Dark

QQQ20270115P515
QQQ Jan 15 2027 515.00 Put (QQQ270115P00515000)
option OPRA

EOD

Aug 4, 2026

4.50-17.883%(-0.98)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0000	5.0000	4.4900	4.5000	-17.883%	46	832	0.000%
2026-08-03	6.1300	6.1300	5.4800	5.4800	-18.087%	4	851	-17.883%
2026-07-30	6.6900	6.6900	6.6900	6.6900	-19.976%	1	852	-32.735%
2026-07-29	8.3600	8.3600	8.3600	8.3600	+30.625%	1	852	-46.172%
2026-07-22	6.4000	6.4000	6.4000	6.4000	-8.441%	2	851	-29.688%
2026-07-20	7.0400	7.0400	6.9700	6.9900	-9.806%	18	851	-35.622%
2026-07-17	8.2200	8.2200	7.7500	7.7500	+21.664%	2	850	-41.935%
2026-07-14	6.3700	6.3700	6.3700	6.3700	+2.576%	1	851	-29.356%
2026-07-10	6.2100	6.2100	6.2100	6.2100	-10.260%	10	850	-27.536%
2026-07-02	6.9200	6.9200	6.9200	6.9200	+5.008%	1	860	-34.971%
2026-06-30	6.6500	6.6500	6.5900	6.5900	-19.141%	11	860	-31.715%
2026-06-26	8.1500	8.1500	8.1500	8.1500	-6.751%	5	849	-44.785%
2026-06-25	8.7400	8.7400	8.7400	8.7400	-4.585%	1	849	-48.513%
2026-06-23	9.1600	9.1600	9.1600	9.1600	+24.288%	1	850	-50.873%
2026-06-22	7.2700	7.3700	7.2700	7.3700	+5.286%	5	850	-38.942%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-14.842%	1	875	-35.714%
2026-06-12	8.8600	8.8600	8.2200	8.2200	-5.950%	41	845	-45.255%
2026-06-11	9.5600	9.5600	8.7400	8.7400	-13.294%	41	845	-48.513%
2026-06-10	9.5000	10.0800	9.5000	10.0800	+7.234%	5	845	-55.357%
2026-06-09	9.4000	9.4000	9.4000	9.4000	+17.061%	50	891	-52.128%
2026-06-08	8.0300	8.0300	8.0300	8.0300	-10.579%	101	841	-43.960%
2026-06-05	7.5100	8.9800	7.5100	8.9800	+31.095%	126	848	-49.889%
2026-06-03	6.9500	6.9500	6.8500	6.8500	+3.788%	36	726	-34.307%
2026-06-01	6.5800	6.6000	6.5600	6.6000	+0.763%	62	692	-31.818%
2026-05-29	6.7900	6.7900	6.5500	6.5500	-2.530%	4	729	-31.298%
2026-05-28	6.7200	6.7200	6.7200	6.7200	-12.157%	3	729	-33.036%
2026-05-22	7.6500	7.6500	7.6300	7.6500	-1.418%	130	729	-41.176%
2026-05-21	8.1600	8.2200	7.7600	7.7600	-11.918%	62	859	-42.010%
2026-05-19	9.1300	9.2400	8.8100	8.8100	+5.635%	46	859	-48.922%
2026-05-14	8.3400	8.3400	8.3400	8.3400	-2.456%	1	918	-46.043%
2026-05-13	8.6200	8.6200	8.5500	8.5500	-4.682%	4	919	-47.368%
2026-05-12	8.9700	8.9700	8.9700	8.9700	+6.406%	1	919	-49.833%
2026-05-11	8.4300	8.4300	8.4300	8.4300	-9.061%	1	919	-46.619%
2026-05-07	9.4800	9.4800	9.2700	9.2700	-1.905%	2	920	-51.456%
2026-05-06	9.3900	9.4600	9.3900	9.4500	-5.689%	3	918	-52.381%
2026-05-05	10.0200	10.0200	10.0200	10.0200	-6.791%	1	920	-55.090%
2026-04-30	10.7000	10.7500	10.7000	10.7500	-6.846%	5	920	-58.140%
