Dark

QQQ20270115P555
QQQ Jan 15 2027 555.00 Put (QQQ270115P00555000)
option OPRA

EOD

Aug 6, 2026

6.86+2.388%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.8600	6.8600	6.8600	6.8600	+2.388%	1	792	0.000%
2026-08-05	6.7000	6.7000	6.7000	6.7000	+1.208%	1	793	+2.388%
2026-08-04	7.0000	7.0000	6.6200	6.6200	-20.528%	2	793	+3.625%
2026-08-03	8.3300	8.3300	8.3300	8.3300	-13.946%	1	795	-17.647%
2026-07-31	10.3800	10.3800	9.6800	9.6800	-9.108%	3	795	-29.132%
2026-07-30	11.4900	11.4900	10.6500	10.6500	-16.732%	3	795	-35.587%
2026-07-29	12.3400	12.7900	12.3400	12.7900	+2.648%	11	796	-46.364%
2026-07-28	12.0300	12.4600	12.0300	12.4600	+9.877%	2	791	-44.944%
2026-07-27	11.3400	11.3400	11.3400	11.3400	-3.980%	1	792	-39.506%
2026-07-24	11.2500	11.8100	11.1900	11.8100	+5.541%	25	793	-41.914%
2026-07-23	11.1900	11.1900	11.1900	11.1900	+13.835%	1	788	-38.695%
2026-07-21	10.0000	10.2600	9.8300	9.8300	-5.116%	59	789	-30.214%
2026-07-20	10.2300	10.3600	10.2000	10.3600	-8.319%	8	736	-33.784%
2026-07-17	11.3200	11.6100	10.8700	11.3000	+9.602%	8	734	-39.292%
2026-07-16	10.0000	10.3100	10.0000	10.3100	+8.870%	25	731	-33.463%
2026-07-15	9.3000	9.4700	9.3000	9.4700	+1.501%	2	730	-27.561%
2026-07-14	9.4500	9.4500	9.3300	9.3300	-9.768%	10	730	-26.474%
2026-07-13	9.5500	10.3400	9.5400	10.3400	+14.761%	10	740	-33.656%
2026-07-10	9.7100	9.7100	9.0100	9.0100	-6.921%	4	737	-23.862%
2026-07-09	10.1900	10.1900	9.6800	9.6800	-12.477%	5	735	-29.132%
2026-07-08	11.0000	11.0600	11.0000	11.0600	+2.313%	4	730	-37.975%
2026-07-07	10.8100	10.8100	10.8100	10.8100	+10.081%	21	726	-36.540%
2026-07-06	9.8200	9.8200	9.8200	9.8200	-16.283%	21	726	-30.143%
2026-07-02	11.1200	11.8600	11.1200	11.7300	+16.139%	18	688	-41.517%
2026-07-01	9.6600	10.1000	9.6600	10.1000	+5.318%	13	688	-32.079%
2026-06-30	9.7000	9.7000	9.5800	9.5900	-7.877%	55	686	-28.467%
2026-06-29	10.4000	10.4100	10.4000	10.4100	-12.152%	35	686	-34.102%
2026-06-25	12.1200	12.1200	11.8500	11.8500	-9.817%	13	706	-42.110%
2026-06-24	13.1400	13.1400	13.1400	13.1400	+4.286%	2	696	-47.793%
2026-06-23	12.6400	12.6400	12.6000	12.6000	+27.144%	4	698	-45.556%
2026-06-22	9.8800	9.9100	9.8800	9.9100	-5.709%	2	701	-30.777%
2026-06-18	10.5100	10.5100	10.5100	10.5100	+12.527%	1	1,130	-34.729%
2026-06-15	9.4700	9.4700	9.3400	9.3400	-20.443%	6	1,130	-26.552%
2026-06-12	11.4400	11.7400	11.4400	11.7400	-14.804%	422	1,130	-41.567%
2026-06-11	14.0500	14.0500	13.7800	13.7800	-6.322%	73	1,130	-50.218%
2026-06-10	12.9800	14.7500	12.9600	14.7100	-1.539%	17	1,062	-53.365%
2026-06-09	12.4800	15.5000	12.4800	14.9400	+31.053%	10	1,056	-54.083%
2026-06-08	11.6500	11.9200	11.4000	11.4000	-9.524%	14	1,055	-39.825%
2026-06-05	11.1600	12.6000	11.1600	12.6000	+27.789%	252	1,049	-45.556%
2026-06-04	9.9400	9.9400	9.8600	9.8600	+0.510%	3	810	-30.426%
2026-06-03	9.8100	9.8100	9.8100	9.8100	+3.919%	6	810	-30.071%
