Dark

QQQ20270115P445
QQQ Jan 15 2027 445.00 Put (QQQ270115P00445000)
option OPRA

EOD

Aug 6, 2026

2.29+0.881%(+0.02)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3100	2.3700	2.2400	2.2900	+0.881%	23	4,983	0.000%
2026-08-05	2.2800	2.3100	2.2700	2.2700	-3.404%	24	4,988	+0.881%
2026-08-04	2.4700	2.5500	2.2600	2.3500	-28.788%	25	4,988	-2.553%
2026-07-13	3.2800	3.3000	3.2800	3.3000	-7.042%	2	4,976	-30.606%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+5.970%	10	4,976	-35.493%
2026-07-06	3.3500	3.3500	3.3500	3.3500	-22.274%	1	4,976	-31.642%
2026-06-25	4.3100	4.3100	4.2700	4.3100	-9.263%	3	4,976	-46.868%
2026-06-23	4.7500	4.7500	4.7500	4.7500	+21.483%	2	4,975	-51.789%
2026-06-18	3.9100	3.9100	3.9100	3.9100	-10.321%	1	4,977	-41.432%
2026-06-12	4.3600	4.3600	4.3600	4.3600	-20.000%	1	4,977	-47.477%
2026-06-10	5.4500	5.4500	5.4500	5.4500	+14.979%	25	4,977	-57.982%
2026-06-09	5.0000	5.0000	4.7400	4.7400	+8.716%	87	4,977	-51.688%
2026-06-08	4.2600	4.3600	4.2600	4.3600	-10.103%	22	4,891	-47.477%
2026-06-05	4.9400	4.9400	4.8500	4.8500	+25.323%	2	4,869	-52.784%
2026-06-04	3.8700	3.8700	3.8700	3.8700	+3.200%	1	4,869	-40.827%
2026-06-03	3.7500	3.7500	3.7500	3.7500	+3.306%	1	4,869	-38.933%
2026-06-01	3.5800	3.6300	3.5800	3.6300	-10.149%	14	4,868	-36.915%
2026-05-22	4.0400	4.0400	4.0400	4.0400	-11.983%	10	4,882	-43.317%
2026-05-18	4.6700	4.6700	4.5900	4.5900	-8.929%	2	4,882	-50.109%
2026-05-15	5.0400	5.0400	5.0400	5.0400	+10.526%	1	4,882	-54.563%
2026-05-14	4.5300	4.5600	4.5300	4.5600	-2.146%	13	4,884	-49.781%
2026-05-13	4.6600	4.6600	4.6600	4.6600	-4.508%	5	4,880	-50.858%
2026-05-07	4.9300	4.9300	4.8800	4.8800	-2.400%	2	4,880	-53.074%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-4.580%	1	4,881	-54.200%
2026-05-05	5.1800	5.2400	5.1800	5.2400	-2.056%	27	4,882	-56.298%
2026-05-01	5.2000	5.3500	5.2000	5.3500	-5.975%	25	4,880	-57.196%
2026-04-30	5.6700	5.6900	5.6700	5.6900	-17.536%	93	4,880	-59.754%
2026-04-21	6.8000	6.9000	6.8000	6.9000	+9.005%	2	4,973	-66.812%
2026-04-17	6.3000	6.3800	6.2700	6.3300	-8.394%	100	4,973	-63.823%
2026-04-16	6.9900	6.9900	6.9100	6.9100	-1.144%	268	4,873	-66.860%
2026-04-15	7.1000	7.1000	6.9900	6.9900	-0.710%	3	4,863	-67.239%
2026-04-14	7.3500	7.3500	7.0400	7.0400	-11.890%	2	4,864	-67.472%
2026-04-13	7.9900	7.9900	7.9900	7.9900	-3.152%	1	4,865	-71.339%
2026-04-10	8.3100	8.3300	8.2500	8.2500	-5.172%	34	4,865	-72.242%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-5.742%	2	4,877	-73.678%
2026-04-08	8.7700	9.2300	8.7500	9.2300	-22.241%	3	4,879	-75.190%
2026-04-07	12.1400	12.1400	11.8700	11.8700	+3.668%	42	4,881	-80.708%
2026-04-01	12.1800	12.4600	11.4500	11.4500	-11.171%	663	4,875	-80.000%