2026-04-27	11.5400	11.5400	11.5400	11.5400	-4.628%	47	919	-61.005%
2026-04-23	12.2900	12.4500	12.1000	12.1000	-1.945%	44	919	-62.810%
2026-04-22	12.3900	12.3900	12.3400	12.3400	-2.528%	12	890	-63.533%
2026-04-21	12.6600	12.6600	12.6600	12.6600	+0.716%	1	884	-64.455%
2026-04-17	12.5800	12.5800	12.5700	12.5700	-9.307%	4	884	-64.200%
2026-04-16	13.8600	13.8600	13.8600	13.8600	-2.941%	158	883	-67.532%
2026-04-15	14.3000	14.3000	14.2700	14.2800	-0.764%	4	725	-68.487%
2026-04-14	14.4500	14.8100	14.3900	14.3900	-16.386%	10	729	-68.728%
2026-04-10	16.5900	17.2100	16.5900	17.2100	-1.149%	5	734	-73.852%
2026-04-09	18.3000	18.3000	17.4100	17.4100	-3.706%	34	732	-74.153%
2026-04-08	17.7300	18.0800	17.6000	18.0800	-23.713%	22	705	-75.111%
2026-04-02	23.7000	23.7000	23.7000	23.7000	-1.044%	2	828	-81.013%
2026-04-01	23.9500	23.9500	23.9500	23.9500	-6.078%	1	828	-81.211%
2026-03-31	28.8700	28.8700	25.5000	25.5000	-18.452%	59	828	-82.353%
2026-03-30	29.4500	31.6200	29.1700	31.2700	+3.406%	218	853	-85.609%
2026-03-27	28.1300	30.2500	28.1300	30.2400	+15.068%	49	973	-85.119%
2026-03-26	26.2800	26.2800	26.2800	26.2800	+12.596%	1	1,010	-82.877%
2026-03-25	23.7400	23.7400	23.0500	23.3400	-3.354%	47	1,009	-80.720%
2026-03-24	24.5300	24.5300	24.0800	24.1500	+1.428%	11	965	-81.366%
2026-03-23	22.1600	23.8100	22.1600	23.8100	-9.742%	2	956	-81.100%
2026-03-20	25.0200	26.3800	24.9500	26.3800	+22.186%	15	957	-82.942%
2026-03-18	21.6100	21.6100	21.5900	21.5900	-9.590%	2	970	-79.157%
2026-03-13	22.1600	23.8900	22.1500	23.8800	+6.702%	14	970	-81.156%
2026-03-12	23.0300	23.0300	22.2000	22.3800	+7.596%	41	978	-79.893%
2026-03-11	20.4900	21.0800	20.4900	20.8000	+2.463%	51	997	-78.365%
2026-03-10	20.2200	20.3000	20.2200	20.3000	-5.229%	2	1,047	-77.833%
2026-03-09	24.0300	24.9600	21.4200	21.4200	-5.639%	68	1,047	-78.992%
2026-03-06	22.9800	22.9800	21.6000	22.7000	+11.768%	34	1,103	-80.176%
2026-03-05	19.4000	20.3100	19.4000	20.3100	+5.506%	66	1,112	-77.843%
2026-03-04	20.6700	21.6000	18.9200	19.2500	-12.975%	34	1,102	-76.623%
2026-03-03	22.6300	22.6400	22.1200	22.1200	+6.244%	47	1,116	-79.656%
2026-03-02	20.8200	20.8200	20.8200	20.8200	+0.774%	1	1,109	-78.386%
2026-02-27	21.0100	21.0100	20.2400	20.6600	+2.684%	38	1,109	-78.219%
2026-02-26	18.9500	20.8100	18.9500	20.1200	+6.286%	135	1,134	-77.634%
2026-02-25	18.8600	19.1700	18.6400	18.9300	-6.519%	141	1,171	-76.228%
2026-02-24	20.9100	20.9100	20.0600	20.2500	-5.989%	51	1,171	-77.778%
2026-02-23	21.9000	21.9000	21.2800	21.5400	+6.161%	165	1,202	-79.109%
