Dark

QQQ20270115P545
QQQ Jan 15 2027 545.00 Put (QQQ270115P00545000)
option OPRA

EOD

Aug 5, 2026

6.110.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1100	6.1100	6.1100	6.1100	0.000%	5	1,472	0.000%
2026-08-04	6.1100	6.1100	6.1100	6.1100	-22.265%	1	1,467	0.000%
2026-08-03	8.2800	8.2800	7.8600	7.8600	-6.540%	2	1,467	-22.265%
2026-07-31	9.7600	9.7600	8.4100	8.4100	-27.935%	10	1,467	-27.348%
2026-07-29	11.0700	11.6700	11.0700	11.6700	+8.457%	3	1,468	-47.644%
2026-07-27	10.6100	10.7600	10.6100	10.7600	+6.535%	91	1,468	-43.216%
2026-07-24	10.6200	10.6200	10.0000	10.1000	-1.463%	113	1,494	-39.505%
2026-07-23	10.1400	10.2500	10.1400	10.2500	+7.330%	2	1,403	-40.390%
2026-07-20	9.3700	9.6000	9.3700	9.5500	-4.595%	20	1,402	-36.021%
2026-07-17	10.0100	10.0100	10.0100	10.0100	-0.793%	20	1,401	-38.961%
2026-07-08	10.0900	10.0900	10.0900	10.0900	+2.333%	100	1,381	-39.445%
2026-07-07	9.8000	10.4900	9.8000	9.8600	+9.192%	5	1,408	-38.032%
2026-07-06	9.0300	9.0300	9.0300	9.0300	-14.650%	1	1,407	-32.337%
2026-07-02	9.2000	10.5800	9.2000	10.5800	+20.501%	17	1,394	-42.250%
2026-07-01	8.7800	8.7800	8.7800	8.7800	-29.704%	27	1,394	-30.410%
2026-06-24	11.5800	12.4900	11.5800	12.4900	+7.302%	610	1,421	-51.081%
2026-06-23	11.6400	11.6400	11.6400	11.6400	+20.124%	1	1,500	-47.509%
2026-06-22	9.6900	9.6900	9.6900	9.6900	-24.415%	1	1,500	-36.945%
2026-06-11	12.6000	13.1900	12.6000	12.8200	-2.137%	7	1,500	-52.340%
2026-06-10	11.8500	13.1000	11.8500	13.1000	+2.745%	24	1,500	-53.359%
2026-06-09	12.3100	12.7500	12.3100	12.7500	+16.226%	94	1,498	-52.078%
2026-06-08	10.7100	10.9700	10.7100	10.9700	-6.638%	23	1,508	-44.303%
2026-06-05	9.8100	11.7500	9.8100	11.7500	+27.996%	35	1,489	-48.000%
2026-06-04	9.1800	9.1800	9.1800	9.1800	+1.887%	1	1,474	-33.442%
2026-06-03	8.8500	9.0100	8.8500	9.0100	+4.282%	72	1,476	-32.186%
2026-06-02	8.7400	8.7400	8.6400	8.6400	+1.408%	151	1,476	-29.282%
2026-06-01	8.6900	8.6900	8.4100	8.5200	-6.271%	82	1,400	-28.286%
2026-05-26	9.0800	9.0900	9.0800	9.0900	-8.551%	4	1,421	-32.783%
2026-05-22	9.9400	9.9400	9.9400	9.9400	-1.584%	1	1,423	-38.531%
2026-05-21	10.5600	10.5600	10.1000	10.1000	-11.481%	5	1,424	-39.505%
2026-05-18	11.4000	11.7600	11.4000	11.4100	-1.041%	55	1,424	-46.450%
2026-05-15	11.5600	11.5600	11.5300	11.5300	+5.489%	60	1,436	-47.008%
2026-05-14	10.7000	10.9300	10.7000	10.9300	-2.844%	44	1,431	-44.099%
2026-05-13	11.2500	11.2500	11.2500	11.2500	-4.174%	1	1,455	-45.689%
2026-05-12	11.2400	11.9900	11.2400	11.7400	+4.541%	5	1,455	-47.956%
2026-05-11	11.5200	11.5200	10.9700	11.2300	-0.443%	310	1,455	-45.592%
2026-05-08	11.7000	11.7000	11.2600	11.2800	-8.367%	58	1,248	-45.833%
