Dark

QQQ20270115P505
QQQ Jan 15 2027 505.00 Put (QQQ270115P00505000)
option OPRA

EOD

Aug 4, 2026

4.02-27.437%(-1.52)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.3300	4.3300	4.0200	4.0200	-27.437%	31	920	0.000%
2026-08-03	5.5400	5.5400	5.5400	5.5400	-13.166%	6	907	-27.437%
2026-07-30	6.3800	6.3800	6.3800	6.3800	-12.000%	3	913	-36.991%
2026-07-28	7.4900	7.4900	7.2500	7.2500	+1.826%	2	913	-44.552%
2026-07-27	7.1200	7.1200	7.1200	7.1200	-1.385%	1	914	-43.539%
2026-07-24	6.9800	7.2200	6.9700	7.2200	+9.063%	13	914	-44.321%
2026-07-23	6.6200	6.6200	6.6200	6.6200	+10.702%	1	919	-39.275%
2026-07-21	5.9900	6.0300	5.9800	5.9800	-5.079%	10	920	-32.776%
2026-07-20	6.3900	6.4000	6.2600	6.3000	+10.333%	20	915	-36.190%
2026-07-10	5.7100	5.7100	5.7100	5.7100	-6.393%	1	914	-29.597%
2026-07-09	6.1000	6.1000	6.1000	6.1000	-14.804%	10	913	-34.098%
2026-07-02	7.2500	7.2500	7.1600	7.1600	+19.333%	34	878	-43.855%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-18.478%	10	878	-33.000%
2026-06-26	8.6000	8.6000	7.3600	7.3600	-11.645%	41	868	-45.380%
2026-06-23	8.3300	8.3300	8.3300	8.3300	+24.701%	1	882	-51.741%
2026-06-22	6.5500	6.6900	6.5500	6.6800	-1.475%	20	881	-39.820%
2026-06-18	6.7800	6.7800	6.7800	6.7800	+10.423%	5	885	-40.708%
2026-06-15	6.1400	6.1400	6.1400	6.1400	-20.052%	1	885	-34.528%
2026-06-11	7.7600	7.7600	7.6800	7.6800	-20.083%	4	885	-47.656%
2026-06-10	8.9000	9.6100	8.9000	9.6100	+2.234%	16	887	-58.169%
2026-06-09	9.4000	9.4000	9.4000	9.4000	+25.668%	1	907	-57.234%
2026-06-08	7.4800	7.4800	7.4800	7.4800	-6.500%	1	908	-46.257%
2026-06-05	7.3500	8.0000	7.3500	8.0000	+21.029%	40	909	-49.750%
2026-06-04	6.5600	6.6100	6.5600	6.6100	+10.906%	5	913	-39.183%
2026-06-01	6.0300	6.0500	5.9600	5.9600	-8.449%	63	918	-32.550%
2026-05-28	6.5100	6.5100	6.5100	6.5100	-0.459%	5	937	-38.249%
2026-05-26	6.5200	6.5400	6.5200	6.5400	-4.526%	6	942	-38.532%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-0.436%	1	942	-41.314%
2026-05-20	6.8800	6.8800	6.8800	6.8800	-12.357%	1	941	-41.570%
2026-05-19	7.8500	7.8500	7.8500	7.8500	-4.501%	1	942	-48.790%
2026-05-15	8.2000	8.2200	8.2000	8.2200	+3.919%	14	942	-51.095%
2026-05-08	7.9200	7.9200	7.9100	7.9100	-5.609%	38	936	-49.178%
2026-05-07	8.3200	8.4400	8.3200	8.3800	-4.009%	44	974	-52.029%
2026-05-06	8.7300	8.7300	8.7300	8.7300	-4.590%	1	958	-53.952%
2026-05-05	9.1500	9.1500	9.1500	9.1500	-0.327%	3	959	-56.066%
2026-05-04	9.1800	9.1800	9.1800	9.1800	-2.857%	25	957	-56.209%
2026-05-01	9.4500	9.4500	9.4500	9.4500	-2.977%	1	932	-57.460%
2026-04-30	9.7400	9.7400	9.7400	9.7400	-10.560%	4	932	-58.727%