2026-02-20	20.2900	20.2900	20.2900	20.2900	-5.584%	1	1,039	-77.822%
2026-02-19	21.4400	21.4900	20.9300	21.4900	+6.386%	17	1,039	-79.060%
2026-02-18	19.8500	20.9400	19.6400	20.2000	-4.492%	65	1,056	-77.723%
2026-02-17	21.7300	23.1400	21.1500	21.1500	-3.907%	23	1,008	-78.723%
2026-02-13	22.0000	22.0100	22.0000	22.0100	+0.365%	7	1,004	-79.555%
2026-02-12	19.2000	21.9300	18.6500	21.9300	+15.970%	584	1,004	-79.480%
2026-02-11	17.9200	18.9800	17.9200	18.9100	+1.612%	6	508	-76.203%
2026-02-10	18.8400	18.8700	18.1800	18.6100	-0.428%	36	507	-75.819%
2026-02-09	20.2900	21.3700	18.3200	18.6900	-0.426%	34	530	-75.923%
2026-02-06	19.8000	20.1200	18.7700	18.7700	-17.927%	73	533	-76.026%
2026-02-05	22.8700	22.8700	22.8700	22.8700	+4.908%	7	508	-80.324%
2026-02-04	21.8000	21.8000	21.8000	21.8000	+11.738%	3	501	-79.358%
2026-02-03	19.2800	19.5400	19.2800	19.5100	+12.450%	72	504	-76.935%
2026-02-02	17.5600	17.5600	17.0900	17.3500	+2.059%	19	440	-74.063%
2026-01-28	16.4500	17.0000	16.3200	17.0000	0.000%	7	452	-73.529%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-6.849%	1	453	-73.529%
2026-01-21	18.2500	18.2500	18.2500	18.2500	-10.099%	1	454	-75.342%
2026-01-20	19.7800	20.3000	19.7800	20.3000	+19.131%	52	453	-77.833%
2026-01-15	17.0400	17.0400	17.0400	17.0400	+2.899%	1	411	-73.592%
2026-01-12	16.5600	16.5600	16.5600	16.5600	-9.211%	10	411	-72.826%
2026-01-08	18.2400	18.2400	18.2400	18.2400	+0.496%	1	411	-75.329%
2026-01-05	18.1500	18.1500	18.1500	18.1500	-0.657%	1	410	-75.207%
2025-12-31	18.2700	18.2700	18.2700	18.2700	+2.296%	1	410	-75.369%
2025-12-30	17.8600	17.8600	17.8600	17.8600	+0.904%	1	410	-74.804%
2025-12-29	17.7000	17.7000	17.7000	17.7000	+2.371%	1	409	-74.576%
2025-12-26	17.2900	17.2900	17.2900	17.2900	-6.439%	1	409	-73.973%
2025-12-22	18.4800	18.4800	18.4800	18.4800	-9.589%	1	407	-75.649%
2025-12-18	20.4400	20.4400	20.4400	20.4400	-6.879%	3	407	-77.984%
2025-12-17	21.9500	21.9500	21.9500	21.9500	+13.378%	1	404	-79.499%
2025-12-08	19.1600	19.3600	19.1600	19.3600	-4.206%	50	403	-76.756%
2025-12-04	20.1600	20.2800	19.8500	20.2100	+1.660%	33	403	-77.734%
2025-12-02	19.9900	20.6500	19.8800	19.8800	-25.738%	8	404	-77.364%
2025-11-20	24.6000	26.7700	24.6000	26.7700	+3.961%	40	404	-83.190%
2025-11-17	25.0500	26.1000	24.9800	25.7500	+15.730%	76	394	-82.524%
2025-11-12	22.2500	22.2500	22.2500	22.2500	+3.585%	1	388	-79.775%
2025-11-10	21.4800	21.4800	21.4800	21.4800	-16.485%	5	389	-79.050%
2025-11-07	25.7200	25.7200	25.7200	25.7200	+17.658%	1	389	-82.504%
