Dark

QQQ20270115P535
QQQ Jan 15 2027 535.00 Put (QQQ270115P00535000)
option OPRA

EOD

Aug 4, 2026

5.90-13.363%(-0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.9000	5.9000	5.9000	5.9000	-13.363%	1	2,651	0.000%
2026-08-03	7.5200	7.5200	6.7500	6.8100	-12.242%	61	2,651	-13.363%
2026-07-31	8.0000	8.0000	7.7600	7.7600	-5.825%	118	2,611	-23.969%
2026-07-30	8.6000	9.0100	8.2400	8.2400	-25.227%	44	2,611	-28.398%
2026-07-29	10.4000	11.0200	9.4600	11.0200	+11.765%	117	2,599	-46.461%
2026-07-27	9.8600	9.8600	9.8600	9.8600	+3.680%	1	2,555	-40.162%
2026-07-23	9.1700	9.5100	9.1700	9.5100	+17.990%	3	2,555	-37.960%
2026-07-22	8.0600	8.0600	8.0600	8.0600	+0.750%	1	2,555	-26.799%
2026-07-21	8.2000	8.2000	8.0000	8.0000	-8.257%	5	2,555	-26.250%
2026-07-20	8.5400	8.7200	8.5400	8.7200	-7.333%	7	2,555	-32.339%
2026-07-17	9.2300	9.6400	9.2300	9.4100	+18.813%	6	2,555	-37.301%
2026-07-16	7.9200	7.9200	7.9200	7.9200	-1.124%	2	2,555	-25.505%
2026-07-09	8.0100	8.0100	8.0100	8.0100	-11.197%	10	2,555	-26.342%
2026-07-08	9.0200	9.0200	9.0200	9.0200	-2.697%	2	2,545	-34.590%
2026-07-07	9.2700	9.2700	9.2700	9.2700	+9.187%	2	2,547	-36.354%
2026-07-06	8.6800	8.6800	8.4900	8.4900	+4.944%	15	2,547	-30.506%
2026-06-30	8.0800	8.0900	8.0800	8.0900	-5.821%	5	2,547	-27.070%
2026-06-29	8.6300	8.6300	8.5900	8.5900	-15.949%	7	2,552	-31.315%
2026-06-26	9.8200	10.2200	9.8200	10.2200	+7.128%	20	2,545	-42.270%
2026-06-25	9.4600	9.5400	9.4600	9.5400	-8.621%	35	2,525	-38.155%
2026-06-24	10.8600	10.9000	10.0900	10.4400	+25.030%	45	2,509	-43.487%
2026-06-22	8.2800	8.3500	8.2800	8.3500	-6.495%	172	2,512	-29.341%
2026-06-17	8.9300	8.9300	8.9300	8.9300	+2.762%	2	2,596	-33.931%
2026-06-16	8.6900	8.7000	8.6800	8.6900	+8.761%	191	2,596	-32.106%
2026-06-15	7.9900	7.9900	7.9900	7.9900	-18.801%	1	2,516	-26.158%
2026-06-12	9.8800	9.8800	9.8400	9.8400	-17.032%	27	2,516	-40.041%
2026-06-10	11.8600	11.8600	11.8600	11.8600	+9.511%	30	2,516	-50.253%
2026-06-09	9.2300	10.8300	9.2200	10.8300	+12.813%	105	2,486	-45.522%
2026-06-08	9.6000	9.6000	9.6000	9.6000	-13.201%	23	2,497	-38.542%
2026-06-05	8.9900	11.0600	8.9900	11.0600	+34.061%	70	2,508	-46.655%
2026-06-04	8.2500	8.2500	8.2500	8.2500	+4.035%	2	2,443	-28.485%
2026-06-02	7.8600	7.9300	7.8600	7.9300	+1.667%	21	2,453	-25.599%
2026-06-01	7.7500	7.8700	7.7500	7.8000	-0.383%	178	2,473	-24.359%
2026-05-29	7.8200	7.8300	7.8200	7.8300	-2.733%	2	2,574	-24.649%
2026-05-28	8.1900	8.1900	8.0500	8.0500	-5.516%	2	2,577	-26.708%