2026-04-28	10.8800	10.8900	10.8700	10.8900	+3.321%	39	934	-63.085%
2026-04-27	10.5000	10.5400	10.5000	10.5400	-3.920%	3	896	-61.860%
2026-04-24	10.9700	10.9700	10.9700	10.9700	-6.638%	1	896	-63.355%
2026-04-23	10.1600	11.7500	9.0000	11.7500	+3.799%	31	902	-65.787%
2026-04-22	11.3200	11.3200	11.3200	11.3200	-4.874%	15	926	-64.488%
2026-04-21	11.8800	11.9000	11.8800	11.9000	+0.507%	43	883	-66.218%
2026-04-20	11.5000	11.8400	11.4500	11.8400	+3.860%	4	883	-66.047%
2026-04-17	11.5800	11.5800	11.2100	11.4000	-7.767%	33	881	-64.737%
2026-04-16	12.5500	12.5500	12.3600	12.3600	-4.556%	15	864	-67.476%
2026-04-15	12.6700	12.9500	12.6500	12.9500	-0.231%	17	859	-68.958%
2026-04-14	13.9600	13.9600	12.9800	12.9800	-8.074%	16	857	-69.029%
2026-04-13	15.8500	15.8500	14.1200	14.1200	-10.178%	74	858	-71.530%
2026-04-10	15.1700	15.7200	15.1700	15.7200	-1.256%	9	819	-74.427%
2026-04-09	15.9200	15.9200	15.9200	15.9200	-7.496%	10	812	-74.749%
2026-04-08	15.8600	17.2100	15.8600	17.2100	-14.802%	4	802	-76.641%
2026-04-06	20.3000	20.3000	20.2000	20.2000	-7.126%	10	803	-80.099%
2026-04-01	21.6200	21.7500	21.6200	21.7500	-12.861%	2	1,053	-81.517%
2026-03-31	26.2800	26.2800	24.9600	24.9600	-12.360%	46	1,053	-83.894%
2026-03-30	26.5700	28.7200	26.5700	28.4800	+3.076%	109	1,068	-85.885%
2026-03-27	25.3200	28.0200	25.3200	27.6300	+18.228%	93	1,095	-85.451%
2026-03-26	22.3900	23.3700	22.3900	23.3700	+9.873%	150	1,151	-82.798%
2026-03-25	20.9600	21.6300	20.9600	21.2700	-3.186%	49	1,141	-81.100%
2026-03-24	22.3500	22.3500	21.9700	21.9700	+3.291%	13	1,105	-81.702%
2026-03-23	21.8000	21.8000	21.2700	21.2700	-14.406%	36	1,094	-81.100%
2026-03-20	22.0900	24.8500	22.0900	24.8500	+10.938%	33	1,076	-83.823%
2026-03-19	23.0000	23.0000	21.9400	22.4000	+8.056%	22	1,106	-82.054%
2026-03-18	19.6900	20.7300	19.6900	20.7300	+9.683%	27	1,133	-80.608%
2026-03-17	18.4900	18.9000	18.4900	18.9000	-5.263%	17	1,137	-78.730%
2026-03-16	20.0000	20.0000	19.9000	19.9500	-9.892%	8	1,154	-79.850%
2026-03-13	21.8300	22.1400	21.8300	22.1400	+8.317%	75	1,157	-81.843%
2026-03-12	19.9300	21.0800	19.9300	20.4400	+7.297%	56	1,223	-80.333%
2026-03-11	18.7100	19.5500	18.7100	19.0500	+2.695%	159	1,262	-78.898%
2026-03-10	18.0000	18.5500	17.9800	18.5500	-5.164%	3	1,374	-78.329%
2026-03-09	22.8600	23.1000	19.5600	19.5600	-5.780%	129	1,376	-79.448%
2026-03-06	20.7700	21.1600	19.6100	20.7600	+11.075%	111	1,496	-80.636%
2026-03-05	17.5900	19.3200	17.5900	18.6900	+8.285%	48	1,566	-78.491%
2026-03-04	18.9000	18.9700	17.2300	17.2600	-11.077%	109	1,579	-76.709%