2025-11-04	21.8600	21.8600	21.8600	21.8600	+6.323%	1	390	-79.414%
2025-11-03	20.6000	20.6000	20.5600	20.5600	+3.525%	3	388	-78.113%
2025-10-31	19.8600	19.8600	19.8600	19.8600	-3.216%	17	388	-77.341%
2025-10-30	20.5200	20.5200	20.5200	20.5200	+4.962%	1	383	-78.070%
2025-10-28	19.5500	19.5500	19.5500	19.5500	-0.610%	1	383	-76.982%
2025-10-27	19.6700	19.6700	19.6700	19.6700	-14.664%	1	383	-77.123%
2025-10-23	23.0300	23.0500	23.0300	23.0500	-3.314%	3	383	-80.477%
2025-10-22	23.7200	23.8400	23.7200	23.8400	+5.393%	4	383	-81.124%
2025-10-21	22.6500	22.6500	22.6200	22.6200	+0.266%	3	383	-80.106%
2025-10-20	22.5600	22.5600	22.5600	22.5600	-0.704%	10	383	-80.053%
2025-10-02	22.7700	22.7700	22.7200	22.7200	-0.482%	3	392	-80.194%
2025-09-29	22.9000	22.9000	22.8300	22.8300	-5.894%	11	391	-80.289%
2025-09-25	24.2600	24.2600	24.2600	24.2600	+6.217%	8	395	-81.451%
2025-09-22	22.9700	22.9700	22.8400	22.8400	-3.302%	24	387	-80.298%
2025-09-18	23.4100	23.6200	23.4100	23.6200	-3.276%	9	381	-80.948%
2025-09-12	24.4200	24.4200	24.4200	24.4200	-4.684%	5	372	-81.572%
2025-09-09	25.6200	25.6200	25.6200	25.6200	-7.908%	1	372	-82.436%
2025-09-04	27.8900	27.8900	27.8200	27.8200	+8.123%	2	373	-83.825%
2025-08-28	25.7300	25.7300	25.7300	25.7300	-5.055%	1	373	-82.511%
2025-08-27	27.1000	27.1000	27.1000	27.1000	+0.370%	1	374	-83.395%
2025-08-25	27.0000	27.0000	27.0000	27.0000	+4.651%	1	373	-83.333%
2025-08-13	25.4800	25.8000	25.4800	25.8000	-4.902%	9	372	-82.558%
2025-08-11	27.1300	27.1300	27.1300	27.1300	-18.431%	2	381	-83.413%
2025-08-01	32.5400	33.2600	32.5400	33.2600	+23.368%	2	379	-86.470%
2025-07-31	26.9600	26.9600	26.9600	26.9600	-5.404%	1	379	-83.309%
2025-07-30	28.5000	28.5000	28.5000	28.5000	-0.697%	3	378	-84.211%
2025-07-29	28.7000	28.7000	28.7000	28.7000	+0.455%	4	375	-84.321%
2025-07-28	28.5700	28.5700	28.5700	28.5700	-6.420%	5	379	-84.249%
2025-07-23	30.7900	30.7900	30.5300	30.5300	-6.550%	20	374	-85.260%
2025-07-11	32.9500	32.9500	32.6700	32.6700	-1.000%	3	369	-86.226%
2025-07-03	33.0000	33.0000	33.0000	33.0000	-5.118%	1	367	-86.364%
2025-06-30	35.5000	35.5000	34.7800	34.7800	-3.308%	4	370	-87.062%
2025-06-26	35.7900	35.9900	35.7900	35.9700	-2.069%	4	368	-87.490%
2025-06-25	36.7300	36.7300	36.7300	36.7300	-12.568%	1	366	-87.748%
2025-06-23	42.2500	42.2500	42.0100	42.0100	+4.607%	2	366	-89.288%
2025-06-16	40.1600	40.1600	40.1600	40.1600	-5.171%	1	365	-88.795%
2025-06-03	42.3500	42.3500	42.3500	42.3500	-11.290%	1	365	-89.374%
