Dark

QQQ20270115P465
QQQ Jan 15 2027 465.00 Put (QQQ270115P00465000)
option OPRA

EOD

Aug 5, 2026

2.71-20.294%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7100	2.7100	2.7100	2.7100	-20.294%	2	1,151	0.000%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-10.761%	1	1,150	-20.294%
2026-07-31	3.8100	3.8100	3.8100	3.8100	-4.988%	1	1,150	-28.871%
2026-07-22	4.0000	4.0100	4.0000	4.0100	-6.961%	10	1,150	-32.419%
2026-07-20	4.2300	4.3100	4.2300	4.3100	-8.493%	10	1,155	-37.123%
2026-07-17	4.8200	4.8200	4.6000	4.7100	+19.543%	4	1,165	-42.463%
2026-07-16	3.9400	3.9400	3.9400	3.9400	-15.086%	1	1,165	-31.218%
2026-07-08	4.5800	4.6500	4.5500	4.6400	+3.571%	14	1,165	-41.595%
2026-06-29	4.4900	4.4900	4.4800	4.4800	-13.680%	2	1,165	-39.509%
2026-06-25	5.1900	5.2100	5.1100	5.1900	+9.494%	12	1,163	-47.784%
2026-06-18	4.7000	4.7400	4.7000	4.7400	-7.059%	24	1,169	-42.827%
2026-06-17	4.7500	5.1000	4.7500	5.1000	-19.937%	5	1,169	-46.863%
2026-06-10	6.3700	6.3700	6.3700	6.3700	-1.240%	2	1,169	-57.457%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+7.500%	6	1,167	-57.984%
2026-06-05	5.0000	6.0000	5.0000	6.0000	+37.931%	72	1,167	-54.833%
2026-06-02	4.3500	4.3500	4.3500	4.3500	+1.874%	1	1,172	-37.701%
2026-06-01	4.2800	4.2900	4.2700	4.2700	-8.172%	9	1,171	-36.534%
2026-05-26	4.6500	4.6500	4.6500	4.6500	-4.908%	9	1,180	-41.720%
2026-05-22	4.8800	4.9800	4.8800	4.8900	-2.004%	76	1,180	-44.581%
2026-05-21	5.2000	5.2000	4.9600	4.9900	-3.668%	74	1,220	-45.691%
2026-05-20	5.1500	5.1800	5.1500	5.1800	-8.963%	8	1,220	-47.683%
2026-05-19	5.6900	5.6900	5.6900	5.6900	+0.887%	2	1,212	-52.373%
2026-05-08	5.8000	5.8000	5.6400	5.6400	-4.890%	2	1,212	-51.950%
2026-05-06	6.0200	6.0200	5.9300	5.9300	-7.344%	150	1,212	-54.300%
2026-05-01	6.3000	6.4000	6.3000	6.4000	-4.620%	2	1,336	-57.656%
2026-04-30	6.8800	6.8800	6.6700	6.7100	-9.933%	27	1,336	-59.613%
2026-04-29	7.4500	7.4500	7.4500	7.4500	+1.085%	10	1,345	-63.624%
2026-04-24	7.2700	7.3700	7.2700	7.3700	-5.026%	4	1,345	-63.229%
2026-04-22	7.7600	7.7600	7.7600	7.7600	+0.910%	1	1,345	-65.077%
2026-04-17	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,346	-64.759%
2026-04-16	8.4200	8.4500	8.2000	8.2000	-8.584%	9	1,345	-66.951%
2026-04-14	9.0400	9.0400	8.9700	8.9700	-8.376%	6	1,354	-69.788%
2026-04-13	9.7900	9.7900	9.7900	9.7900	-6.316%	1	1,354	-72.319%
2026-04-10	10.1500	10.4500	10.1500	10.4500	-0.381%	197	1,353	-74.067%
2026-04-09	10.6400	10.6400	10.4800	10.4900	-6.339%	372	1,259	-74.166%
2026-04-08	10.9400	11.2000	10.9400	11.2000	-23.965%	203	948	-75.804%
2026-04-07	14.7200	14.8400	14.7200	14.7300	+2.434%	3	845	-81.602%
2026-04-02	14.3800	14.3800	14.3800	14.3800	-16.395%	11	845	-81.154%
2026-03-31	17.5000	17.5000	17.2000	17.2000	-13.784%	3	845	-84.244%
2026-03-30	19.9500	19.9500	19.9500	19.9500	+6.343%	5	845	-86.416%
2026-03-27	18.0500	18.7600	18.0500	18.7600	+10.940%	7	845	-85.554%
