	882	-79.935%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+9.375%	2	883	-79.670%
2026-02-18	8.3000	8.3200	8.3000	8.3200	-12.788%	2	883	-77.764%
2026-02-13	9.5400	9.5400	9.5400	9.5400	+5.182%	1	883	-80.608%
2026-02-12	9.0400	9.0700	9.0400	9.0700	+12.531%	2	883	-79.603%
2026-02-11	8.0600	8.0600	8.0600	8.0600	+2.675%	1	882	-77.047%
2026-02-10	7.8100	8.1400	7.7800	7.8500	-5.193%	19	882	-76.433%
2026-02-06	9.1000	9.1000	8.2800	8.2800	-14.639%	40	881	-77.657%
2026-02-05	9.6900	9.9900	9.6000	9.7000	+4.077%	5	849	-80.928%
2026-02-04	9.3200	9.3200	9.3200	9.3200	+24.433%	1	848	-80.150%
2026-02-02	7.4900	7.4900	7.4900	7.4900	-5.190%	1	847	-75.300%
2026-01-30	7.6000	7.9000	7.6000	7.9000	+5.333%	3	846	-76.582%
2026-01-29	7.5000	7.5000	7.5000	7.5000	+9.649%	1	845	-75.333%
2026-01-28	6.8400	6.8400	6.8400	6.8400	-5.132%	1	845	-72.953%
2026-01-23	7.2000	7.2100	7.2000	7.2100	+0.139%	2	845	-74.341%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-7.097%	2	847	-74.306%
2026-01-21	7.7500	7.7500	7.7500	7.7500	-9.463%	1	845	-76.129%
2026-01-20	8.3500	8.7500	8.1900	8.5600	+19.720%	12	845	-78.388%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-8.333%	1	839	-74.126%
2026-01-14	8.0100	8.0200	7.8000	7.8000	+6.849%	8	840	-76.282%
2026-01-13	7.1500	7.3300	7.1500	7.3000	+2.817%	6	833	-74.658%
2026-01-12	7.5000	7.5000	7.1000	7.1000	-5.459%	31	828	-73.944%
2026-01-06	7.5100	7.5100	7.5100	7.5100	-1.184%	7	798	-75.366%
2026-01-05	7.6200	7.6200	7.5900	7.6000	-0.654%	192	871	-75.658%
2025-12-30	7.6500	7.6500	7.6500	7.6500	+0.923%	1	871	-75.817%
2025-12-29	7.6300	7.6300	7.5800	7.5800	-15.307%	2	870	-75.594%
2025-12-18	9.1000	9.1000	8.9500	8.9500	+0.562%	2	870	-79.330%
2025-12-16	9.0900	9.0900	8.9000	8.9000	+4.953%	42	870	-79.213%
2025-12-09	8.4800	8.4800	8.4800	8.4800	+0.355%	1	829	-78.184%
2025-12-05	8.3800	8.4500	8.3800	8.4500	-3.429%	95	828	-78.107%
2025-12-04	8.7500	8.7500	8.7500	8.7500	+0.923%	1	738	-78.857%
2025-12-03	8.7200	8.7200	8.6700	8.6700	-0.914%	3	738	-78.662%
2025-12-02	8.9000	8.9000	8.7500	8.7500	-2.670%	5	735	-78.857%
2025-12-01	9.1000	9.1000	8.9100	8.9900	-5.368%	105	735	-79.422%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-8.035%	10	636	-80.526%
2025-11-25	10.7800	10.7800	10.3300	10.3300	-6.431%	61	636	-82.091%
2025-11-24	11.4800	11.4800	11.0400	11.0400	-7.846%	11	586	-83.243%
2025-11-21	12.8100	12.8100	11.9800	11.9800	+2.393%	6	586	-84.558%
2025-11-19	11.7000	11.7000	11.7000	11.7000	-5.569%	10	582	-84.188%
2025-11-18	12.5300	12.5500	12.3900	12.3900	+5.089%	12	573	-85.069%
2025-11-17	11.3100	11.7900	11.3100	11.7900	+10.187%	18	572	-84.309%
2025-11-13	10.5500	10.7000	10.5500	10.7000	+7.646%	11	566	-82.710%
2025-11-11	9.9400	9.9400	9.9400	9.9400	+1.636%	1	562	-81.388%
2025-11-10	9.8100	9.8100	9.7800	9.7800	-9.779%	15	563	-81.084%
2025-11-06	10.8400	10.8400	10.8400	10.8400	+9.606%	1	560	-82.934%
2025-11-05	9.8800	9.8900	9.8800	9.8900	+9.889%	15	560	-81.294%
2025-10-27	9.1000	9.1000	8.9300	9.0000	-5.263%	10	552	-79.444%
2025-10-24	9.4000	9.5100	9.4000	9.5000	-6.863%	4	552	-80.526%
