Dark

QQQ20270115P565
QQQ Jan 15 2027 565.00 Put (QQQ270115P00565000)
option OPRA

EOD

Aug 5, 2026

7.19-1.236%(-0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.1800	7.1900	7.1800	7.1900	-1.236%	5	951	0.000%
2026-08-04	7.2800	7.2800	7.2800	7.2800	-22.222%	1	955	-1.236%
2026-08-03	9.3600	9.3600	9.3600	9.3600	-11.531%	2	956	-23.184%
2026-07-31	11.5200	11.5200	10.5800	10.5800	-13.136%	2	956	-32.042%
2026-07-30	12.1800	12.1800	12.1800	12.1800	-5.361%	1	955	-40.969%
2026-07-28	14.3000	14.3000	12.8000	12.8700	-0.233%	19	959	-44.134%
2026-07-23	13.3200	13.3200	12.9000	12.9000	+15.695%	7	963	-44.264%
2026-07-22	11.1500	11.1500	11.1500	11.1500	+3.625%	10	961	-35.516%
2026-07-21	11.0600	11.0700	10.7600	10.7600	-10.853%	10	961	-33.178%
2026-07-20	11.5400	12.0700	11.1600	12.0700	-4.811%	18	967	-40.431%
2026-07-17	12.0500	12.7400	11.8900	12.6800	+11.620%	14	965	-43.297%
2026-07-16	11.1400	11.3600	10.6800	11.3600	+10.398%	48	969	-36.708%
2026-07-15	10.2000	10.4300	10.2000	10.2900	-6.962%	19	974	-30.126%
2026-07-13	10.8400	11.0600	10.8400	11.0600	+9.722%	5	975	-34.991%
2026-07-10	10.2400	10.2400	10.0800	10.0800	-5.970%	2	975	-28.671%
2026-07-09	10.8000	10.8000	10.7200	10.7200	-20.060%	7	973	-32.929%
2026-07-08	12.9600	13.4100	12.9600	13.4100	+26.509%	5	978	-46.383%
2026-07-06	10.6000	10.6000	10.6000	10.6000	-13.891%	34	981	-32.170%
2026-07-02	10.9400	12.7600	10.9400	12.3100	+13.981%	19	1,023	-41.592%
2026-07-01	10.7500	10.8000	10.7500	10.8000	+0.746%	3	1,023	-33.426%
2026-06-30	10.7200	10.7200	10.7200	10.7200	-11.258%	10	1,024	-32.929%
2026-06-29	12.0800	12.0800	12.0800	12.0800	-5.329%	9	1,024	-40.480%
2026-06-26	12.7300	12.7600	12.7300	12.7600	-2.818%	10	1,033	-43.652%
2026-06-25	13.7700	13.7700	13.1200	13.1300	-5.540%	77	1,043	-45.240%
2026-06-23	13.9000	13.9000	13.9000	13.9000	+19.931%	1	1,119	-48.273%
2026-06-22	11.5900	11.5900	11.5900	11.5900	-2.277%	2	1,118	-37.964%
2026-06-17	11.8600	11.8600	11.8600	11.8600	+3.944%	2	1,118	-39.376%
2026-06-16	11.4300	11.4300	11.4100	11.4100	-11.413%	16	1,118	-36.985%
2026-06-12	12.8800	12.8800	12.8800	12.8800	+1.818%	21	1,102	-44.177%
2026-06-11	15.6300	15.6300	12.6500	12.6500	-13.946%	6	1,102	-43.162%
2026-06-10	14.7000	14.7000	14.7000	14.7000	-8.696%	3	1,102	-51.088%
2026-06-09	16.0500	16.1000	16.0500	16.1000	+20.149%	5	1,099	-55.342%
2026-06-08	12.9500	13.4000	12.9500	13.4000	-5.233%	3	1,103	-46.343%
2026-06-05	13.7100	14.1400	13.2200	14.1400	+31.903%	36	1,103	-49.151%
2026-06-04	10.8900	10.8900	10.7200	10.7200	+0.187%	70	1,103	-32.929%
2026-06-03	10.5100	10.7400	10.5100	10.7000	+4.288%	103	1,045	-32.804%
2026-06-02	10.2300	10.2600	10.2300	10.2600	+0.687%	3	946	-29.922%
2026-06-01	10.1700	10.2000	10.0100	10.1900	+0.991%	31	945	-29.441%
2026-05-29	10.6200	10.6200	10.0900	10.0900	-3.445%	13	945	-28.741%
2026-05-28	10.7800	10.7800	10.4500	10.4500	-5.344%	15	952	-31.196%
2026-05-27	11.3100	11.3100	11.0400	11.0400	+0.364%	11	957	-34.873%
2026-05-26	11.1000	11.1000	10.9100	11.0000	-7.485%	12	958	-34.636%
2026-05-22	11.8900	11.8900	11.8900	11.8900	-2.939%	20	963	-39.529%
2026-05-21	12.2700	12.2700	12.2500	12.2500	-4.297%	15	983	-41.306%
2026-05-20	12.8000	12.8000	12.8000	12.8000	-5.952%	10	983	-43.828%
2026-05-19	13.6100	13.6100	13.6100	13.6100	-1.520%	5	998	-47.171%