2026-06-02	9.2900	9.4400	9.2900	9.4400	+0.855%	12	804	-27.331%
2026-06-01	9.1600	9.3900	9.1600	9.3600	+1.850%	39	812	-26.709%
2026-05-29	9.7000	9.7000	9.1900	9.1900	-6.795%	13	847	-25.354%
2026-05-28	9.8600	9.8600	9.8600	9.8600	-1.695%	10	846	-30.426%
2026-05-27	10.2700	10.2700	10.0300	10.0300	-1.859%	8	846	-31.605%
2026-05-26	10.2000	10.2200	10.1200	10.2200	-5.806%	4	859	-32.877%
2026-05-22	10.7900	10.8500	10.5900	10.8500	-7.265%	94	859	-36.774%
2026-05-21	11.5900	11.7900	11.5900	11.7000	+1.563%	5	866	-41.368%
2026-05-20	11.5200	11.5200	11.5200	11.5200	-6.341%	10	866	-40.451%
2026-05-18	12.4000	12.6500	12.3000	12.3000	+3.188%	3	867	-44.228%
2026-05-14	11.7900	11.9500	11.7900	11.9200	-1.488%	38	867	-42.450%
2026-05-13	12.3100	12.3100	11.9600	12.1000	-8.125%	141	867	-43.306%
2026-05-12	12.8000	13.2000	12.8000	13.1700	+5.783%	5	867	-47.912%
2026-05-11	12.2200	12.4500	12.0000	12.4500	-0.876%	11	867	-44.900%
2026-05-08	12.7100	12.7100	12.5600	12.5600	-4.776%	8	869	-45.382%
2026-05-07	13.4600	13.5100	13.0500	13.1900	-2.657%	38	872	-47.991%
2026-05-06	13.9600	14.0100	13.5400	13.5500	-7.064%	50	911	-49.373%
2026-05-05	14.5600	14.5800	14.5000	14.5800	-4.768%	40	929	-52.949%
2026-05-04	14.8400	15.3400	14.8400	15.3100	+0.790%	205	934	-55.193%
2026-05-01	15.1900	15.1900	15.1900	15.1900	-5.652%	4	839	-54.839%
2026-04-30	16.1900	16.1900	16.1000	16.1000	-6.395%	7	839	-57.391%
2026-04-29	17.2000	17.2000	17.2000	17.2000	-1.376%	1	845	-60.116%
2026-04-28	17.7500	17.7500	17.4400	17.4400	+4.369%	3	845	-60.665%
2026-04-27	16.9600	16.9600	16.7000	16.7100	-0.358%	6	844	-58.947%
2026-04-24	17.3000	17.5800	16.5700	16.7700	-6.833%	22	845	-59.094%
2026-04-23	17.9500	18.0000	17.9500	18.0000	+0.223%	30	847	-61.889%
2026-04-22	18.1400	18.2000	17.9600	17.9600	-2.550%	27	837	-61.804%
2026-04-21	18.8000	18.8000	18.4300	18.4300	-1.707%	7	832	-62.778%
2026-04-20	18.9900	18.9900	18.7500	18.7500	+3.534%	3	832	-63.413%
2026-04-17	18.0600	18.3900	18.0600	18.1100	-11.095%	7	833	-62.120%
2026-04-16	20.3700	20.3700	20.3700	20.3700	-0.972%	1	830	-66.323%
2026-04-15	20.5700	20.5700	20.5700	20.5700	-2.742%	1	830	-66.650%
2026-04-14	21.4500	21.4500	21.1500	21.1500	-15.400%	11	832	-67.565%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-1.186%	1	831	-72.560%
2026-04-10	24.6100	25.3000	24.3500	25.3000	-2.203%	15	831	-72.885%
2026-04-09	25.8700	25.8700	25.8700	25.8700	-7.243%	1	839	-73.483%
2026-04-08	26.0000	27.8900	26.0000	27.8900	-16.271%	14	838	-75.403%
2026-04-07	35.0100	35.7300	33.3100	33.3100	+0.665%	90	832	-79.406%
2026-04-06	32.5500	33.0900	32.5500	33.0900	-3.948%	53	868	-79.269%
2026-04-02	34.3700	34.4500	34.3700	34.4500	+4.394%	3	855	-80.087%
2026-04-01	34.6400	35.2900	33.0000	33.0000	-11.386%	4	855	-79.212%
2026-03-31	40.8500	40.8500	37.1200	37.2400	-17.665%	78	856	-81.579%
2026-03-30	41.8500	46.2500	41.8500	45.2300	+3.786%	31	891	-84.833%