2026-05-26	8.4700	8.5200	8.4700	8.5200	-11.801%	138	2,576	-30.751%
2026-05-21	9.6600	9.6600	9.6600	9.6600	-7.560%	2	2,577	-38.923%
2026-05-19	10.6700	10.6700	10.4500	10.4500	+4.187%	3	2,577	-43.541%
2026-05-14	10.1000	10.1000	10.0300	10.0300	-6.262%	20	2,575	-41.176%
2026-05-12	10.8300	10.8300	10.7000	10.7000	+5.108%	2	2,565	-44.860%
2026-05-11	10.0600	10.2100	10.0600	10.1800	-3.962%	1,508	2,565	-42.043%
2026-05-08	10.6700	10.6700	10.6000	10.6000	-5.861%	43	1,065	-44.340%
2026-05-07	11.2600	11.2600	11.2600	11.2600	-0.089%	1	1,025	-47.602%
2026-05-06	11.3000	11.3000	11.2700	11.2700	-6.936%	69	1,025	-47.649%
2026-05-05	12.0700	12.1100	12.0600	12.1100	-4.420%	7	961	-51.280%
2026-05-04	12.6700	12.6700	12.6700	12.6700	+2.841%	3	960	-53.433%
2026-05-01	12.2500	12.3700	12.2400	12.3200	-17.037%	8	960	-52.110%
2026-04-28	14.8500	14.8500	14.8500	14.8500	+6.758%	4	960	-60.269%
2026-04-27	13.9100	13.9100	13.9100	13.9100	-0.287%	1	960	-57.584%
2026-04-24	14.7500	14.7500	13.9500	13.9500	-6.876%	3	960	-57.706%
2026-04-23	15.0300	15.0400	14.9800	14.9800	+0.672%	49	963	-60.614%
2026-04-22	15.3000	15.3000	14.8800	14.8800	-2.872%	62	965	-60.349%
2026-04-21	15.3200	15.3200	15.3200	15.3200	-1.983%	2	929	-61.488%
2026-04-20	15.8000	15.8000	15.6300	15.6300	+3.716%	10	929	-62.252%
2026-04-17	15.1700	15.1700	14.9000	15.0700	-10.351%	181	932	-60.849%
2026-04-16	16.8100	16.8100	16.8100	16.8100	-4.053%	1	773	-64.902%
2026-04-15	17.1100	17.5200	16.8600	17.5200	-0.905%	7	774	-66.324%
2026-04-14	17.7200	17.7200	17.6800	17.6800	-16.682%	7	773	-66.629%
2026-04-13	21.2200	21.2200	21.2200	21.2200	+0.856%	20	776	-72.196%
2026-04-10	20.1300	21.0400	20.1300	21.0400	-6.197%	9	776	-71.958%
2026-04-08	22.4600	22.4600	22.4300	22.4300	-23.733%	100	769	-73.696%
2026-04-07	29.4100	29.4100	29.4100	29.4100	+9.290%	5	669	-79.939%
2026-04-06	29.2200	29.2200	26.9100	26.9100	-6.563%	25	669	-78.075%
2026-04-01	29.2200	29.2400	28.1000	28.8000	-7.722%	112	656	-79.514%
2026-03-31	33.4800	34.7100	31.2100	31.2100	-18.787%	71	634	-81.096%
2026-03-30	34.5500	38.4300	34.5500	38.4300	+10.020%	129	644	-84.647%
2026-03-27	35.3000	35.3000	34.9100	34.9300	+25.242%	3	636	-83.109%
2026-03-25	28.4900	28.4900	27.7000	27.8900	-3.595%	45	634	-78.845%
2026-03-24	29.1600	29.1600	28.8800	28.9300	+8.028%	13	619	-79.606%
2026-03-23	27.9600	27.9600	26.7400	26.7800	-16.495%	21	620	-77.969%
2026-03-20	28.5800	32.0700	28.5800	32.0700	+10.320%	6	620	-81.603%