2026-03-31	14.1500	14.1500	12.8900	12.8900	-21.879%	10	4,964	-82.234%
2026-03-30	14.5200	16.5000	14.5200	16.5000	+10.147%	223	4,966	-86.121%
2026-03-27	14.6700	14.9800	14.6700	14.9800	+14.351%	2	4,751	-84.713%
2026-03-26	13.1000	13.1000	13.1000	13.1000	+7.114%	1	4,750	-82.519%
2026-03-25	11.8600	12.4500	11.8600	12.2300	-3.397%	63	4,752	-81.276%
2026-03-24	12.6400	12.6900	12.5000	12.6600	+5.941%	19	4,690	-81.912%
2026-03-23	12.3600	12.3600	11.9500	11.9500	-15.548%	20	4,671	-80.837%
2026-03-20	13.1400	14.3200	13.1400	14.1500	+17.917%	90	4,654	-83.816%
2026-03-19	12.2800	12.8700	11.7700	12.0000	+4.803%	18	4,696	-80.917%
2026-03-18	10.9400	11.4500	10.9400	11.4500	+7.009%	43	4,686	-80.000%
2026-03-17	10.9300	10.9300	10.7000	10.7000	-5.226%	41	4,643	-78.598%
2026-03-16	11.0900	11.3800	11.0900	11.2900	-3.422%	217	4,602	-79.717%
2026-03-13	11.2700	11.7800	11.2700	11.6900	-1.350%	13	4,403	-80.411%
2026-03-12	11.8500	11.8500	11.8500	11.8500	+8.318%	1	4,399	-80.675%
2026-03-11	10.9600	10.9700	10.8900	10.9400	-0.636%	56	4,399	-79.068%
2026-03-09	11.0100	11.0100	11.0100	11.0100	-11.990%	1	4,377	-79.201%
2026-03-06	11.9400	12.5100	11.7100	12.5100	+14.038%	3	4,393	-81.695%
2026-03-05	10.9700	10.9700	10.9700	10.9700	+10.585%	1	4,395	-79.125%
2026-03-04	10.0200	10.0200	9.9200	9.9200	-20.257%	2	4,395	-76.915%
2026-03-03	12.2000	12.4400	12.2000	12.4400	+19.615%	2	4,395	-81.592%
2026-03-02	10.8200	10.8200	10.3200	10.4000	-1.328%	306	4,395	-77.981%
2026-02-27	10.5400	10.5400	10.5400	10.5400	-5.471%	3	4,135	-78.273%
2026-02-23	11.1500	11.1500	11.1500	11.1500	-6.303%	1	4,132	-79.462%
2026-02-17	11.9000	11.9000	11.9000	11.9000	+8.182%	31	4,131	-80.756%
2026-02-12	10.1600	11.0000	10.1600	11.0000	+12.590%	5	4,131	-79.182%
2026-02-09	9.7700	9.7700	9.7700	9.7700	-13.540%	1	4,129	-76.561%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-2.586%	1	4,128	-79.735%
2026-02-05	11.6000	11.6000	11.6000	11.6000	+4.599%	4,000	4,127	-80.259%
2026-02-04	10.5000	11.0900	10.5000	11.0900	+8.407%	3	127	-79.351%
2026-02-03	9.7800	10.2300	9.7800	10.2300	+7.120%	2	126	-77.615%
2026-01-30	8.9000	9.5500	8.9000	9.5500	+0.526%	2	125	-76.021%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+13.095%	1	125	-75.895%
2026-01-28	8.5900	8.5900	8.4000	8.4000	-15.152%	2	125	-72.738%
2026-01-21	10.0000	10.0000	9.9000	9.9000	-4.808%	9	125	-76.869%
2026-01-20	10.1800	10.4000	10.1800	10.4000	+15.172%	2	122	-77.981%
2026-01-16	9.0200	9.0500	9.0200	9.0300	+2.965%	17	110	-74.640%
2026-01-15	8.7700	8.7700	8.7700	8.7700	+1.977%	3	110	-73.888%
2026-01-09	8.6000	8.6000	8.6000	8.6000	-7.725%	1	108	-73.372%
2026-01-06	9.3200	9.3200	9.3200	9.3200	+0.975%	1	108	-75.429%
2026-01-05	9.2200	9.2300	9.2200	9.2300	-0.859%	6	103	-75.190%