2026-03-27	41.1600	43.5800	41.1600	43.5800	+13.077%	7	901	-84.259%
2026-03-26	36.2500	38.8700	36.2400	38.5400	+12.690%	7	899	-82.200%
2026-03-25	33.4700	34.2700	33.1000	34.2000	-0.898%	48	899	-79.942%
2026-03-24	35.1800	35.1800	34.5100	34.5100	-7.056%	16	869	-80.122%
2026-03-20	34.8100	38.4500	34.8100	37.1300	+7.999%	25	873	-81.524%
2026-03-19	34.3800	34.3800	34.3800	34.3800	+7.438%	1	874	-80.047%
2026-03-18	30.8500	32.0000	30.7600	32.0000	+9.103%	24	873	-78.563%
2026-03-17	29.3300	29.3300	29.3300	29.3300	-5.173%	1	880	-76.611%
2026-03-16	30.9300	30.9300	30.9300	30.9300	-8.491%	1	880	-77.821%
2026-03-13	34.0000	34.0000	33.8000	33.8000	+5.724%	3	880	-79.704%
2026-03-12	32.4300	32.4300	31.9600	31.9700	+6.745%	88	879	-78.542%
2026-03-11	29.9500	29.9500	29.9500	29.9500	+3.921%	10	956	-77.095%
2026-03-10	28.8200	28.8200	28.8200	28.8200	-13.453%	1	966	-76.197%
2026-03-09	34.3700	34.3700	33.3000	33.3000	+0.726%	2	966	-79.399%
2026-03-06	33.0600	33.0600	33.0600	33.0600	+12.411%	1	967	-79.250%
2026-03-05	29.1700	29.4100	29.1700	29.4100	+7.571%	35	967	-76.675%
2026-03-04	27.5900	27.7500	27.2700	27.3400	-9.200%	219	932	-74.909%
2026-03-03	32.1700	34.0000	30.1100	30.1100	+0.635%	163	745	-77.217%
2026-02-27	29.9500	30.0700	29.0500	29.9200	+5.762%	5	650	-77.072%
2026-02-26	28.5500	28.5500	28.2900	28.2900	-0.597%	6	647	-75.751%
2026-02-25	28.4600	28.4600	28.4600	28.4600	-2.132%	1	645	-75.896%
2026-02-24	29.0800	29.0800	29.0800	29.0800	+0.588%	1	645	-76.410%
2026-02-20	28.9100	28.9100	28.9100	28.9100	-5.554%	1	645	-76.271%
2026-02-19	30.6100	30.6100	30.4900	30.6100	+8.585%	4	646	-77.589%
2026-02-18	28.2100	28.2100	28.1900	28.1900	-13.871%	80	646	-75.665%
2026-02-17	30.7900	32.7300	30.7900	32.7300	+4.070%	41	575	-79.041%
2026-02-12	30.6500	31.4600	30.6100	31.4500	+17.614%	69	575	-78.188%
2026-02-10	26.7400	26.7400	26.7400	26.7400	+0.792%	1	557	-74.346%
2026-02-09	27.2100	27.2100	26.2400	26.5300	-12.094%	39	557	-74.142%
2026-02-06	29.1600	30.1800	29.1600	30.1800	-3.701%	67	558	-77.270%
2026-02-05	33.1100	33.1100	31.3400	31.3400	+2.754%	20	623	-78.111%
2026-02-04	29.5000	30.9200	28.5000	30.5000	+10.507%	160	623	-77.508%
2026-02-03	27.4300	27.9300	27.4300	27.6000	+10.224%	102	622	-75.145%
2026-02-02	25.0400	25.0400	25.0400	25.0400	-4.061%	22	622	-72.604%
2026-01-30	25.5000	26.1000	25.5000	26.1000	+3.162%	25	622	-73.716%
2026-01-29	26.1000	26.5800	25.3000	25.3000	+6.035%	3	600	-72.885%
2026-01-28	23.8600	23.8600	23.8600	23.8600	+1.748%	1	600	-71.249%
2026-01-27	23.3000	23.4500	23.3000	23.4500	-1.471%	25	601	-70.746%
2026-01-26	23.8000	23.8000	23.8000	23.8000	-3.331%	1	604	-71.176%
2026-01-23	24.6200	24.6200	24.6200	24.6200	-1.520%	1	603	-72.136%
2026-01-22	24.4800	25.0000	24.4800	25.0000	-8.925%	4	606	-72.560%
2026-01-21	27.9900	27.9900	27.4500	27.4500	-5.800%	12	602	-75.009%
2026-01-20	28.5200	29.2700	28.5200	29.1400	+14.589%	3	602	-76.458%