2026-03-19	29.0700	29.0700	29.0700	29.0700	+12.456%	1	618	-79.704%
2026-03-18	25.3700	25.8500	25.3700	25.8500	+4.108%	6	617	-77.176%
2026-03-17	25.2700	25.2700	24.7900	24.8300	-1.546%	10	617	-76.238%
2026-03-16	25.2200	25.2200	25.2200	25.2200	-7.687%	1	617	-76.606%
2026-03-13	27.3200	27.3200	27.3200	27.3200	-0.618%	2	618	-78.404%
2026-03-12	27.0000	27.4900	26.7800	27.4900	+10.136%	42	618	-78.538%
2026-03-11	24.9600	24.9600	24.9600	24.9600	+3.483%	1	623	-76.362%
2026-03-10	24.3000	24.3000	24.1200	24.1200	-12.131%	2	624	-75.539%
2026-03-09	29.1800	29.1800	27.4500	27.4500	+4.931%	6	622	-78.506%
2026-03-06	26.1500	26.1600	26.1500	26.1600	+11.367%	15	622	-77.446%
2026-02-26	23.3600	23.4900	23.3600	23.4900	-3.294%	2	622	-74.883%
2026-02-24	24.2900	24.2900	24.2900	24.2900	-7.467%	1	622	-75.710%
2026-02-23	24.9100	26.2500	24.9100	26.2500	+7.803%	92	623	-77.524%
2026-02-20	24.5900	24.6800	24.3500	24.3500	-5.547%	65	603	-75.770%
2026-02-19	25.4000	25.8500	24.8200	25.7800	+6.749%	51	618	-77.114%
2026-02-18	23.5600	24.2900	23.5600	24.1500	-4.959%	410	592	-75.569%
2026-02-17	26.7400	26.7400	25.3100	25.4100	-1.473%	32	478	-76.781%
2026-02-12	22.9700	25.8200	22.9700	25.7900	+14.166%	99	462	-77.123%
2026-02-11	22.5900	22.5900	22.5900	22.5900	+2.449%	1	446	-73.882%
2026-02-09	22.6800	22.6800	21.9800	22.0500	-19.319%	5	447	-73.243%
2026-02-05	27.4700	27.5200	27.3000	27.3300	+12.377%	60	447	-78.412%
2026-02-04	24.0400	24.3200	24.0400	24.3200	+3.932%	2	433	-75.740%
2026-02-03	23.3300	23.4000	23.3100	23.4000	+11.695%	39	432	-74.786%
2026-02-02	21.4100	21.4100	20.5800	20.9500	-2.694%	5	432	-71.838%
2026-01-29	21.5300	21.5300	21.5300	21.5300	+13.615%	10	428	-72.596%
2026-01-28	18.9500	18.9500	18.9500	18.9500	-4.051%	1	432	-68.865%
2026-01-27	19.7500	19.7500	19.7500	19.7500	-1.102%	4	433	-70.127%
2026-01-26	19.7300	19.9700	19.7300	19.9700	+0.100%	15	429	-70.456%
2026-01-23	20.4000	20.4000	19.9500	19.9500	-3.855%	6	420	-70.426%
2026-01-22	20.6900	20.7500	20.3900	20.7500	-15.410%	6	420	-71.566%
2026-01-20	24.1700	24.5300	24.1700	24.5300	+20.541%	3	415	-75.948%
2026-01-15	20.5700	20.5700	20.3400	20.3500	-10.863%	6	419	-71.007%
2026-01-14	22.2700	22.9400	22.2700	22.8300	+13.413%	8	422	-74.157%
2026-01-12	20.2500	20.3200	20.0300	20.1300	-8.208%	15	414	-70.691%
2026-01-08	21.9300	21.9300	21.9300	21.9300	+3.688%	100	406	-73.096%
2026-01-07	21.0700	21.1500	21.0700	21.1500	-0.517%	2	306	-72.104%
2026-01-06	21.1000	21.2600	21.1000	21.2600	-3.801%	3	307	-72.248%