2026-03-03	21.1200	21.4900	19.2900	19.4100	-4.195%	123	1,521	-79.289%
2026-03-02	20.2600	20.2600	20.2600	20.2600	+8.633%	10	1,527	-80.158%
2026-02-27	18.9300	19.1900	18.3000	18.6500	+1.746%	64	1,537	-78.445%
2026-02-26	18.4300	18.8800	18.1900	18.3300	+7.444%	164	1,558	-78.069%
2026-02-25	17.6900	18.3800	16.4000	17.0600	-7.983%	254	1,669	-76.436%
2026-02-24	19.8100	19.8100	18.3800	18.5400	-6.174%	90	1,669	-78.317%
2026-02-23	18.4300	20.1000	18.4300	19.7600	+2.383%	266	1,672	-79.656%
2026-02-20	19.3000	19.3000	19.3000	19.3000	-1.581%	1	1,414	-79.171%
2026-02-19	19.8700	19.8700	19.1000	19.6100	+6.000%	32	1,413	-79.500%
2026-02-18	18.4900	19.4900	17.6300	18.5000	-3.896%	325	1,437	-78.270%
2026-02-17	19.8500	21.2000	19.2500	19.2500	-3.750%	246	1,269	-79.117%
2026-02-13	19.4000	20.1500	19.3700	20.0000	-0.050%	94	1,045	-79.900%
2026-02-12	18.0900	20.0100	17.9300	20.0100	+19.605%	629	1,045	-79.910%
2026-02-10	17.2500	17.2900	16.7100	16.7300	-0.239%	48	532	-75.971%
2026-02-09	18.5300	18.5400	16.5500	16.7700	-9.204%	137	564	-76.029%
2026-02-06	18.5700	19.7400	17.8400	18.4700	-11.542%	75	508	-78.235%
2026-02-05	20.3500	20.8800	20.3500	20.8800	+12.439%	9	498	-80.747%
2026-02-04	18.8200	19.5000	18.5500	18.5700	+2.824%	11	490	-78.352%
2026-02-03	18.0400	18.0600	18.0400	18.0600	+14.594%	2	483	-77.741%
2026-02-02	15.8800	15.9000	15.7000	15.7600	-4.773%	7	483	-74.492%
2026-01-30	16.5000	16.9600	16.4100	16.5500	-0.121%	4	477	-75.710%
2026-01-29	16.5700	16.5700	16.5700	16.5700	+11.358%	2	475	-75.739%
2026-01-28	15.1100	15.1100	14.8800	14.8800	+0.270%	5	473	-72.984%
2026-01-27	14.7900	14.8500	14.7900	14.8400	-17.556%	4	471	-72.911%
2026-01-21	18.0000	18.3000	18.0000	18.0000	+0.559%	3	472	-77.667%
2026-01-20	18.1000	18.1000	17.9000	17.9000	+11.111%	2	472	-77.542%
2026-01-16	16.1100	16.1100	16.1100	16.1100	+4.137%	6	467	-75.047%
2026-01-15	15.4700	15.4700	15.4700	15.4700	-1.150%	1	467	-74.014%
2026-01-13	15.1700	15.8000	15.1700	15.6500	+2.489%	7	467	-74.313%
2026-01-12	15.2000	15.2700	15.0800	15.2700	-6.319%	10	463	-73.674%
2026-01-08	16.6000	16.6000	16.3000	16.3000	+3.165%	88	459	-75.337%
2026-01-07	15.4400	15.8000	15.4400	15.8000	-5.615%	13	468	-74.557%
2025-12-31	16.7400	16.7400	16.7400	16.7400	+1.578%	1	468	-75.986%
2025-12-30	16.4800	16.4800	16.4800	16.4800	+2.043%	40	468	-75.607%
2025-12-29	16.5400	16.5400	16.1500	16.1500	+1.445%	21	429	-75.108%
2025-12-26	15.9900	15.9900	15.9200	15.9200	-4.614%	2	429	-74.749%
2025-12-23	16.6900	16.6900	16.6900	16.6900	-0.832%	1	428	-75.914%
2025-12-22	16.8000	16.8300	16.8000	16.8300	-15.850%	18	427	-76.114%