2025-12-31	9.3100	9.3100	9.3100	9.3100	+3.675%	10	103	-75.403%
2025-12-26	8.9800	8.9800	8.9800	8.9800	-7.423%	3	103	-74.499%
2025-12-22	9.7000	9.7000	9.7000	9.7000	-6.731%	31	72	-76.392%
2025-12-19	10.4000	10.4000	10.4000	10.4000	+6.122%	1	72	-77.981%
2025-12-10	9.8000	9.8000	9.8000	9.8000	-3.066%	2	71	-76.633%
2025-12-08	10.1100	10.1100	10.1100	10.1100	-1.845%	5	71	-77.349%
2025-12-05	10.3000	10.3000	10.3000	10.3000	-3.195%	2	71	-77.767%
2025-12-03	10.6400	10.6400	10.6400	10.6400	-1.299%	1	73	-78.477%
2025-12-01	10.7800	10.7800	10.7800	10.7800	-6.908%	1	73	-78.757%
2025-11-26	11.5100	11.5800	11.5100	11.5800	-9.743%	2	73	-80.225%
2025-11-25	12.8300	12.8300	12.8300	12.8300	-1.308%	10	73	-82.151%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-8.708%	1	73	-82.385%
2025-11-21	14.2400	14.2400	14.2400	14.2400	+1.860%	10	73	-83.919%
2025-11-20	13.9800	13.9800	13.9800	13.9800	-4.898%	1	83	-83.619%
2025-11-19	14.7000	14.7000	14.7000	14.7000	-1.606%	1	84	-84.422%
2025-11-18	14.9400	14.9400	14.9400	14.9400	+10.015%	10	83	-84.672%
2025-11-17	13.4000	13.5800	13.4000	13.5800	+4.462%	11	73	-83.137%
2025-11-14	13.4000	13.4000	12.9700	13.0000	+9.336%	8	63	-82.385%
2025-11-11	11.8900	11.8900	11.8900	11.8900	+10.297%	1	62	-80.740%
2025-10-28	10.8200	10.8200	10.7800	10.7800	-5.521%	4	63	-78.757%
2025-10-24	11.3200	11.4100	11.1500	11.4100	-22.749%	4	64	-79.930%
2025-10-16	14.7700	14.7700	14.7700	14.7700	+11.053%	1	64	-84.496%
2025-10-13	13.3000	13.3000	13.3000	13.3000	-6.272%	1	63	-82.782%
2025-10-10	14.1900	14.1900	14.1900	14.1900	+8.819%	1	63	-83.862%
2025-09-24	13.0700	13.0700	13.0400	13.0400	-3.192%	2	62	-82.439%
2025-09-05	13.4700	13.4700	13.4700	13.4700	-5.804%	2	62	-82.999%
2025-08-27	14.4100	14.4100	14.3000	14.3000	-0.487%	2	60	-83.986%
2025-08-26	14.3700	14.3700	14.3700	14.3700	+1.126%	9	60	-84.064%
2025-08-25	14.2100	14.2100	14.2100	14.2100	-10.629%	1	65	-83.885%
2025-08-20	15.9000	15.9000	15.9000	15.9000	+7.797%	1	65	-85.597%
2025-08-11	14.6100	14.7500	14.6100	14.7500	-2.318%	3	65	-84.475%
2025-08-08	15.1000	15.1000	15.1000	15.1000	-0.984%	2	68	-84.834%
2025-08-07	15.0400	15.2500	15.0400	15.2500	-0.974%	5	68	-84.984%
2025-08-06	15.6300	15.6300	15.4000	15.4000	-4.938%	6	73	-85.130%
2025-08-05	16.3000	16.3000	16.2000	16.2000	-0.796%	2	75	-85.864%
2025-08-04	16.3500	16.3500	16.3300	16.3300	+8.867%	6	74	-85.977%
2025-07-28	15.0500	15.0500	15.0000	15.0000	-2.597%	5	68	-84.733%
2025-07-25	15.3800	15.4500	15.3800	15.4000	-5.231%	8	63	-85.130%
2025-07-21	16.0000	16.2500	15.9000	16.2500	-1.813%	8	66	-85.908%
2025-07-17	16.6000	16.6000	16.5500	16.5500	-2.013%	2	65	-86.163%
2025-07-15	16.9100	16.9100	16.8900	16.8900	-0.938%	2	63	-86.442%