2026-05-07	12.2600	12.3600	12.2600	12.3100	+0.163%	3	1,208	-50.366%
2026-05-06	12.4800	12.4800	12.2900	12.2900	-11.900%	7	1,214	-50.285%
2026-05-04	13.8000	13.9600	13.8000	13.9500	+2.725%	19	1,214	-56.201%
2026-05-01	13.5200	13.5800	13.5200	13.5800	-3.960%	12	1,206	-55.007%
2026-04-30	14.6300	14.6300	14.1400	14.1400	-10.789%	23	1,206	-56.789%
2026-04-28	16.2200	16.4400	15.8500	15.8500	+3.325%	5	1,207	-61.451%
2026-04-24	15.9200	15.9200	15.2800	15.3400	-12.940%	19	1,207	-60.169%
2026-04-23	17.6200	17.6200	17.6200	17.6200	+7.112%	10	1,192	-65.323%
2026-04-22	16.4500	16.4500	16.4500	16.4500	-5.514%	1	1,182	-62.857%
2026-04-20	17.4100	17.4100	17.4100	17.4100	+5.260%	1	1,183	-64.905%
2026-04-17	17.0000	17.0000	16.4000	16.5400	-13.403%	10	1,182	-63.059%
2026-04-15	18.9800	19.1000	18.5800	19.1000	-0.417%	6	1,186	-68.010%
2026-04-14	19.6200	19.6200	19.1800	19.1800	-16.681%	11	1,187	-68.144%
2026-04-10	22.7500	23.0200	22.7500	23.0200	-6.650%	3	1,186	-73.458%
2026-04-08	23.4100	24.8500	23.3900	24.6600	-18.209%	54	1,184	-75.223%
2026-04-06	29.5600	30.1500	29.5600	30.1500	-4.799%	71	1,165	-79.735%
2026-04-02	31.6700	31.6700	31.6700	31.6700	+3.836%	5	1,130	-80.707%
2026-04-01	31.9100	31.9100	30.3800	30.5000	-10.871%	27	1,130	-79.967%
2026-03-31	36.7200	37.3100	33.9500	34.2200	-17.183%	146	1,115	-82.145%
2026-03-30	37.3200	41.3200	37.3200	41.3200	+5.301%	74	1,154	-85.213%
2026-03-27	38.1300	39.2400	38.1300	39.2400	+12.114%	3	1,183	-84.429%
2026-03-26	34.8900	35.1400	34.8800	35.0000	+15.245%	13	1,183	-82.543%
2026-03-25	30.3200	31.0900	30.2700	30.3700	-4.196%	42	1,193	-79.881%
2026-03-24	32.1900	32.4000	31.6500	31.7000	+1.278%	26	1,167	-80.726%
2026-03-23	30.6100	31.3000	30.6100	31.3000	-11.457%	19	1,170	-80.479%
2026-03-20	35.3500	35.3500	35.3500	35.3500	+17.014%	10	1,188	-82.716%
2026-03-19	30.2100	30.2100	30.2100	30.2100	+9.735%	2	1,178	-79.775%
2026-03-17	26.6000	27.5500	26.6000	27.5300	-4.243%	16	1,178	-77.806%
2026-03-16	28.7500	28.7500	28.7500	28.7500	-3.588%	2	1,178	-78.748%
2026-03-13	29.8200	29.8200	29.8200	29.8200	-0.301%	1	1,177	-79.510%
2026-03-12	29.4700	29.9100	29.4700	29.9100	+8.962%	48	1,177	-79.572%
2026-03-11	27.3000	27.6300	27.3000	27.4500	+2.045%	23	1,247	-77.741%
2026-03-10	26.9000	26.9000	26.9000	26.9000	-10.809%	1	1,249	-77.286%
2026-03-09	31.8100	31.8100	30.1500	30.1600	+5.713%	10	1,249	-79.741%
2026-03-06	29.1900	29.1900	28.5300	28.5300	+14.763%	8	1,247	-78.584%
2026-03-04	24.9200	24.9200	24.8600	24.8600	-8.435%	2	1,239	-75.422%
2026-03-02	27.1500	27.1500	27.1500	27.1500	+0.074%	1	1,238	-77.495%
2026-02-27	27.1300	27.1300	27.1300	27.1300	+0.111%	1	1,239	-77.479%
2026-02-26	27.1000	27.1000	27.1000	27.1000	+9.451%	1	1,238	-77.454%