2026-03-26	16.7000	16.9100	16.7000	16.9100	+14.334%	25	842	-83.974%
2026-03-25	14.7700	14.8500	14.5100	14.7900	-2.505%	58	841	-81.677%
2026-03-24	15.3700	15.3700	15.1300	15.1700	+2.847%	8	837	-82.136%
2026-03-23	14.7500	14.7500	14.7500	14.7500	+1.724%	25	829	-81.627%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+4.317%	3	804	-81.310%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+3.731%	35	804	-80.504%
2026-03-16	13.8000	13.8000	13.4000	13.4000	-11.551%	6	804	-79.776%
2026-03-13	14.2000	15.1500	13.9000	15.1500	+6.615%	8	801	-82.112%
2026-03-12	13.9300	14.2100	13.9300	14.2100	+7.652%	8	800	-80.929%
2026-03-11	12.9400	13.2700	12.9400	13.2000	-15.547%	38	806	-79.470%
2026-03-09	15.6300	15.6300	15.6300	15.6300	+5.111%	1	801	-82.662%
2026-03-06	14.1300	14.8700	14.1300	14.8700	+11.637%	2	800	-81.775%
2026-03-05	13.3200	13.3200	13.3200	13.3200	+9.810%	1	801	-79.655%
2026-03-04	12.1300	12.1300	12.1300	12.1300	-9.139%	1	801	-77.659%
2026-03-03	15.2300	16.0000	13.0600	13.3500	+4.788%	55	800	-79.700%
2026-03-02	12.9900	13.1600	12.7400	12.7400	-7.547%	154	826	-78.728%
2026-02-23	13.7800	13.7800	13.7800	13.7800	+8.847%	1	826	-80.334%
2026-02-20	12.7500	12.8900	12.6600	12.6600	-1.325%	27	825	-78.594%
2026-02-18	12.2100	13.0400	12.2000	12.8300	-6.623%	34	798	-78.878%
2026-02-13	13.7300	13.7400	13.7300	13.7400	+1.929%	2	819	-80.277%
2026-02-12	13.4800	13.4800	13.4800	13.4800	+16.609%	1	819	-79.896%
2026-02-10	11.5400	11.5600	11.5400	11.5600	+1.582%	75	818	-76.557%
2026-02-09	11.3800	11.3800	11.3800	11.3800	-6.874%	1	765	-76.186%
2026-02-06	12.2200	12.2200	12.2200	12.2200	-13.579%	1	766	-77.823%
2026-02-05	14.1400	14.1400	14.1400	14.1400	+11.076%	1	765	-80.835%
2026-02-04	12.8100	12.8100	12.7300	12.7300	+6.083%	51	764	-78.712%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+11.008%	1	763	-77.417%
2026-02-02	11.5600	11.5600	10.8100	10.8100	-3.223%	13	763	-74.931%
2026-01-29	11.1700	11.1700	11.1700	11.1700	+8.976%	1	760	-75.739%
2026-01-27	10.2500	10.2500	10.2500	10.2500	-4.116%	1	761	-73.561%
2026-01-22	11.0200	11.0300	10.5200	10.6900	-13.019%	240	760	-74.649%
2026-01-20	12.2900	12.2900	12.2900	12.2900	+15.725%	1	551	-77.950%
2026-01-15	10.6200	10.6200	10.6200	10.6200	-7.892%	16	550	-74.482%
2026-01-14	11.5000	11.5300	11.5000	11.5300	+8.569%	62	551	-76.496%
2026-01-12	10.6200	10.6200	10.6200	10.6200	-0.840%	5	507	-74.482%
2026-01-09	10.7100	10.7100	10.7100	10.7100	-5.970%	5	507	-74.697%
2026-01-08	11.3900	11.3900	11.3900	11.3900	+6.948%	4	502	-76.207%
2026-01-07	10.6500	10.6500	10.6500	10.6500	-6.415%	3	498	-74.554%
2026-01-05	11.3800	11.3800	11.3800	11.3800	-0.263%	1	499	-76.186%
2025-12-31	11.5000	11.5000	11.4100	11.4100	+3.071%	2	498	-76.249%
2025-12-30	11.1500	11.1500	11.0700	11.0700	+1.096%	6	498	-75.519%
2025-12-26	10.9400	10.9500	10.9000	10.9500	-4.783%	3	493	-75.251%
2025-12-23	11.5000	11.5000	11.5000	11.5000	0.000%	2	493	-76.435%