2026-01-05	22.1000	22.1000	21.7000	22.1000	-0.719%	3	305	-73.303%
2025-12-31	21.9100	22.2600	21.6800	22.2600	+2.818%	6	307	-73.495%
2025-12-30	21.5000	21.6500	21.3600	21.6500	+0.979%	4	307	-72.748%
2025-12-29	21.4400	21.4400	21.4400	21.4400	+2.584%	1	305	-72.481%
2025-12-26	20.9000	20.9000	20.9000	20.9000	-0.713%	1	304	-71.770%
2025-12-24	21.0500	21.0500	21.0500	21.0500	-4.318%	10	293	-71.971%
2025-12-23	22.0000	22.0000	22.0000	22.0000	-0.136%	1	293	-73.182%
2025-12-22	22.0300	22.0300	22.0300	22.0300	-4.217%	3	296	-73.218%
2025-12-19	22.9300	23.0000	22.9300	23.0000	-5.428%	2	296	-74.348%
2025-12-15	24.3200	24.3200	24.3200	24.3200	+3.843%	8	295	-75.740%
2025-12-10	23.4500	23.4700	23.4200	23.4200	-1.389%	6	295	-74.808%
2025-12-08	23.7500	23.7500	23.7500	23.7500	-22.309%	8	296	-75.158%
2025-11-24	30.6500	30.6500	30.5500	30.5700	-9.099%	5	290	-80.700%
2025-11-21	33.6300	33.6300	33.6300	33.6300	+0.991%	1	288	-82.456%
2025-11-20	30.7200	34.6000	30.7200	33.3000	+7.005%	21	288	-82.282%
2025-11-17	28.4000	31.1200	28.4000	31.1200	+20.480%	12	288	-81.041%
2025-11-11	25.8200	25.8300	25.8200	25.8300	+1.294%	16	286	-77.158%
2025-11-10	25.4000	25.5000	25.4000	25.5000	-8.602%	3	293	-76.863%
2025-11-06	27.4100	27.9500	26.8700	27.9000	+11.288%	28	290	-78.853%
2025-11-05	26.8000	26.8000	25.0700	25.0700	-5.645%	21	292	-76.466%
2025-11-04	26.5700	26.5700	26.5700	26.5700	+11.172%	1	271	-77.795%
2025-11-03	23.9000	23.9000	23.9000	23.9000	-2.129%	20	267	-75.314%
2025-10-31	23.4900	24.4200	23.4000	24.4200	+2.048%	92	267	-75.839%
2025-10-30	23.9600	23.9600	23.9300	23.9300	+3.414%	10	278	-75.345%
2025-10-29	23.1900	23.5100	23.1400	23.1400	-1.949%	10	278	-74.503%
2025-10-27	23.6000	23.6000	23.6000	23.6000	-5.145%	4	278	-75.000%
2025-10-24	24.8800	24.8800	24.8800	24.8800	-8.260%	1	278	-76.286%
2025-10-23	27.1200	27.1200	27.1200	27.1200	+1.993%	1	278	-78.245%
2025-10-21	26.5900	26.5900	26.5900	26.5900	-9.187%	2	280	-77.811%
2025-10-13	29.2800	29.2800	29.2800	29.2800	+7.057%	100	278	-79.850%
2025-10-10	24.2000	27.3500	24.2000	27.3500	-0.834%	2	278	-78.428%
2025-10-07	27.5800	27.5800	27.5800	27.5800	+5.267%	4	277	-78.608%
2025-10-06	26.2000	26.2000	26.2000	26.2000	-4.205%	1	277	-77.481%
2025-10-03	27.3500	27.3500	27.3500	27.3500	-4.371%	1	277	-78.428%
2025-09-24	28.6000	28.6000	28.6000	28.6000	-11.125%	6	276	-79.371%
2025-08-27	32.1800	32.1800	32.1800	32.1800	-8.136%	5	280	-81.666%
2025-08-21	34.8000	35.0300	34.8000	35.0300	+10.540%	9	285	-83.157%