2026-02-25	24.8600	24.8600	24.7600	24.7600	-11.286%	2	1,239	-75.323%
2026-02-23	27.9100	27.9100	27.9100	27.9100	+3.755%	40	1,239	-78.108%
2026-02-20	28.2200	28.2200	26.7000	26.9000	-2.818%	4	1,199	-77.286%
2026-02-19	27.1600	27.6900	27.1600	27.6800	+1.503%	3	1,197	-77.926%
2026-02-18	25.8600	27.2700	25.8600	27.2700	-2.607%	180	1,196	-77.594%
2026-02-17	29.7800	29.7800	28.0000	28.0000	-2.643%	2	1,080	-78.179%
2026-02-13	28.7300	28.7600	27.1200	28.7600	-0.174%	5	1,080	-78.755%
2026-02-12	24.9000	28.8100	24.9000	28.8100	+16.592%	128	1,080	-78.792%
2026-02-11	24.5300	24.7100	24.5300	24.7100	+4.262%	3	1,076	-75.273%
2026-02-09	24.8000	24.9100	23.4900	23.7000	-7.313%	169	1,074	-74.219%
2026-02-06	27.4500	27.4500	25.5700	25.5700	-14.195%	2	1,070	-76.105%
2026-02-05	29.8000	29.8000	29.8000	29.8000	+9.198%	1	1,072	-79.497%
2026-02-04	26.1600	28.1900	26.0000	27.2900	+10.845%	607	1,072	-77.611%
2026-02-03	24.6200	24.6200	24.6200	24.6200	+2.158%	2	619	-75.183%
2026-01-30	24.1000	24.1000	24.1000	24.1000	+11.781%	1	619	-74.647%
2026-01-28	21.5600	21.5600	21.5600	21.5600	+0.654%	1	619	-71.660%
2026-01-27	21.5400	21.6900	21.3300	21.4200	-4.800%	111	619	-71.475%
2026-01-23	22.5000	22.5000	22.5000	22.5000	+0.626%	1	508	-72.844%
2026-01-22	22.9100	22.9100	22.3500	22.3600	-17.246%	5	512	-72.674%
2026-01-20	26.0000	27.0200	26.0000	27.0200	+21.220%	2	508	-77.387%
2026-01-15	22.2900	22.2900	22.2900	22.2900	-10.661%	1	507	-72.589%
2026-01-14	24.3500	25.2100	24.3500	24.9500	+11.185%	3	507	-75.511%
2026-01-12	22.2600	22.4400	22.2600	22.4400	-2.899%	3	505	-72.772%
2026-01-07	23.1100	23.1100	23.1100	23.1100	-4.346%	1	502	-73.561%
2026-01-05	23.7800	24.1600	23.7800	24.1600	-5.292%	2	502	-74.710%
2026-01-02	24.4400	25.5100	24.4400	25.5100	+7.365%	12	501	-76.049%
2025-12-30	23.7600	23.7600	23.7600	23.7600	+2.414%	1	490	-74.285%
2025-12-23	23.2000	23.2000	23.2000	23.2000	-4.290%	1	491	-73.664%
2025-12-22	24.2400	24.2400	24.2400	24.2400	-15.950%	2	492	-74.794%
2025-12-17	28.8400	28.8400	28.8400	28.8400	+6.578%	192	492	-78.814%
2025-12-16	27.0600	27.0600	27.0600	27.0600	+2.306%	2	308	-77.421%
2025-12-03	26.4500	26.4500	26.4500	26.4500	-12.677%	1	307	-76.900%
2025-11-25	30.2900	30.2900	30.2900	30.2900	-3.902%	10	308	-79.828%
2025-11-24	31.5200	31.5200	31.5200	31.5200	-10.429%	1	308	-80.615%
2025-11-21	39.6800	39.6800	34.4400	35.1900	+0.085%	11	307	-82.637%
2025-11-20	35.1600	35.1600	35.1600	35.1600	+2.507%	1	301	-82.622%
2025-11-19	32.3200	34.3000	32.3200	34.3000	-5.091%	2	301	-82.187%
2025-11-18	36.1400	36.1400	36.1400	36.1400	+27.839%	1	300	-83.094%
2025-11-11	28.2700	28.2700	28.2700	28.2700	-11.184%	15	349	-78.387%
