Dark

QQQ20270115P455
QQQ Jan 15 2027 455.00 Put (QQQ270115P00455000)
option OPRA

EOD

Aug 5, 2026

2.470.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5800	2.7100	2.4700	2.4700	0.000%	3	529	0.000%
2026-08-04	2.4700	2.4700	2.4700	2.4700	-17.391%	5	529	0.000%
2026-08-03	2.9500	2.9900	2.9500	2.9900	-21.932%	7	529	-17.391%
2026-07-30	3.8300	3.8300	3.8300	3.8300	-7.488%	2	531	-35.509%
2026-07-28	4.1400	4.1400	4.1400	4.1400	-2.128%	1	531	-40.338%
2026-07-08	4.1100	4.2300	4.1100	4.2300	-3.204%	20	530	-41.608%
2026-06-22	4.3800	4.3800	4.3700	4.3700	+10.914%	8	534	-43.478%
2026-06-15	3.8000	4.0900	3.8000	3.9400	-26.355%	9	539	-37.310%
2026-06-09	4.8100	5.5700	4.8100	5.3500	+5.941%	85	539	-53.832%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+23.171%	1	455	-51.089%
2026-06-04	3.9100	4.1000	3.9100	4.1000	+1.485%	11	455	-39.756%
2026-06-03	4.0400	4.0400	4.0400	4.0400	+3.590%	5	455	-38.861%
2026-06-01	3.8300	3.9500	3.8300	3.9000	-1.515%	26	455	-36.667%
2026-05-29	3.9600	3.9600	3.9600	3.9600	-4.578%	2	477	-37.626%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-16.499%	6	478	-40.482%
2026-05-18	4.9700	4.9700	4.9700	4.9700	+2.474%	4	484	-50.302%
2026-05-14	4.8800	4.8800	4.8500	4.8500	-8.491%	18	484	-49.072%
2026-05-12	5.1000	5.3000	5.1000	5.3000	+6.000%	7	483	-53.396%
2026-05-11	4.8500	5.0000	4.8500	5.0000	-0.794%	2	483	-50.600%
2026-05-08	5.1500	5.1500	5.0400	5.0400	-3.817%	13	481	-50.992%
2026-05-07	5.2400	5.2400	5.2400	5.2400	-2.239%	1	468	-52.863%
2026-05-06	5.3600	5.3600	5.3600	5.3600	-13.548%	1	467	-53.918%
2026-04-30	6.2100	6.2200	6.2000	6.2000	-10.145%	5	467	-60.161%
2026-04-29	6.9000	6.9000	6.9000	6.9000	+2.222%	75	472	-64.203%
2026-04-24	6.7900	6.7900	6.7500	6.7500	-6.897%	2	547	-63.407%
2026-04-21	7.2500	7.2500	7.2500	7.2500	+1.541%	1	548	-65.931%
2026-04-17	7.0600	7.1400	7.0600	7.1400	-9.045%	4	548	-65.406%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-3.206%	1	550	-68.535%
2026-04-14	8.1600	8.1600	8.1100	8.1100	-11.752%	2	551	-69.544%
2026-04-13	9.3700	9.3700	9.1900	9.1900	-8.920%	76	553	-73.123%
2026-04-08	10.1100	10.1100	9.9900	10.0900	-24.021%	157	628	-75.520%
2026-04-07	13.2800	13.2800	13.2800	13.2800	+6.667%	3	484	-81.401%
2026-04-06	12.2100	12.4500	12.2100	12.4500	-7.504%	55	484	-80.161%
2026-04-02	14.9000	14.9000	13.4500	13.4600	+3.778%	5	513	-81.649%
2026-04-01	12.9700	12.9700	12.9700	12.9700	-17.389%	5	513	-80.956%
2026-03-31	15.3600	15.7800	15.3600	15.7000	-13.973%	24	518	-84.268%
2026-03-30	18.0200	18.2500	18.0200	18.2500	+3.989%	3	517	-86.466%