2026-01-16	25.4300	25.4300	25.4300	25.4300	+3.966%	1	600	-73.024%
2026-01-15	24.7200	24.7200	24.3200	24.4600	-5.778%	7	600	-71.954%
2026-01-14	26.4700	26.8000	25.9600	25.9600	+7.228%	53	600	-73.575%
2026-01-13	24.2100	24.2100	24.2100	24.2100	+0.207%	1	559	-71.665%
2026-01-12	24.6000	24.6000	23.9500	24.1600	+0.291%	348	560	-71.606%
2026-01-09	24.1000	24.1000	24.0900	24.0900	-7.842%	2	787	-71.523%
2026-01-08	26.4300	26.4300	26.1400	26.1400	+5.318%	58	786	-73.757%
2026-01-07	24.8200	24.8200	24.8200	24.8200	-2.857%	4	780	-72.361%
2026-01-06	25.5500	25.5500	25.5500	25.5500	-3.220%	1	780	-73.151%
2026-01-05	26.0700	26.5900	26.0700	26.4000	-2.439%	7	781	-74.015%
2026-01-02	25.2200	27.1100	25.2200	27.0600	+0.632%	329	779	-74.649%
2025-12-31	26.8900	26.8900	26.8900	26.8900	+3.304%	7	493	-74.489%
2025-12-30	26.0300	26.0300	26.0300	26.0300	+0.308%	1	493	-73.646%
2025-12-29	25.9500	25.9500	25.9500	25.9500	+1.526%	10	493	-73.565%
2025-12-24	25.4900	25.5600	25.4900	25.5600	-0.117%	9	501	-73.161%
2025-12-23	25.5900	25.5900	25.5900	25.5900	-2.403%	3	501	-73.193%
2025-12-22	26.2600	26.2600	26.2200	26.2200	-12.396%	8	496	-73.837%
2025-12-18	28.9000	29.9300	28.9000	29.9300	+1.423%	3	496	-77.080%
2025-12-15	28.4600	29.5100	28.4600	29.5100	+2.751%	5	497	-76.754%
2025-12-12	28.7200	28.7200	28.7200	28.7200	+3.832%	10	498	-76.114%
2025-12-11	27.6600	27.6600	27.6600	27.6600	-1.426%	1	488	-75.199%
2025-12-04	28.0300	28.0600	28.0300	28.0600	+0.179%	2	487	-75.552%
2025-12-03	28.0100	28.0100	28.0100	28.0100	-2.844%	2	488	-75.509%
2025-12-01	28.8300	28.8300	28.8300	28.8300	-1.267%	1	486	-76.205%
2025-11-28	29.2000	29.2000	29.2000	29.2000	-5.348%	1	485	-76.507%
2025-11-26	30.8500	30.8500	30.8500	30.8500	-2.957%	1	484	-77.763%
2025-11-25	32.7800	32.7800	31.7900	31.7900	-19.499%	2	484	-78.421%
2025-11-21	42.9100	42.9400	39.4900	39.4900	-1.275%	8	483	-82.629%
2025-11-20	32.3500	40.0000	32.1500	40.0000	+17.302%	3	481	-82.850%
2025-11-13	33.7700	34.1000	33.7700	34.1000	+12.208%	5	480	-79.883%
2025-11-11	30.9900	30.9900	30.3900	30.3900	-8.602%	3	476	-77.427%
2025-11-06	32.8800	33.3900	32.3900	33.2500	+12.750%	16	474	-79.368%
2025-11-05	29.4900	29.4900	29.4900	29.4900	-4.315%	1	467	-76.738%
2025-11-04	30.8200	30.8200	30.8200	30.8200	+9.136%	2	466	-77.742%
2025-11-03	28.0200	28.2700	28.0200	28.2400	-1.086%	4	464	-75.708%
2025-10-31	27.3800	28.8400	27.3800	28.5500	+4.732%	347	464	-75.972%
2025-10-29	27.2600	27.2600	27.2600	27.2600	-7.247%	1	144	-74.835%
2025-10-24	29.2000	29.3900	29.2000	29.3900	-7.666%	7	144	-76.659%
2025-10-23	31.8300	31.8300	31.8300	31.8300	-2.242%	2	144	-78.448%
2025-10-22	32.5600	32.5600	32.5600	32.5600	+3.694%	2	146	-78.931%
2025-10-21	31.4200	31.4200	31.4000	31.4000	-13.188%	2	144	-78.153%
2025-10-10	36.9900	36.9900	36.1700	36.1700	+14.209%	4	142	-81.034%
2025-10-09	31.8000	31.8000	31.6700	31.6700	-7.425%	7	142	-78.339%