2025-11-07	32.7400	32.7400	31.5400	31.8300	+3.411%	163	357	-80.804%
2025-11-06	29.6900	30.8300	29.1400	30.7800	+13.120%	39	206	-80.149%
2025-11-05	27.2100	27.2100	27.2100	27.2100	+7.042%	2	191	-77.545%
2025-10-31	25.3900	25.4200	25.3900	25.4200	-4.364%	2	191	-75.964%
2025-10-30	26.5800	26.5800	26.5800	26.5800	-9.438%	2	192	-77.013%
2025-10-23	29.3500	29.3500	29.3500	29.3500	+1.347%	2	192	-79.182%
2025-10-21	28.9600	28.9600	28.9600	28.9600	-17.257%	2	192	-78.902%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+21.739%	1	192	-82.543%
2025-10-10	28.7500	28.7500	28.7500	28.7500	+0.489%	1	192	-78.748%
2025-10-08	28.6100	28.6100	28.6100	28.6100	-4.058%	90	192	-78.644%
2025-10-07	29.8200	29.8200	29.8200	29.8200	+2.828%	10	102	-79.510%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-1.461%	2	102	-78.931%
2025-10-03	29.1200	29.4300	29.1200	29.4300	+0.170%	2	102	-79.239%
2025-09-29	29.3800	29.3800	29.3800	29.3800	-9.293%	1	100	-79.204%
2025-09-11	32.3900	32.3900	32.3900	32.3900	-10.451%	2	100	-81.136%
2025-09-03	36.1700	36.1700	36.1700	36.1700	+7.970%	1	100	-83.108%
2025-08-13	33.5000	33.5000	33.5000	33.5000	-1.267%	5	99	-81.761%
2025-08-12	34.7000	34.7000	33.8300	33.9300	-6.167%	51	99	-81.992%
2025-08-11	35.9700	36.1600	35.0400	36.1600	+1.006%	3	134	-83.103%
2025-08-08	36.4400	36.4400	35.7400	35.8000	-5.491%	8	136	-82.933%
2025-08-07	38.0400	38.0800	37.8400	37.8800	-5.912%	25	142	-83.870%
2025-08-05	40.2600	40.2600	40.2600	40.2600	+8.284%	3	155	-84.824%
2025-07-29	37.1800	37.1800	37.1800	37.1800	-0.774%	1	152	-83.566%
2025-07-25	37.4700	37.4700	37.4700	37.4700	-3.153%	1	152	-83.694%
2025-07-24	38.6900	38.6900	38.6900	38.6900	-10.336%	1	152	-84.208%
2025-07-08	43.4000	43.4000	43.1500	43.1500	-1.304%	2	152	-85.840%
2025-07-07	44.0100	44.0100	43.7200	43.7200	+3.725%	2	151	-86.025%
2025-07-03	42.1500	42.1500	42.1500	42.1500	-5.408%	1	151	-85.504%
2025-07-02	44.5600	44.5600	44.5600	44.5600	-1.525%	1	151	-86.288%
2025-07-01	45.2500	45.2500	45.2500	45.2500	-0.549%	1	151	-86.497%
2025-06-30	45.2100	45.5000	45.2100	45.5000	-2.590%	3	152	-86.571%
2025-06-27	45.5200	46.7100	45.4600	46.7100	+1.477%	103	149	-86.919%
2025-06-26	46.4000	46.4000	46.0300	46.0300	-5.034%	2	98	-86.726%
2025-06-24	48.4300	48.5000	48.3100	48.4700	-8.149%	92	97	-87.394%
2025-06-11	51.1300	52.8400	51.1300	52.7700	-3.281%	5	90	-88.421%
2025-06-04	54.6700	54.6700	54.5600	54.5600	-0.420%	2	90	-88.801%
2025-06-03	54.7900	54.7900	54.7900	54.7900	-5.404%	1	90	-88.848%
2025-05-28	58.2200	58.2200	57.9200	57.9200	-12.349%	2	90	-89.451%
2025-05-12	66.0900	66.0900	66.0800	66.0800	-32.330%	2	92	-90.754%
2025-04-23	97.6500	97.6500	97.6500	97.6500	-11.844%	5	90	-93.743%