2026-03-27	17.5500	17.5500	17.5500	17.5500	+18.581%	3	516	-85.926%
2026-03-26	14.8000	14.8000	14.8000	14.8000	+9.792%	1	516	-83.311%
2026-03-25	13.2000	13.6900	13.1800	13.4800	-5.137%	63	517	-81.677%
2026-03-24	14.0000	15.2300	13.7500	14.2100	+12.066%	71	457	-82.618%
2026-03-23	12.6800	12.6800	12.6800	12.6800	-10.325%	1	442	-80.521%
2026-03-20	14.4000	14.4000	14.1400	14.1400	+7.121%	6	441	-82.532%
2026-03-19	13.8000	13.8000	13.2000	13.2000	+6.024%	2	436	-81.288%
2026-03-18	12.4500	12.4500	12.4500	12.4500	+4.271%	1	435	-80.161%
2026-03-17	12.0200	12.0300	11.8700	11.9400	-0.500%	26	435	-79.313%
2026-03-16	12.2500	12.6100	12.0000	12.0000	-12.152%	14	435	-79.417%
2026-03-13	13.6600	13.6600	13.6600	13.6600	+17.253%	8	435	-81.918%
2026-03-10	12.2800	12.2800	11.6500	11.6500	-13.704%	9	437	-78.798%
2026-03-09	14.2600	14.2600	13.2200	13.5000	+0.671%	13	438	-81.704%
2026-03-06	12.8600	14.3900	12.8600	13.4100	+9.024%	4	438	-81.581%
2026-03-05	11.4900	12.3000	11.2800	12.3000	+3.448%	68	438	-79.919%
2026-03-04	11.8900	11.8900	11.8900	11.8900	-1.736%	2	375	-79.226%
2026-03-03	12.1000	12.1000	12.1000	12.1000	+4.581%	1	375	-79.587%
2026-03-02	11.4400	11.8500	11.4400	11.5700	-1.949%	38	376	-78.652%
2026-02-27	12.0100	12.0100	11.7800	11.8000	+8.856%	5	341	-79.068%
2026-02-25	10.8400	10.8400	10.8400	10.8400	-7.430%	4	336	-77.214%
2026-02-18	11.7100	11.7100	11.7100	11.7100	-2.822%	2	336	-78.907%
2026-02-17	12.3700	13.0900	11.7300	12.0500	-3.677%	107	334	-79.502%
2026-02-13	13.0000	13.0000	12.5000	12.5100	+16.807%	15	326	-80.256%
2026-02-09	10.7100	10.7100	10.7100	10.7100	-3.860%	1	330	-76.937%
2026-02-06	11.9000	11.9000	11.1400	11.1400	-14.109%	6	330	-77.828%
2026-02-05	12.5100	12.9700	12.5100	12.9700	+19.210%	23	331	-80.956%
2026-02-04	10.8800	10.8800	10.8800	10.8800	-1.001%	1	310	-77.298%
2026-02-03	10.9900	10.9900	10.9900	10.9900	+11.460%	1	309	-77.525%
2026-02-02	10.0100	10.0100	9.8600	9.8600	-4.918%	10	308	-74.949%
2026-01-30	10.0500	10.6600	10.0500	10.3700	+10.319%	51	303	-76.181%
2026-01-27	9.4000	9.4000	9.4000	9.4000	+0.106%	1	302	-73.723%
2026-01-26	9.2800	9.3900	9.2800	9.3900	-3.296%	6	302	-73.695%
2026-01-23	9.7100	9.7100	9.7100	9.7100	-1.521%	1	298	-74.562%
2026-01-22	9.8600	9.8600	9.8600	9.8600	-1.988%	1	297	-74.949%
2026-01-16	9.7600	10.0600	9.7600	10.0600	+4.357%	3	294	-75.447%
2026-01-12	9.6500	9.6500	9.6400	9.6400	-6.134%	2	294	-74.378%
2026-01-09	10.2700	10.2700	10.2700	10.2700	+2.291%	1	294	-75.949%
2026-01-07	9.7300	10.0400	9.6900	10.0400	+1.210%	22	293	-75.398%