2025-09-24	34.2100	34.2100	34.2100	34.2100	+1.574%	5	139	-79.947%
2025-09-23	33.3000	33.6800	33.3000	33.6800	+5.746%	9	139	-79.632%
2025-09-22	31.8000	31.8500	31.8000	31.8500	-10.206%	2	138	-78.462%
2025-09-17	35.1600	35.4700	35.1500	35.4700	-2.662%	3	137	-80.660%
2025-09-10	36.2200	36.4400	36.0700	36.4400	+0.914%	73	134	-81.175%
2025-09-09	36.1100	36.1100	36.1100	36.1100	-3.835%	3	144	-81.002%
2025-09-05	37.5500	37.5500	37.5500	37.5500	-2.543%	1	141	-81.731%
2025-08-22	38.5300	38.5300	38.5300	38.5300	+3.603%	1	142	-82.196%
2025-08-12	37.3100	37.3100	37.1900	37.1900	-20.244%	4	141	-81.554%
2025-08-01	46.6300	46.6300	46.6300	46.6300	+13.982%	1	141	-85.288%
2025-07-25	40.9100	40.9100	40.9100	40.9100	-6.427%	3	142	-83.231%
2025-07-23	43.7200	43.7200	43.7200	43.7200	-0.501%	1	142	-84.309%
2025-07-18	43.9600	43.9600	43.9400	43.9400	-1.502%	5	143	-84.388%
2025-07-15	44.6700	44.6700	44.6100	44.6100	-3.899%	170	138	-84.622%
2025-07-09	46.3300	46.4200	46.3300	46.4200	-0.939%	2	240	-85.222%
2025-07-03	46.8600	46.8600	46.8600	46.8600	-6.802%	3	241	-85.361%
2025-06-27	50.0000	50.2800	50.0000	50.2800	-1.257%	2	241	-86.356%
2025-06-26	51.2600	51.2600	50.9200	50.9200	-14.707%	2	241	-86.528%
2025-06-20	59.5800	59.7000	59.5800	59.7000	+4.737%	28	241	-88.509%
2025-06-12	57.0000	57.0000	57.0000	57.0000	-1.093%	8	241	-87.965%
2025-06-09	57.6300	57.6300	57.6300	57.6300	+0.506%	1	241	-88.096%
2025-06-06	57.9100	57.9100	57.3400	57.3400	-3.273%	22	240	-88.036%
2025-06-05	57.3000	59.2800	57.3000	59.2800	-17.883%	10	230	-88.428%
2025-05-12	72.3700	72.3700	72.1900	72.1900	-29.191%	3	225	-90.497%
2025-04-23	101.9500	101.9500	101.9500	101.9500	-11.093%	1	223	-93.271%
2025-04-22	114.6700	114.6700	114.6700	114.6700	+60.625%	1	224	-94.018%
2025-02-28	71.3900	71.3900	71.3900	71.3900	+1.986%	8	223	-90.391%
2025-02-27	66.9400	70.0000	66.9400	70.0000	+7.692%	5	223	-90.200%
2025-02-26	65.0000	65.0000	65.0000	65.0000	+8.406%	4	224	-89.446%
2025-02-24	59.8500	59.9900	59.8500	59.9600	-4.003%	44	223	-88.559%
2025-02-03	62.4600	62.4600	62.4600	62.4600	+0.709%	1	204	-89.017%
2025-01-15	62.0200	62.0200	62.0200	62.0200	-10.647%	4	204	-88.939%
2025-01-14	68.8800	69.4100	68.8800	69.4100	+8.419%	29	200	-90.117%
2025-01-07	64.0200	64.0200	64.0200	64.0200	+4.098%	70	176	-89.285%
2024-12-10	61.5000	61.5000	61.5000	61.5000	+3.067%	100	106	-88.846%
2024-12-04	59.6700	59.6700	59.6700	59.6700	-2.960%	1	8	-88.503%
2024-12-03	61.4900	61.4900	61.4900	61.4900	+0.081%	1	9	-88.844%
2024-12-02	61.2800	61.4400	61.2800	61.4400	-11.648%	6	8	-88.835%
2024-11-22	69.5400	69.5400	69.5400	69.5400	-3.751%	4	4	-90.135%
2024-11-20	72.2500	72.2500	72.2500	72.2500	+4.423%	1	2	-90.505%
2024-11-19	69.1900	69.1900	69.1900	69.1900	-9.603%	1	1	-90.085%
2024-10-14	76.5400	76.5400	76.5400	76.5400	-3.040%	1	1	-91.037%
2024-10-10	78.9400	78.9400	78.9400	78.9400	0.000%	1	1	-91.310%