2025-04-16	110.7700	110.7700	110.7700	110.7700	+22.996%	1	90	-94.484%
2025-04-09	129.0100	129.0100	90.0600	90.0600	-7.049%	2	89	-93.216%
2025-04-03	96.8900	96.8900	96.8900	96.8900	+15.428%	4	87	-93.694%
2025-04-01	83.9600	84.0500	83.9400	83.9400	-4.959%	9	87	-92.721%
2025-03-31	92.2000	92.3100	88.3200	88.3200	+6.039%	16	78	-93.082%
2025-03-10	83.2900	83.2900	83.2900	83.2900	+11.202%	2	69	-92.664%
2025-03-07	74.7300	74.9000	74.7300	74.9000	+2.253%	8	69	-91.842%
2025-03-04	72.8300	73.2500	72.8300	73.2500	+8.841%	5	65	-91.659%
2025-02-28	67.3000	67.3000	67.3000	67.3000	+10.292%	2	60	-90.921%
2025-02-25	61.0200	61.0200	61.0200	61.0200	+10.244%	1	61	-89.987%
2025-02-24	55.2900	55.3500	55.2900	55.3500	+8.487%	2	61	-88.961%
2025-02-20	51.0200	51.0200	51.0200	51.0200	+3.805%	1	61	-88.024%
2025-02-14	49.1500	49.1500	49.1500	49.1500	-9.817%	8	60	-87.569%
2025-02-07	54.5000	54.5000	54.5000	54.5000	-5.316%	2	60	-88.789%
2025-02-03	58.2000	58.2000	57.5600	57.5600	+2.786%	2	60	-89.385%
2025-01-30	56.0000	56.0000	56.0000	56.0000	-5.309%	1	60	-89.089%
2025-01-15	58.7700	59.1400	58.7700	59.1400	-8.053%	3	60	-89.669%
2025-01-14	64.3200	64.3200	64.3200	64.3200	+5.720%	4	60	-90.501%
2025-01-08	60.8400	60.8400	60.8400	60.8400	+0.198%	1	64	-89.957%
2025-01-07	60.7200	60.7200	60.7200	60.7200	+3.441%	1	64	-89.937%
2024-12-30	60.3000	60.3000	58.7000	58.7000	+2.265%	6	64	-89.591%
2024-12-27	57.4000	57.4000	57.4000	57.4000	-0.846%	2	64	-89.355%
2024-12-20	57.8900	57.8900	57.8900	57.8900	-8.561%	1	64	-89.446%
2024-12-19	63.3100	63.3100	63.3100	63.3100	+15.698%	1	64	-90.349%
2024-12-18	54.7200	54.7200	54.7200	54.7200	+1.015%	1	64	-88.834%
2024-12-17	53.9900	54.1700	53.9900	54.1700	-5.676%	2	64	-88.721%
2024-12-10	57.4300	57.4300	57.4300	57.4300	+6.273%	1	64	-89.361%
2024-12-06	54.0400	54.0400	54.0400	54.0400	-1.243%	2	64	-88.694%
2024-12-04	54.7200	54.7200	54.7200	54.7200	-3.099%	1	64	-88.834%
2024-12-03	56.4700	56.4700	56.4700	56.4700	+0.035%	1	63	-89.180%
2024-12-02	56.9200	56.9300	56.4300	56.4500	-5.174%	5	62	-89.176%
2024-11-29	59.5200	59.5300	59.5200	59.5300	-9.994%	4	59	-89.736%
2024-11-18	65.7700	66.1400	65.6200	66.1400	-4.367%	30	57	-90.762%
2024-11-15	69.1600	69.1600	69.1600	69.1600	+7.308%	2	27	-91.165%
2024-11-06	64.0000	64.4500	64.0000	64.4500	-13.698%	12	27	-90.520%
2024-11-01	74.6800	74.6800	74.6800	74.6800	-0.080%	2	39	-91.818%
2024-10-23	74.7400	74.7400	74.7400	74.7400	+1.839%	1	40	-91.825%
2024-10-16	72.7100	73.3900	72.1700	73.3900	-8.571%	14	39	-91.675%
2024-10-03	79.7600	80.2700	79.7600	80.2700	-2.455%	5	32	-92.388%
2024-10-01	82.7800	82.7800	80.7800	82.2900	+2.863%	15	27	-92.575%
2024-09-19	80.0000	80.0000	80.0000	80.0000	0.000%	12	12	-92.363%