2025-10-21	10.2000	10.2000	10.2000	10.2000	-10.995%	1	552	-81.863%
2025-10-15	11.4600	11.4600	11.4600	11.4600	+12.906%	1	552	-83.857%
2025-10-09	10.1500	10.1500	10.1500	10.1500	-0.295%	1	552	-81.773%
2025-10-07	10.1700	10.1800	10.1700	10.1800	+1.092%	2	552	-81.827%
2025-09-29	10.2100	10.2400	9.9400	10.0700	-0.297%	500	552	-81.629%
2025-09-19	10.1000	10.1000	10.1000	10.1000	-7.169%	1	128	-81.683%
2025-09-11	10.8800	10.8800	10.8800	10.8800	-3.972%	4	128	-82.996%
2025-09-09	11.3300	11.3300	11.3300	11.3300	+1.342%	5	132	-83.672%
2025-09-08	11.1800	11.1800	11.1800	11.1800	-6.988%	1	137	-83.453%
2025-09-04	12.0200	12.0200	12.0200	12.0200	-6.167%	1	137	-84.609%
2025-09-02	13.4700	13.4700	12.8100	12.8100	+6.219%	5	138	-85.558%
2025-08-29	12.0600	12.0600	12.0600	12.0600	+2.989%	1	139	-84.660%
2025-08-28	11.7100	11.7100	11.7100	11.7100	-8.444%	1	139	-84.202%
2025-08-20	12.7900	12.7900	12.7900	12.7900	+10.259%	1	139	-85.536%
2025-08-14	11.6000	11.6000	11.6000	11.6000	-1.277%	1	139	-84.052%
2025-08-12	11.7500	11.7500	11.7500	11.7500	-8.631%	1	139	-84.255%
2025-08-07	12.8600	12.8600	12.8600	12.8600	-3.526%	1	139	-85.614%
2025-08-05	13.3300	13.3300	13.3300	13.3300	-9.010%	20	139	-86.122%
2025-08-01	14.6500	14.6500	14.6500	14.6500	+16.270%	1	139	-87.372%
2025-07-30	12.9900	12.9900	12.5800	12.6000	-10.448%	5	139	-85.317%
2025-07-17	14.0700	14.0700	14.0700	14.0700	+1.223%	1	140	-86.851%
2025-07-15	13.9000	13.9000	13.9000	13.9000	-1.767%	5	140	-86.691%
2025-07-14	14.1500	14.1500	14.1500	14.1500	-1.049%	1	145	-86.926%
2025-07-11	14.3000	14.3000	14.3000	14.3000	0.000%	1	145	-87.063%
2025-07-10	14.2000	14.3000	14.1500	14.3000	0.000%	3	146	-87.063%
2025-07-09	14.3000	14.3000	14.3000	14.3000	-2.721%	1	144	-87.063%
2025-07-08	14.7000	14.7000	14.7000	14.7000	-2.000%	1	145	-87.415%
2025-07-07	15.0000	15.0000	15.0000	15.0000	+4.530%	1	145	-87.667%
2025-07-03	14.3000	14.4000	14.3000	14.3500	-6.454%	9	138	-87.108%
2025-07-01	15.3400	15.3400	15.3400	15.3400	+1.724%	1	139	-87.940%
2025-06-30	15.0800	15.0800	15.0800	15.0800	-4.375%	3	138	-87.732%
2025-06-27	15.7900	15.7900	15.7700	15.7700	-6.409%	3	138	-88.269%
2025-06-24	16.7100	16.8500	16.7100	16.8500	-8.523%	5	137	-89.021%
2025-06-18	18.4200	18.4200	18.4200	18.4200	-3.053%	1	141	-89.957%
2025-06-17	19.0000	19.0000	19.0000	19.0000	+6.443%	1	141	-90.263%
2025-06-16	17.8500	17.8500	17.8500	17.8500	-1.653%	2	140	-89.636%
2025-06-09	18.2500	18.2500	18.1500	18.1500	-21.258%	2	140	-89.807%
2025-05-23	23.0500	23.0500	23.0500	23.0500	+13.771%	6	143	-91.974%
2025-05-13	21.1700	21.1700	20.2200	20.2600	-10.275%	6	143	-90.869%
2025-05-12	22.6500	22.6500	22.5800	22.5800	-16.985%	5	141	-91.807%
2025-05-08	27.2000	27.2000	27.2000	27.2000	-8.263%	1	136	-93.199%
2025-05-07	29.6500	29.6500	29.6500	29.6500	-3.168%	1	136	-93.761%
2025-04-29	30.7800	30.7800	30.6200	30.6200	-1.765%	2	136	-93.958%
2025-04-28	30.1700	31.3000	26.4800	31.1700	-11.424%	102	136	-94.065%
2025-04-23	34.0000	35.1900	33.9000	35.1900	-11.024%	66	136	-94.743%
2025-04-22	39.5100	39.5500	39.5100	39.5500	-12.072%	4	136	-95.322%