2025-12-22	11.7500	11.7500	11.4400	11.5000	-4.326%	37	491	-76.435%
2025-12-19	12.0500	12.0500	12.0200	12.0200	-6.894%	2	491	-77.454%
2025-12-12	12.9100	12.9100	12.9100	12.9100	+4.704%	1	490	-79.009%
2025-12-10	12.3300	12.3300	12.3300	12.3300	-1.753%	1	489	-78.021%
2025-12-08	12.5500	12.5500	12.5500	12.5500	+2.199%	3	489	-78.406%
2025-12-05	12.2800	12.2800	12.2800	12.2800	-2.694%	7	492	-77.932%
2025-12-04	12.8100	12.8100	12.6000	12.6200	+0.079%	6	485	-78.526%
2025-12-03	12.6100	12.6100	12.6100	12.6100	-1.868%	1	480	-78.509%
2025-12-02	12.8500	12.8500	12.8500	12.8500	-1.833%	18	481	-78.911%
2025-12-01	13.1600	13.1600	13.0900	13.0900	-1.208%	20	481	-79.297%
2025-11-28	13.2500	13.2500	13.2500	13.2500	-3.986%	1	461	-79.547%
2025-11-26	13.8000	13.8000	13.8000	13.8000	-15.751%	1	460	-80.362%
2025-11-19	16.3800	16.3800	16.3800	16.3800	-6.879%	1	460	-83.455%
2025-11-18	17.5900	17.5900	17.5900	17.5900	+35.830%	1	459	-84.594%
2025-11-03	12.9500	12.9500	12.9500	12.9500	+0.857%	2	460	-79.073%
2025-10-28	12.8500	12.8500	12.8400	12.8400	-4.179%	2	460	-78.894%
2025-10-24	13.5700	13.5700	13.4000	13.4000	-22.767%	2	461	-79.776%
2025-10-10	17.3500	17.3500	17.3500	17.3500	+19.655%	1	460	-84.380%
2025-10-08	14.5100	14.5100	14.4800	14.5000	-1.762%	27	460	-81.310%
2025-09-18	14.7600	14.7600	14.7600	14.7600	-4.897%	10	484	-81.640%
2025-09-12	15.9200	15.9200	15.5200	15.5200	-2.267%	13	493	-82.539%
2025-09-11	15.8800	15.8800	15.8800	15.8800	-2.157%	2	483	-82.935%
2025-09-10	16.2300	16.2300	16.2300	16.2300	-4.529%	3	481	-83.303%
2025-09-04	17.0000	17.0000	17.0000	17.0000	-4.868%	1	481	-84.059%
2025-08-29	17.8700	17.8700	17.8700	17.8700	+3.594%	15	469	-84.835%
2025-08-22	17.2500	17.2500	17.2500	17.2500	-13.186%	1	469	-84.290%
2025-08-20	19.2800	19.8700	19.2600	19.8700	+17.158%	14	470	-86.361%
2025-08-18	16.9600	16.9600	16.9600	16.9600	+2.230%	1	463	-84.021%
2025-08-13	16.5900	16.5900	16.5900	16.5900	-1.776%	5	463	-83.665%
2025-08-12	16.8800	16.8900	16.8800	16.8900	-5.112%	4	458	-83.955%
2025-08-08	17.8000	17.8000	17.8000	17.8000	-10.643%	1	454	-84.775%
2025-07-17	19.9200	19.9200	19.9200	19.9200	-3.442%	4	454	-86.396%
2025-07-10	20.6300	20.6300	20.6300	20.6300	+0.930%	4	458	-86.864%
2025-07-09	20.4400	20.4400	20.4400	20.4400	-2.852%	2	454	-86.742%
2025-07-03	20.9500	21.0400	20.9500	21.0400	-20.604%	38	418	-87.120%
2025-06-23	27.5500	27.5500	26.5000	26.5000	+1.222%	2	433	-89.774%
2025-06-09	26.1800	26.1800	26.1800	26.1800	-5.248%	1	435	-89.649%
2025-06-03	27.6300	27.6300	27.6300	27.6300	-8.661%	1	434	-90.192%
2025-05-30	30.1500	30.2500	30.1500	30.2500	-2.827%	4	433	-91.041%
2025-05-27	31.1300	31.1300	31.1300	31.1300	+3.663%	1	433	-91.295%
2025-05-20	30.0300	30.0300	30.0300	30.0300	+4.307%	2	433	-90.976%
2025-05-16	28.7900	28.7900	28.7900	28.7900	-2.241%	2	434	-90.587%
2025-05-14	29.4500	29.4500	29.4500	29.4500	-27.194%	1	433	-90.798%