2025-05-30	47.7400	47.7400	47.7400	47.7400	+4.693%	2	365	-90.574%
2025-05-28	45.6000	45.6000	45.6000	45.6000	-10.606%	1	365	-90.132%
2025-05-23	50.9500	51.0100	50.9500	51.0100	+4.851%	22	363	-91.178%
2025-05-21	48.6500	48.6500	48.6500	48.6500	+6.130%	1	363	-90.750%
2025-05-20	45.8400	45.8400	45.8400	45.8400	-2.051%	1	363	-90.183%
2025-05-15	46.8000	46.8000	46.8000	46.8000	+0.949%	1	362	-90.385%
2025-05-13	46.3600	46.3600	46.3600	46.3600	-8.071%	10	363	-90.293%
2025-05-12	50.4300	50.4300	50.4300	50.4300	-22.164%	1	363	-91.077%
2025-05-06	64.7900	64.7900	64.7900	64.7900	+4.080%	1	362	-93.054%
2025-05-05	62.3300	62.3300	62.2500	62.2500	+2.368%	2	361	-92.771%
2025-05-02	60.8100	60.8100	60.8100	60.8100	-14.086%	2	360	-92.600%
2025-04-30	70.7100	70.7800	70.7100	70.7800	-26.279%	2	360	-93.642%
2025-04-08	96.0100	96.0100	96.0100	96.0100	-16.148%	1	359	-95.313%
2025-04-07	114.5000	114.5000	114.5000	114.5000	+17.508%	1	358	-96.070%
2025-04-04	97.5400	97.5400	94.1800	97.4400	+35.540%	20	358	-95.382%
2025-03-31	73.0000	73.0000	71.8900	71.8900	+9.522%	4	362	-93.740%
2025-03-28	65.6400	65.6400	65.6400	65.6400	+23.198%	36	361	-93.144%
2025-03-25	53.2800	53.2800	53.2800	53.2800	-13.225%	1	379	-91.554%
2025-03-17	61.4000	61.4000	61.4000	61.4000	-10.678%	10	380	-92.671%
2025-03-11	69.0900	69.0900	68.7400	68.7400	+3.978%	2	390	-93.454%
2025-03-10	61.2200	66.1100	61.2200	66.1100	+13.983%	2	390	-93.193%
2025-03-07	58.6400	61.2900	58.0000	58.0000	-1.712%	40	392	-92.241%
2025-03-06	58.6400	59.0100	58.6400	59.0100	+6.632%	9	390	-92.374%
2025-03-05	55.3400	55.3400	55.3400	55.3400	+1.226%	1	390	-91.868%
2025-03-04	58.7000	58.7000	53.3500	54.6700	+11.073%	8	389	-91.769%
2025-03-03	49.2200	49.2200	49.2200	49.2200	-4.241%	1	389	-90.857%
2025-02-28	51.4500	51.4500	51.4000	51.4000	+9.947%	80	389	-91.245%
2025-02-27	46.0000	47.8000	46.0000	46.7500	-0.532%	34	391	-90.374%
2025-02-26	45.7000	47.0000	45.7000	47.0000	+0.535%	2	371	-90.426%
2025-02-25	46.2400	49.0000	46.2400	46.7500	+8.696%	66	371	-90.374%
2025-02-24	43.0100	43.0100	43.0100	43.0100	+11.714%	1	358	-89.537%
2025-02-20	38.8000	38.8000	38.5000	38.5000	+2.394%	7	357	-88.312%
2025-02-19	37.6000	37.6000	37.6000	37.6000	-2.641%	6	363	-88.032%
2025-02-13	40.0000	40.0000	38.6200	38.6200	-10.144%	36	361	-88.348%
2025-02-07	42.7100	42.9800	42.7100	42.9800	+1.848%	36	361	-89.530%
2025-02-05	42.2000	42.2000	42.2000	42.2000	-1.860%	1	356	-89.336%
2025-02-04	43.7700	43.7700	43.0000	43.0000	-4.444%	14	355	-89.535%
2025-02-03	46.1000	46.6200	45.0000	45.0000	+4.651%	16	341	-90.000%