2026-01-06	10.2000	10.2000	9.9000	9.9200	-4.062%	3	276	-75.101%
2026-01-05	10.1800	10.3400	10.1800	10.3400	-4.348%	33	276	-76.112%
2026-01-02	10.4000	10.8100	10.4000	10.8100	+8.425%	78	248	-77.151%
2025-12-26	9.9100	9.9700	9.9100	9.9700	-9.116%	30	170	-75.226%
2025-12-19	11.0300	11.0300	10.9700	10.9700	-14.961%	6	156	-77.484%
2025-12-17	12.9000	12.9000	12.9000	12.9000	+13.556%	1	152	-80.853%
2025-12-11	11.2300	11.3600	11.2300	11.3600	+0.176%	26	151	-78.257%
2025-12-10	11.3300	11.3400	11.3300	11.3400	+1.070%	13	126	-78.219%
2025-12-09	11.3000	11.3000	11.2200	11.2200	-2.094%	15	119	-77.986%
2025-12-08	11.4600	11.4600	11.4600	11.4600	+2.688%	2	112	-78.447%
2025-12-05	11.0500	11.1600	11.0500	11.1600	-3.209%	23	112	-77.867%
2025-12-04	11.5300	11.5300	11.5300	11.5300	+1.229%	1	89	-78.578%
2025-12-03	11.8100	11.8100	11.3900	11.3900	-4.286%	15	90	-78.314%
2025-12-01	11.9000	11.9000	11.9000	11.9000	-4.800%	3	88	-79.244%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-9.420%	5	85	-80.240%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-6.883%	23	90	-82.101%
2025-11-24	14.8200	14.8200	14.8200	14.8200	-12.824%	10	90	-83.333%
2025-11-20	13.7000	17.0700	13.7000	17.0000	+8.905%	5	100	-85.471%
2025-11-18	16.1000	16.7800	15.6100	15.6100	+5.260%	8	101	-84.177%
2025-11-17	14.8300	14.8300	14.8300	14.8300	+17.048%	10	94	-83.345%
2025-11-10	12.6500	12.6700	12.6500	12.6700	-11.646%	2	84	-80.505%
2025-11-06	14.3400	14.3400	14.3400	14.3400	+10.308%	1	85	-82.775%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+5.863%	1	84	-81.000%
2025-10-31	12.2800	12.2800	12.2800	12.2800	+3.367%	2	83	-79.886%
2025-10-29	11.9300	11.9300	11.8800	11.8800	-10.811%	8	83	-79.209%
2025-10-21	13.3200	13.3200	13.3200	13.3200	-7.820%	1	75	-81.456%
2025-10-15	14.4500	14.4500	14.4500	14.4500	+9.057%	1	75	-82.907%
2025-10-10	13.2500	13.2500	13.2500	13.2500	-0.749%	1	76	-81.358%
2025-10-08	13.5600	13.5600	13.3500	13.3500	-2.269%	3	77	-81.498%
2025-10-07	13.6600	13.6600	13.6600	13.6600	+2.553%	2	76	-81.918%
2025-10-03	13.3200	13.3200	13.3200	13.3200	-0.819%	1	76	-81.456%
2025-10-02	13.4300	13.4300	13.4300	13.4300	-5.952%	2	75	-81.608%
2025-09-24	14.2900	14.2900	14.2800	14.2800	+2.292%	26	73	-82.703%
2025-09-15	13.9600	13.9600	13.9600	13.9600	-7.243%	4	76	-82.307%
2025-09-08	14.7500	15.0500	14.7500	15.0500	-4.987%	2	72	-83.588%
2025-08-26	15.9800	15.9800	15.8400	15.8400	+4.624%	2	73	-84.407%
2025-08-12	15.1400	15.1400	15.1400	15.1400	-6.831%	3	73	-83.686%
2025-08-08	16.2500	16.2500	16.2500	16.2500	-8.192%	3	73	-84.800%