2025-08-19	31.6900	31.6900	31.6900	31.6900	+1.864%	1	284	-81.382%
2025-08-15	31.1100	31.1100	31.1100	31.1100	+1.933%	1	284	-81.035%
2025-08-14	30.5200	30.5200	30.5200	30.5200	-1.770%	1	284	-80.668%
2025-08-12	31.1100	31.1700	31.0700	31.0700	-20.618%	8	284	-81.011%
2025-08-01	39.1400	39.1400	39.1400	39.1400	+6.272%	1	292	-84.926%
2025-07-23	37.0900	37.0900	36.8300	36.8300	+3.951%	2	293	-83.980%
2025-07-21	35.4300	35.4300	35.4300	35.4300	-9.571%	1	294	-83.347%
2025-07-03	39.0500	39.1800	39.0500	39.1800	-4.252%	11	304	-84.941%
2025-07-02	40.9200	40.9200	40.9200	40.9200	-3.285%	1	304	-85.582%
2025-06-27	42.0600	42.3100	41.7800	42.3100	-0.634%	12	303	-86.055%
2025-06-26	42.6200	42.6200	42.5800	42.5800	-3.227%	2	307	-86.144%
2025-06-25	44.0000	44.0000	44.0000	44.0000	-14.213%	10	306	-86.591%
2025-06-20	51.2900	51.2900	51.2900	51.2900	+5.189%	2	296	-88.497%
2025-06-13	49.1100	49.1100	48.7600	48.7600	+1.036%	4	296	-87.900%
2025-06-12	48.2600	48.2600	48.2600	48.2600	+3.010%	1	297	-87.775%
2025-06-11	46.0600	46.8500	46.0600	46.8500	-3.422%	12	297	-87.407%
2025-06-09	48.8900	48.8900	48.5100	48.5100	-0.960%	2	307	-87.838%
2025-06-06	48.9800	48.9800	48.9800	48.9800	-0.447%	2	307	-87.954%
2025-06-05	49.2300	49.2300	49.2000	49.2000	-9.824%	2	307	-88.008%
2025-05-27	55.8900	55.8900	54.5600	54.5600	-8.686%	14	307	-89.186%
2025-05-23	59.7500	59.7500	59.7500	59.7500	+9.492%	8	300	-90.126%
2025-05-21	54.5700	54.5700	54.5700	54.5700	-8.700%	1	300	-89.188%
2025-05-12	60.8700	60.8700	59.7700	59.7700	-19.954%	4	303	-90.129%
2025-05-01	74.6700	74.6700	74.6700	74.6700	-7.438%	1	299	-92.099%
2025-04-30	80.6700	80.6700	80.6700	80.6700	-13.258%	20	299	-92.686%
2025-04-23	93.0000	93.0000	93.0000	93.0000	-5.102%	5	310	-93.656%
2025-04-16	98.0000	98.0000	98.0000	98.0000	+7.692%	5	310	-93.980%
2025-04-14	91.0000	91.0000	91.0000	91.0000	-2.151%	1	310	-93.516%
2025-04-10	93.0000	93.0000	93.0000	93.0000	-30.075%	1	311	-93.656%
2025-04-07	129.0000	133.0000	129.0000	133.0000	+25.816%	3	312	-95.564%
2025-04-04	106.0000	106.0000	102.2500	105.7100	+16.344%	6	312	-94.419%
2025-04-03	90.8600	90.8600	90.8600	90.8600	+21.308%	2	313	-93.506%
2025-03-12	74.9000	74.9000	74.9000	74.9000	-9.146%	1	311	-92.123%
2025-03-11	82.4400	82.4400	82.4400	82.4400	+5.692%	5	311	-92.843%
2025-03-10	76.3000	78.2900	76.3000	78.0000	+21.062%	9	316	-92.436%
2025-03-06	64.6200	64.6200	64.4000	64.4300	-1.075%	4	318	-90.843%
2025-03-05	65.1300	65.1300	65.1300	65.1300	-1.957%	1	318	-90.941%