2025-01-31	43.0000	43.0000	43.0000	43.0000	-1.826%	8	327	-89.535%
2025-01-29	44.5500	44.5500	43.8000	43.8000	+0.806%	8	325	-89.726%
2025-01-28	46.5500	46.5500	43.4500	43.4500	-13.083%	17	326	-89.643%
2025-01-27	46.7500	49.9900	46.7500	49.9900	+25.006%	6	315	-90.998%
2025-01-22	40.1700	40.3400	39.9900	39.9900	-6.653%	20	314	-88.747%
2025-01-21	43.1000	43.1000	42.3400	42.8400	-2.725%	6	298	-89.496%
2025-01-17	43.8500	44.6700	43.4500	44.0400	-3.969%	60	297	-89.782%
2025-01-16	46.2000	46.2000	45.6900	45.8600	+0.087%	11	297	-90.188%
2025-01-15	46.0500	47.2000	45.5200	45.8200	-8.543%	23	295	-90.179%
2025-01-14	50.2400	50.2400	50.1000	50.1000	-1.995%	5	288	-91.018%
2025-01-10	50.0600	51.7000	50.0600	51.1200	+7.734%	22	292	-91.197%
2025-01-08	47.4500	47.4500	47.4500	47.4500	+3.875%	100	210	-90.516%
2025-01-07	45.1500	47.3600	45.1500	45.6800	+4.867%	87	210	-90.149%
2025-01-06	43.0500	43.5600	43.0500	43.5600	-4.557%	8	280	-89.669%
2025-01-03	48.5000	48.5000	45.6400	45.6400	-2.123%	78	275	-90.140%
2025-01-02	46.7200	46.7200	46.6300	46.6300	-5.185%	13	270	-90.350%
2024-12-31	47.5200	50.0100	47.4000	49.1800	+3.733%	34	261	-90.850%
2024-12-30	47.4100	47.4100	47.4100	47.4100	+5.356%	8	261	-90.508%
2024-12-27	45.6200	45.6200	45.0000	45.0000	-2.174%	12	260	-90.000%
2024-12-23	46.0000	46.0000	46.0000	46.0000	+0.988%	1	254	-90.217%
2024-12-20	49.0000	49.0000	45.5500	45.5500	-5.104%	6	254	-90.121%
2024-12-19	48.0000	48.0000	48.0000	48.0000	+10.931%	1	250	-90.625%
2024-12-18	41.5000	43.2700	41.5000	43.2700	+1.051%	2	250	-89.600%
2024-12-17	42.7500	42.8200	42.7500	42.8200	-3.969%	2	250	-89.491%
2024-12-10	44.5900	44.5900	44.5900	44.5900	+3.698%	1	250	-89.908%
2024-12-06	43.0000	43.0000	43.0000	43.0000	+0.538%	2	249	-89.535%
2024-12-05	42.7700	42.7700	42.7700	42.7700	-3.866%	5	249	-89.479%
2024-12-03	44.4900	44.4900	44.4900	44.4900	-4.773%	1	254	-89.885%
2024-11-26	46.7200	46.7200	46.7200	46.7200	-6.691%	2	254	-90.368%
2024-11-18	50.0700	50.0700	50.0700	50.0700	-0.040%	1	254	-91.013%
2024-11-15	51.3800	51.3800	49.9100	50.0900	+5.010%	10	254	-91.016%
2024-11-12	47.7000	47.7000	47.7000	47.7000	+2.361%	1	256	-90.566%
2024-11-11	45.5700	47.0000	45.5700	46.6000	-8.250%	17	255	-90.343%
2024-11-06	50.7900	50.7900	50.7900	50.7900	-15.771%	20	241	-91.140%
2024-10-31	59.3200	60.3000	59.3200	60.3000	+8.239%	35	221	-92.537%
2024-10-18	55.7100	55.7100	55.7100	55.7100	-6.948%	100	188	-91.922%
2024-10-08	60.1300	60.2000	59.6100	59.8700	0.000%	187	138	-92.484%