2025-12-17	20.0000	20.0000	20.0000	20.0000	+5.988%	8	428	-79.900%
2025-12-16	18.8700	18.8700	18.8700	18.8700	-0.212%	1	420	-78.696%
2025-12-15	18.9100	18.9100	18.9100	18.9100	+3.333%	12	420	-78.741%
2025-12-12	18.3500	18.3500	18.3000	18.3000	+0.549%	5	408	-78.033%
2025-12-09	18.2000	18.2000	18.2000	18.2000	+2.247%	1	412	-77.912%
2025-12-08	17.8000	17.8000	17.8000	17.8000	+1.136%	5	412	-77.416%
2025-12-05	17.6500	17.6500	17.6000	17.6000	-5.579%	21	412	-77.159%
2025-12-03	18.6400	18.6400	18.6400	18.6400	+2.643%	8	393	-78.433%
2025-12-02	18.1800	18.1800	18.1600	18.1600	-3.147%	4	387	-77.863%
2025-12-01	18.7500	18.7500	18.7500	18.7500	-15.882%	2	387	-78.560%
2025-11-25	22.2900	22.2900	22.2900	22.2900	-2.022%	1	387	-81.965%
2025-11-24	23.8400	23.8400	22.6500	22.7500	-16.114%	3	386	-82.330%
2025-11-21	27.1200	27.1200	27.1200	27.1200	+4.308%	1	386	-85.177%
2025-11-20	23.9100	26.0000	23.9100	26.0000	+8.650%	5	386	-84.538%
2025-11-19	23.9300	23.9300	23.9300	23.9300	-9.150%	1	382	-83.201%
2025-11-18	26.3100	26.3400	26.3100	26.3400	+10.765%	2	381	-84.738%
2025-11-17	23.7900	23.7900	23.7800	23.7800	+7.553%	3	383	-83.095%
2025-11-14	22.1100	22.1100	22.1100	22.1100	+9.727%	1	386	-81.818%
2025-11-11	20.1000	20.1500	20.1000	20.1500	-9.234%	5	386	-80.050%
2025-11-06	21.2500	22.2000	21.2500	22.2000	+13.265%	7	384	-81.892%
2025-11-05	19.6000	19.6000	19.6000	19.6000	-2.874%	1	390	-79.490%
2025-11-04	20.1800	20.1800	20.1800	20.1800	+10.334%	1	390	-80.079%
2025-10-31	18.0900	18.2900	18.0900	18.2900	+0.055%	2	389	-78.021%
2025-10-28	18.2800	18.2800	18.2800	18.2800	+0.827%	3	387	-78.009%
2025-10-27	18.0700	18.1700	18.0700	18.1300	-5.916%	4	386	-77.827%
2025-10-24	20.0000	20.0000	19.2200	19.2700	-8.759%	13	386	-79.139%
2025-10-23	21.1800	21.1900	21.1200	21.1200	-3.164%	3	386	-80.966%
2025-10-22	21.8100	21.8100	21.8100	21.8100	+4.957%	6	386	-81.568%
2025-10-21	20.8000	20.8000	20.7800	20.7800	+2.063%	3	380	-80.654%
2025-10-20	20.3600	20.3600	20.3600	20.3600	-11.478%	1	380	-80.255%
2025-10-17	22.8300	23.0000	22.8300	23.0000	+2.862%	2	380	-82.522%
2025-10-15	22.3600	22.3600	22.3600	22.3600	+8.914%	1	379	-82.021%
2025-10-10	20.5300	20.5300	20.5300	20.5300	+0.293%	1	379	-80.419%
2025-10-06	20.4700	20.4700	20.4700	20.4700	-9.224%	2	380	-80.362%
2025-10-01	22.5500	22.5500	22.5500	22.5500	+4.398%	1	380	-82.173%
2025-09-26	21.6000	21.6000	21.6000	21.6000	-3.356%	2	379	-81.389%
2025-09-25	22.3500	22.3500	22.3500	22.3500	-0.179%	1	381	-82.013%
2025-09-24	22.4200	22.4200	22.3700	22.3900	+0.179%	7	382	-82.046%