2025-08-05	17.7000	17.7000	17.7000	17.7000	-7.475%	20	73	-86.045%
2025-07-03	19.1400	19.1400	19.1200	19.1300	-5.484%	7	73	-87.088%
2025-06-30	20.2400	20.2400	20.2400	20.2400	-8.000%	4	74	-87.796%
2025-06-24	22.0000	22.0000	22.0000	22.0000	-10.496%	2	74	-88.773%
2025-06-06	24.5800	24.5800	24.5800	24.5800	-9.131%	2	74	-89.951%
2025-05-30	27.0500	27.0500	27.0500	27.0500	+2.191%	4	75	-90.869%
2025-05-21	26.4700	26.4700	26.4700	26.4700	-11.767%	1	73	-90.669%
2025-05-12	30.4600	30.4600	30.0000	30.0000	-20.803%	2	73	-91.767%
2025-05-01	37.8500	37.8800	37.8500	37.8800	-11.433%	2	73	-93.479%
2025-04-24	45.3000	45.3000	42.7700	42.7700	-10.373%	8	74	-94.225%
2025-04-23	44.5600	47.7200	43.7600	47.7200	+2.162%	9	79	-94.824%
2025-04-14	46.7100	46.7100	46.7100	46.7100	-8.124%	1	85	-94.712%
2025-04-10	50.8400	50.8400	50.8400	50.8400	+11.491%	1	85	-95.142%
2025-04-09	45.6700	46.4400	45.6000	45.6000	-28.661%	7	86	-94.583%
2025-04-07	66.4500	66.4500	58.7600	63.9200	+42.202%	24	80	-96.136%
2025-04-03	43.6900	45.1400	43.6900	44.9500	+24.377%	8	66	-94.505%
2025-04-02	36.1400	36.1400	36.1400	36.1400	-18.309%	1	63	-93.165%
2025-03-31	44.2400	44.2400	44.2400	44.2400	+44.481%	1	62	-94.417%
2025-03-25	30.6200	30.6200	30.6200	30.6200	-3.862%	1	62	-91.933%
2025-03-24	31.8500	31.8500	31.8500	31.8500	-10.155%	1	63	-92.245%
2025-03-20	35.4500	35.4500	35.4500	35.4500	-4.189%	2	63	-93.032%
2025-03-12	37.0000	37.0000	37.0000	37.0000	+1.928%	1	63	-93.324%
2025-03-07	36.3000	36.3000	36.3000	36.3000	+1.852%	2	63	-93.196%
2025-03-06	35.6400	35.6400	35.6400	35.6400	+0.508%	1	62	-93.070%
2025-03-04	35.4600	35.4600	35.4600	35.4600	+35.810%	1	62	-93.034%
2025-02-24	26.1100	26.1100	26.1100	26.1100	+7.759%	1	62	-90.540%
2025-02-10	24.2300	24.2300	24.2300	24.2300	-8.185%	1	63	-89.806%
2025-01-06	26.3900	26.3900	26.3900	26.3900	-3.298%	1	63	-90.640%
2025-01-03	27.2900	27.2900	27.2900	27.2900	-4.010%	2	62	-90.949%
2024-12-31	28.7200	28.7200	28.4300	28.4300	+5.609%	2	61	-91.312%
2024-12-30	26.9100	26.9200	26.9100	26.9200	+7.939%	6	61	-90.825%
2024-12-12	24.9400	24.9400	24.9400	24.9400	-4.077%	1	61	-90.096%
2024-12-09	26.0000	26.0000	26.0000	26.0000	-8.995%	1	61	-90.500%
2024-11-22	28.5700	28.5700	28.5700	28.5700	-9.215%	2	60	-91.355%
2024-11-15	31.4700	31.4700	31.4700	31.4700	-3.407%	2	59	-92.151%
2024-10-25	32.5800	32.5800	32.5800	32.5800	-4.681%	2	58	-92.419%
2024-10-24	34.4300	35.2500	34.0500	34.1800	+2.489%	82	57	-92.774%
2024-10-22	33.1500	33.3500	33.1500	33.3500	+0.452%	2	3	-92.594%
2024-10-21	33.5000	33.5000	33.1400	33.2000	0.000%	4	2	-92.560%