2025-04-21	43.9400	46.3400	43.9400	44.9800	+8.595%	20	134	-95.887%
2025-04-16	41.4200	41.4200	41.4200	41.4200	-3.674%	60	131	-95.534%
2025-04-10	43.0000	43.0000	43.0000	43.0000	+15.035%	1	71	-95.698%
2025-04-09	37.3800	37.3800	37.3800	37.3800	-12.989%	4	71	-95.051%
2025-04-08	41.2900	42.9600	41.2900	42.9600	-11.331%	2	71	-95.694%
2025-04-07	54.2000	54.2000	47.3800	48.4500	+0.165%	51	71	-96.182%
2025-04-04	40.7100	48.3700	40.7100	48.3700	+41.020%	22	46	-96.175%
2025-04-03	32.2600	34.3000	32.2600	34.3000	+14.869%	6	44	-94.606%
2025-03-31	29.8600	29.8600	29.8600	29.8600	+4.114%	1	39	-93.804%
2025-03-28	28.6800	28.6800	28.6800	28.6800	+9.801%	10	38	-93.550%
2025-03-21	26.0800	26.2300	26.0800	26.1200	-7.768%	12	40	-92.917%
2025-03-14	28.3200	28.3200	28.3200	28.3200	+1.143%	6	46	-93.468%
2025-03-13	28.0000	28.0000	28.0000	28.0000	-4.175%	3	46	-93.393%
2025-03-12	29.2200	29.2200	29.2200	29.2200	-2.794%	30	46	-93.669%
2025-03-10	30.0200	30.0600	30.0200	30.0600	+35.589%	33	71	-93.846%
2025-02-27	22.1700	22.1700	22.1700	22.1700	+2.639%	1	52	-91.655%
2025-02-25	21.6000	21.6000	21.6000	21.6000	+9.146%	1	50	-91.435%
2025-02-24	19.7900	19.7900	19.7900	19.7900	+4.158%	5	50	-90.652%
2025-02-21	19.0000	19.0000	19.0000	19.0000	+7.042%	2	48	-90.263%
2025-02-20	17.7500	17.7500	17.7500	17.7500	+5.341%	25	48	-89.577%
2025-02-19	16.8500	16.8500	16.8500	16.8500	-0.882%	1	29	-89.021%
2025-02-18	17.0000	17.0000	17.0000	17.0000	-11.273%	1	29	-89.118%
2025-02-04	19.3000	19.3000	18.9900	19.1600	-4.391%	39	29	-90.344%
2025-02-03	20.0400	20.0400	20.0400	20.0400	+1.468%	1	20	-90.768%
2025-01-29	19.7500	19.7500	19.7500	19.7500	-0.554%	3	21	-90.633%
2025-01-28	19.8600	19.8600	19.8600	19.8600	+2.902%	1	21	-90.685%
2025-01-22	19.0100	19.3000	17.8500	19.3000	+1.366%	8	22	-90.415%
2025-01-16	19.0400	19.0400	19.0400	19.0400	-4.129%	2	18	-90.284%
2025-01-15	20.3100	20.3100	19.8600	19.8600	-17.250%	2	18	-90.685%
2025-01-13	24.0000	24.0000	24.0000	24.0000	+5.634%	1	18	-92.292%
2025-01-10	22.7200	22.7200	22.7200	22.7200	+8.190%	2	18	-91.857%
2025-01-07	21.0000	21.0000	21.0000	21.0000	+2.992%	1	17	-91.190%
2024-12-20	22.7000	22.7000	20.3900	20.3900	-6.895%	2	17	-90.927%
2024-12-18	21.9000	21.9000	21.9000	21.9000	+17.805%	1	15	-91.553%
2024-12-11	18.5900	18.5900	18.5900	18.5900	-3.278%	10	15	-90.048%
2024-12-06	19.0000	19.2200	19.0000	19.2200	-1.436%	22	25	-90.375%
2024-12-04	19.4900	19.5000	19.4900	19.5000	-13.179%	2	15	-90.513%
2024-11-20	22.4600	22.4600	22.4600	22.4600	+12.638%	2	15	-91.763%
2024-11-19	19.9400	19.9400	19.9400	19.9400	-14.786%	1	14	-90.722%
2024-11-15	22.1900	23.4000	22.1900	23.4000	+14.706%	6	13	-92.094%
2024-11-12	20.4000	20.4000	20.4000	20.4000	-6.422%	1	10	-90.931%
2024-11-06	21.8000	21.8000	21.8000	21.8000	-13.147%	4	9	-91.514%
2024-11-05	25.1000	25.1000	25.1000	25.1000	-14.713%	1	5	-92.629%
2024-10-31	29.4300	29.4300	29.4300	29.4300	+19.780%	1	4	-93.714%
2024-10-29	24.4200	24.5700	24.4200	24.5700	-2.885%	2	3	-92.470%
2024-10-22	25.5400	25.5400	25.3000	25.3000	0.000%	4	2	-92.688%