2025-09-12	22.2000	22.3500	22.2000	22.3500	-1.715%	8	379	-82.013%
2025-09-11	22.8100	22.8100	22.7400	22.7400	-9.475%	5	383	-82.322%
2025-08-26	25.1200	25.1200	25.1200	25.1200	-9.608%	1	382	-83.997%
2025-08-20	27.7900	27.7900	27.7900	27.7900	+16.179%	1	382	-85.534%
2025-08-13	23.9200	23.9200	23.9200	23.9200	-14.173%	1	382	-83.194%
2025-08-04	27.8500	27.8700	27.8400	27.8700	-11.044%	3	381	-85.576%
2025-08-01	29.9500	31.3300	29.9500	31.3300	+24.523%	5	380	-87.169%
2025-07-31	25.1600	25.1600	25.1600	25.1600	-2.707%	2	377	-84.022%
2025-07-29	25.8600	25.8600	25.8600	25.8600	-1.710%	1	378	-84.455%
2025-07-25	26.3300	26.3300	26.3100	26.3100	-4.118%	14	378	-84.721%
2025-07-24	27.1800	27.4400	27.1800	27.4400	-0.652%	3	364	-85.350%
2025-07-21	27.8300	27.8300	27.4600	27.6200	-6.563%	93	364	-85.445%
2025-07-10	29.5600	29.5600	29.5600	29.5600	+0.169%	5	364	-86.401%
2025-07-03	29.5100	29.5100	29.5100	29.5100	-8.011%	1	359	-86.377%
2025-06-30	32.0800	32.0800	32.0800	32.0800	-2.670%	2	359	-87.469%
2025-06-26	32.9000	33.0600	32.8800	32.9600	-2.167%	10	359	-87.803%
2025-06-25	33.7100	33.7100	33.6900	33.6900	-6.260%	2	357	-88.068%
2025-06-24	35.9400	35.9400	35.9400	35.9400	-6.479%	1	357	-88.815%
2025-06-05	38.4300	38.4300	38.4300	38.4300	-8.934%	1	357	-89.539%
2025-05-30	42.1900	42.2000	42.1900	42.2000	-0.236%	4	356	-90.474%
2025-05-14	42.1600	42.3000	42.1600	42.3000	-1.261%	14	356	-90.496%
2025-05-13	42.8400	42.8400	42.8400	42.8400	-7.333%	1	370	-90.616%
2025-05-12	46.2500	46.2500	46.2300	46.2300	-18.666%	14	371	-91.304%
2025-05-08	56.8400	56.8400	56.8400	56.8400	-4.934%	4	364	-92.928%
2025-05-06	59.7900	59.7900	59.7900	59.7900	+6.142%	1	364	-93.276%
2025-05-05	57.5400	57.5400	56.3300	56.3300	-13.776%	11	363	-92.863%
2025-04-30	65.2500	65.3300	65.2500	65.3300	+4.029%	2	358	-93.847%
2025-04-28	62.8000	62.8000	62.8000	62.8000	-16.656%	1	357	-93.599%
2025-04-16	75.5800	75.5800	75.3500	75.3500	+10.809%	2	357	-94.665%
2025-04-14	68.0000	68.0000	68.0000	68.0000	-16.626%	1	357	-94.088%
2025-04-11	81.5600	81.5600	81.5600	81.5600	-1.735%	2	357	-95.071%
2025-04-10	83.0000	83.0000	83.0000	83.0000	-0.444%	1	358	-95.157%
2025-04-08	83.3700	83.3700	83.3700	83.3700	-8.885%	4	358	-95.178%
2025-04-07	106.9600	106.9800	91.5000	91.5000	+7.647%	4	358	-95.607%
2025-04-04	87.0000	87.0000	85.0000	85.0000	+34.069%	4	357	-95.271%
2025-03-31	63.4000	63.4000	63.4000	63.4000	+9.310%	1	357	-93.659%
2025-03-18	58.0000	58.0000	58.0000	58.0000	+7.209%	1	358	-93.069%
2025-03-17	55.5300	57.6000	54.1000	54.1000	-8.630%	8	358	-92.569%
2025-03-14	59.2100	59.2100	59.2100	59.2100	+1.683%	10	359	-93.211%