2025-07-10	17.2500	17.3200	17.0500	17.0500	+2.096%	4	65	-86.569%
2025-07-09	16.7000	16.7000	16.7000	16.7000	-5.114%	1	62	-86.287%
2025-07-03	17.4500	17.6000	17.4500	17.6000	-5.630%	5	66	-86.989%
2025-07-01	18.6500	18.6500	18.6500	18.6500	+0.269%	2	66	-87.721%
2025-06-30	18.6000	18.6000	18.6000	18.6000	-3.276%	1	68	-87.688%
2025-06-27	18.6700	19.3000	18.6700	19.2300	+0.681%	8	68	-88.092%
2025-06-26	19.2300	19.2300	19.1000	19.1000	-3.046%	6	65	-88.010%
2025-06-25	19.7000	19.7000	19.7000	19.7000	-1.892%	1	67	-88.376%
2025-06-24	20.1000	20.2000	20.0600	20.0800	-8.436%	6	66	-88.596%
2025-06-23	21.9300	21.9300	21.9300	21.9300	+1.811%	4	62	-89.558%
2025-06-16	21.5400	21.5400	21.5400	21.5400	-12.153%	2	61	-89.369%
2025-05-13	24.5200	24.5200	24.5200	24.5200	-25.015%	1	59	-90.661%
2025-05-08	32.7000	32.7000	32.7000	32.7000	-9.519%	3	60	-92.997%
2025-04-29	36.1400	36.1400	36.1400	36.1400	-5.861%	2	60	-93.664%
2025-04-24	39.0000	39.0000	38.3900	38.3900	-11.686%	6	62	-94.035%
2025-04-23	41.5600	43.4700	40.6300	43.4700	-10.130%	9	63	-94.732%
2025-04-22	48.2900	48.3700	48.2900	48.3700	-11.068%	2	62	-95.266%
2025-04-21	53.6200	54.3900	52.2900	54.3900	+15.551%	6	62	-95.790%
2025-04-17	48.0000	48.2000	47.0700	47.0700	-2.344%	6	67	-95.135%
2025-04-16	50.6100	50.6100	48.2000	48.2000	+16.962%	2	67	-95.249%
2025-04-15	41.2100	41.2100	41.2100	41.2100	-12.875%	2	67	-94.443%
2025-04-11	47.3000	47.3000	47.3000	47.3000	-6.522%	2	69	-95.159%
2025-04-10	44.9100	50.6000	44.9100	50.6000	+19.962%	8	68	-95.474%
2025-04-09	59.6000	59.6000	42.1800	42.1800	-23.545%	32	67	-94.571%
2025-04-04	54.8200	55.1700	54.8200	55.1700	+37.205%	20	37	-95.849%
2025-04-03	41.4700	41.4700	40.2100	40.2100	+23.571%	16	27	-94.305%
2025-03-17	32.5400	32.5400	32.5400	32.5400	+5.924%	2	11	-92.963%
2025-03-06	30.7200	30.7200	30.7200	30.7200	+11.103%	1	9	-92.546%
2025-03-05	27.6500	27.6500	27.6500	27.6500	-4.983%	1	10	-91.718%
2025-03-03	29.1000	29.1000	29.1000	29.1000	+4.978%	1	10	-92.131%
2025-02-28	27.7200	27.7200	27.7200	27.7200	+14.356%	2	10	-91.739%
2025-02-26	24.2400	24.2400	24.2400	24.2400	+4.213%	1	10	-90.553%
2025-02-24	23.2800	23.2800	23.2600	23.2600	-5.100%	2	9	-90.155%
2025-01-16	24.5100	24.5100	24.5100	24.5100	-14.955%	3	8	-90.657%
2025-01-13	28.8000	28.8200	28.8000	28.8200	+26.793%	3	8	-92.054%
2024-12-12	22.7300	22.7300	22.7300	22.7300	-3.686%	1	6	-89.925%
2024-12-09	23.6000	23.6000	23.6000	23.6000	-9.579%	1	6	-90.297%
2024-11-22	26.1000	26.1000	26.1000	26.1000	-4.745%	20	5	-91.226%
2024-11-20	27.4000	27.4000	27.4000	27.4000	-12.739%	1	12	-91.642%
2024-10-24	31.1500	31.4000	31.1500	31.4000	-9.170%	2	11	-92.707%
2024-09-20	34.5700	34.5700	34.5700	34.5700	0.000%	20	10	-93.376%