2025-05-05	40.4500	40.4500	40.4500	40.4500	-15.021%	2	433	-93.300%
2025-04-30	47.6000	47.6000	47.6000	47.6000	+5.263%	1	433	-94.307%
2025-04-28	45.2200	45.2200	45.2200	45.2200	+1.939%	2	433	-94.007%
2025-04-25	45.4000	45.4000	44.3500	44.3600	-4.643%	28	431	-93.891%
2025-04-24	47.0500	47.1600	46.5200	46.5200	-5.197%	22	430	-94.175%
2025-04-23	50.0500	50.0700	49.0700	49.0700	-14.108%	41	428	-94.477%
2025-04-22	57.1300	57.1300	57.1300	57.1300	+0.936%	1	403	-95.256%
2025-04-17	56.6000	56.6000	56.5900	56.6000	+15.251%	5	403	-95.212%
2025-04-15	47.7700	49.1100	47.7700	49.1100	-18.422%	3	403	-94.482%
2025-04-10	60.2000	60.2000	60.2000	60.2000	+20.593%	1	402	-95.498%
2025-04-09	49.9200	49.9200	49.9200	49.9200	-28.818%	5	402	-94.571%
2025-04-07	71.3400	71.3400	70.1300	70.1300	+8.042%	2	407	-96.136%
2025-04-04	64.9100	64.9100	64.9100	64.9100	+31.663%	2	408	-95.825%
2025-04-03	49.3000	49.3000	49.3000	49.3000	+22.060%	1	408	-94.503%
2025-04-02	40.3900	40.3900	40.3900	40.3900	-7.532%	2	408	-93.290%
2025-03-28	43.6800	43.6800	43.6800	43.6800	+24.693%	2	408	-93.796%
2025-03-24	35.0300	35.0300	35.0300	35.0300	-11.607%	1	408	-92.264%
2025-03-19	40.2100	40.2100	39.6300	39.6300	-1.711%	3	408	-93.162%
2025-03-14	40.3200	40.3200	40.3200	40.3200	-12.405%	2	411	-93.279%
2025-03-13	42.5100	46.0300	42.5100	46.0300	+5.211%	3	410	-94.113%
2025-03-11	44.6800	44.6800	43.7500	43.7500	+45.349%	20	410	-93.806%
2025-02-27	30.1000	30.1000	30.1000	30.1000	-3.587%	1	390	-90.997%
2025-02-25	31.5900	31.5900	31.2200	31.2200	+0.580%	2	390	-91.320%
2025-01-27	31.5600	31.5600	31.0400	31.0400	+20.403%	2	390	-91.269%
2025-01-23	25.7800	25.7800	25.7800	25.7800	-20.087%	3	391	-89.488%
2025-01-10	32.2600	32.2600	32.2600	32.2600	+5.528%	2	388	-91.600%
2025-01-08	30.7100	30.7100	30.5700	30.5700	-4.319%	2	387	-91.135%
2024-12-31	31.9500	31.9500	31.9500	31.9500	+5.307%	1	386	-91.518%
2024-12-30	29.6500	30.3400	29.4600	30.3400	+0.730%	13	386	-91.068%
2024-12-27	30.1200	30.1200	30.1200	30.1200	-0.232%	2	386	-91.003%
2024-12-20	30.2500	30.2500	30.1900	30.1900	-7.760%	80	385	-91.024%
2024-12-19	28.5600	33.0500	28.5600	32.7300	+5.649%	77	393	-91.720%
2024-12-18	28.7900	34.0000	28.7900	30.9800	+11.760%	100	407	-91.252%
2024-12-17	27.7200	27.7200	27.7200	27.7200	-0.431%	5	313	-90.224%
2024-12-16	27.8400	27.8400	27.8400	27.8400	+0.870%	2	310	-90.266%
2024-12-13	27.8500	27.8500	27.6000	27.6000	+7.268%	24	310	-90.181%
2024-12-12	25.7300	25.7300	25.7300	25.7300	-24.722%	2	300	-89.468%
2024-11-15	34.1800	34.1800	34.1800	34.1800	+21.163%	400	300	-92.071%
2024-11-12	28.2100	28.2100	28.2100	28.2100	-24.853%	2	100	-90.393%
2024-10-24	37.5000	37.6500	37.5000	37.5400	-2.544%	90	98	-92.781%
2024-10-23	38.5400	38.5400	38.5200	38.5200	-0.052%	9	9	-92.965%
2024-10-15	38.5400	38.5400	38.5400	38.5400	+2.773%	1	1	-92.968%
2024-10-09	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	-92.773%