2025-03-12	58.2300	58.2300	58.2300	58.2300	-5.517%	50	354	-93.096%
2025-03-11	63.6500	63.6500	61.6300	61.6300	+12.731%	3	354	-93.477%
2025-03-07	54.6700	54.6700	54.6700	54.6700	+16.319%	2	354	-92.647%
2025-03-05	47.0000	47.0000	47.0000	47.0000	-6.412%	4	353	-91.447%
2025-03-04	47.4200	50.2200	47.4100	50.2200	-0.554%	6	357	-91.995%
2025-03-03	46.0000	50.5000	45.4900	50.5000	+3.974%	6	357	-92.040%
2025-02-27	44.0000	48.5700	44.0000	48.5700	+10.941%	24	356	-91.723%
2025-02-25	45.1700	45.1700	43.7800	43.7800	+8.635%	2	343	-90.818%
2025-02-24	40.3000	40.3000	40.3000	40.3000	+15.938%	1	343	-90.025%
2025-02-19	34.3800	34.7600	34.3800	34.7600	+0.346%	2	343	-88.435%
2025-02-18	35.4000	35.4000	34.6400	34.6400	-3.778%	21	343	-88.395%
2025-02-13	36.0000	36.0000	36.0000	36.0000	-17.921%	1	347	-88.833%
2025-01-27	42.5000	43.9000	42.1500	43.8600	+8.163%	61	347	-90.834%
2025-01-17	40.5500	40.5500	40.5500	40.5500	-16.046%	20	307	-90.086%
2025-01-13	48.3000	48.3000	48.3000	48.3000	+8.175%	1	307	-91.677%
2025-01-10	44.6500	44.6500	44.6500	44.6500	+3.285%	20	307	-90.997%
2025-01-07	43.2300	43.2300	43.2300	43.2300	-6.792%	70	301	-90.701%
2025-01-02	46.3800	46.3800	46.3800	46.3800	+4.861%	1	301	-91.332%
2024-12-31	44.2300	44.2300	44.2300	44.2300	+0.068%	10	291	-90.911%
2024-12-30	44.3000	44.3000	44.2000	44.2000	+3.513%	14	291	-90.905%
2024-12-27	42.7000	42.7000	42.7000	42.7000	+1.667%	2	291	-90.585%
2024-12-23	42.0000	42.0000	42.0000	42.0000	-0.356%	1	290	-90.429%
2024-12-20	43.4000	43.4000	42.1400	42.1500	+1.566%	3	291	-90.463%
2024-12-18	41.5000	41.5000	41.5000	41.5000	+9.499%	1	289	-90.313%
2024-12-16	38.1200	38.1200	37.9000	37.9000	-5.297%	6	282	-89.393%
2024-12-09	40.0200	40.0200	40.0200	40.0200	+1.910%	1	282	-89.955%
2024-12-06	39.2700	39.2700	39.2700	39.2700	-4.220%	4	282	-89.763%
2024-12-02	41.0000	41.0000	41.0000	41.0000	-7.072%	1	284	-90.195%
2024-11-27	44.1200	44.1200	44.1200	44.1200	+0.318%	1	285	-90.888%
2024-11-25	43.9800	43.9800	43.9800	43.9800	+3.458%	2	285	-90.859%
2024-11-13	42.9000	42.9000	42.5000	42.5100	+1.118%	13	283	-90.543%
2024-11-11	42.0400	42.0400	42.0400	42.0400	+2.237%	1	294	-90.438%
2024-11-07	43.3100	43.3100	41.1200	41.1200	-9.427%	3	295	-90.224%
2024-11-06	46.6900	46.6900	45.4000	45.4000	-17.470%	22	296	-91.145%
2024-10-31	54.1100	55.1800	54.1100	55.0100	+7.462%	166	296	-92.692%
2024-10-22	51.4600	51.4600	51.1900	51.1900	-0.273%	2	148	-92.147%
2024-10-18	51.3300	51.3300	51.3300	51.3300	-6.927%	100	148	-92.168%
2024-10-08	54.7900	57.2600	54.6700	55.1500	0.000%	169	129	-92.711%