2025-03-04	68.6500	68.6500	65.5800	66.4300	+10.717%	10	317	-91.118%
2025-02-28	60.0000	60.0000	60.0000	60.0000	-0.908%	2	320	-90.167%
2025-02-27	60.5500	60.5500	60.5500	60.5500	+5.857%	1	321	-90.256%
2025-02-25	54.4900	57.2000	54.4900	57.2000	+13.267%	6	325	-89.685%
2025-02-24	49.8800	52.4100	49.8800	50.5000	+4.772%	5	325	-88.317%
2025-02-21	46.8300	48.2000	46.8300	48.2000	+4.965%	26	323	-87.759%
2025-02-20	45.9200	45.9200	45.9200	45.9200	+3.470%	20	325	-87.152%
2025-02-19	45.4600	45.6200	43.8800	44.3800	-2.074%	9	325	-86.706%
2025-02-18	45.4900	45.4900	45.3100	45.3200	-1.478%	7	326	-86.981%
2025-02-14	46.0000	46.0000	46.0000	46.0000	-2.128%	6	321	-87.174%
2025-02-13	48.0000	48.0000	46.9700	47.0000	-3.013%	6	319	-87.447%
2025-01-31	48.4600	48.4600	48.4600	48.4600	-14.502%	2	319	-87.825%
2025-01-27	56.6800	56.6800	56.6800	56.6800	+15.040%	5	319	-89.591%
2025-01-24	48.3600	49.2700	48.3600	49.2700	+0.061%	10	324	-88.025%
2025-01-23	49.2400	49.2400	49.2400	49.2400	+2.370%	1	319	-88.018%
2025-01-22	48.4800	48.5100	47.4300	48.1000	-4.088%	17	319	-87.734%
2025-01-21	50.1500	50.1500	50.1500	50.1500	-8.818%	4	310	-88.235%
2025-01-15	55.0000	55.0000	55.0000	55.0000	-6.764%	5	310	-89.273%
2025-01-10	58.9900	58.9900	58.9900	58.9900	+5.415%	2	305	-89.998%
2025-01-08	55.9600	55.9600	55.9600	55.9600	+9.769%	2	306	-89.457%
2025-01-06	51.1200	51.1200	50.9800	50.9800	-4.353%	2	306	-88.427%
2025-01-03	53.3000	53.3000	53.3000	53.3000	-0.800%	4	306	-88.931%
2024-12-27	53.7300	53.7300	53.7300	53.7300	+8.655%	2	307	-89.019%
2024-12-26	49.4500	49.4500	49.4500	49.4500	-7.725%	2	307	-88.069%
2024-12-20	53.5900	53.5900	53.5900	53.5900	-3.909%	4	307	-88.990%
2024-12-19	57.3700	57.3700	55.7700	55.7700	+13.886%	2	311	-89.421%
2024-12-18	49.6000	49.6000	48.9700	48.9700	-2.060%	2	311	-87.952%
2024-12-17	49.6200	50.0000	48.4800	50.0000	+3.135%	458	311	-88.200%
2024-12-16	48.4800	48.4800	48.4800	48.4800	-0.879%	2	36	-87.830%
2024-12-13	48.9100	48.9100	48.9100	48.9100	-3.129%	2	36	-87.937%
2024-12-06	50.4900	50.4900	50.4900	50.4900	-2.623%	8	36	-88.315%
2024-12-03	51.8500	51.8500	51.8500	51.8500	-1.426%	1	36	-88.621%
2024-12-02	52.2500	53.0600	51.7300	52.6000	-3.734%	26	35	-88.783%
2024-11-29	54.6000	54.6400	54.6000	54.6400	-14.183%	12	12	-89.202%
2024-11-15	63.5900	63.6700	63.5900	63.6700	+16.954%	8	6	-90.733%
2024-11-07	54.4400	54.4400	54.4400	54.4400	-23.248%	2	2	-89.162%
2024-11-04	70.9300	70.9300	70.9300	70.9300	0.000%	1	1	-91.682%