2026-05-18	13.5800	13.8600	13.5800	13.8200	-0.432%	11	998	-47.974%
2026-05-15	13.7700	13.8800	13.7700	13.8800	+8.438%	100	998	-48.199%
2026-05-14	12.8400	13.0100	12.8000	12.8000	-4.335%	35	960	-43.828%
2026-05-13	13.3800	13.3800	13.3800	13.3800	-6.434%	1	960	-46.263%
2026-05-12	13.9200	14.4300	13.9200	14.3000	+7.438%	7	960	-49.720%
2026-05-11	13.3200	13.3200	13.0900	13.3100	-0.672%	8	960	-45.980%
2026-05-08	13.7500	13.7500	13.4000	13.4000	-8.470%	5	960	-46.343%
2026-05-07	14.4400	14.6500	14.3400	14.6400	-1.613%	42	961	-50.888%
2026-05-06	15.4700	15.4700	14.8300	14.8800	-6.884%	20	1,037	-51.680%
2026-05-05	15.9200	15.9800	15.9200	15.9800	-4.938%	21	1,035	-55.006%
2026-05-04	16.6800	16.8600	16.6800	16.8100	+3.129%	203	1,035	-57.228%
2026-05-01	16.6500	16.6500	16.2300	16.3000	-4.678%	7	935	-55.890%
2026-04-30	18.6900	18.6900	17.1000	17.1000	-10.845%	65	935	-57.953%
2026-04-28	19.3000	19.3000	19.1700	19.1800	+3.676%	4	937	-62.513%
2026-04-27	18.5300	18.7500	18.3000	18.5000	+0.162%	18	935	-61.135%
2026-04-24	18.9500	19.0600	18.4600	18.4700	-10.988%	65	946	-61.072%
2026-04-23	19.6700	20.7500	19.6700	20.7500	+7.960%	41	909	-65.349%
2026-04-22	19.7900	19.7900	19.2200	19.2200	-5.646%	74	899	-62.591%
2026-04-20	20.8500	20.8500	20.2300	20.3700	+1.343%	46	895	-64.703%
2026-04-17	20.1800	20.1800	19.6900	20.1000	-9.500%	22	934	-64.229%
2026-04-16	22.0000	22.3300	22.0000	22.2100	-2.758%	6	937	-67.627%
2026-04-15	22.9400	22.9400	22.7900	22.8400	-1.467%	6	934	-68.520%
2026-04-14	24.0700	24.0700	23.1800	23.1800	-13.021%	108	938	-68.982%
2026-04-13	27.5100	27.5100	26.6500	26.6500	-3.825%	4	941	-73.021%
2026-04-10	27.4700	27.7100	27.4700	27.7100	-1.353%	3	942	-74.053%
2026-04-09	28.0800	28.0900	27.9800	28.0900	-5.643%	111	942	-74.404%
2026-04-08	29.1800	29.9500	28.4300	29.7700	-20.273%	21	863	-75.848%
2026-04-07	39.1000	39.1300	37.3400	37.3400	+4.098%	41	866	-80.745%
2026-04-06	35.8700	35.8700	35.8700	35.8700	-5.381%	2	859	-79.955%
2026-04-02	42.4000	42.4000	37.9100	37.9100	+1.826%	12	861	-81.034%
2026-04-01	38.6400	38.6400	36.2100	37.2300	-7.618%	11	861	-80.688%
2026-03-31	43.9400	45.1000	40.3000	40.3000	-18.454%	31	857	-82.159%
2026-03-30	46.4800	49.4200	46.4800	49.4200	+4.482%	68	868	-85.451%
2026-03-27	44.4300	47.3000	44.3700	47.3000	+12.405%	68	842	-84.799%
2026-03-26	42.0800	42.0800	42.0800	42.0800	+12.664%	1	793	-82.913%
2026-03-25	36.8000	37.3500	35.9700	37.3500	-1.373%	44	793	-80.750%
2026-03-24	38.3900	38.4100	37.4800	37.8700	+1.447%	9	797	-81.014%
2026-03-23	37.3300	37.3300	37.3300	37.3300	-2.507%	11	797	-80.739%
2026-03-20	37.4600	38.2900	37.4600	38.2900	-0.545%	2	794	-81.222%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+13.369%	40	792	-81.325%
2026-03-18	33.6400	33.9600	33.6000	33.9600	+4.686%	4	832	-78.828%
2026-03-17	32.4400	32.4400	32.4400	32.4400	-2.348%	5	832	-77.836%
2026-03-16	33.7800	33.7800	33.2200	33.2200	-9.728%	3	837	-78.356%
2026-03-13	36.8000	36.8000	36.8000	36.8000	+2.736%	1	839	-80.462%
2026-03-12	35.8200	35.8200	35.8200	35.8200	+11.868%	5	838	-79.927%
2026-03-10	31.4500	32.0200	31.4500	32.0200	-14.385%	2	833	-77.545%
2026-03-09	37.4000	37.4000	37.4000	37.4000	+4.120%	1	833	-80.775%
2026-03-06	34.4900	35.9200	34.4900	35.9200	+16.359%	3	833	-79.983%
2026-03-05	30.8700	30.8700	30.8700	30.8700	+3.974%	1	831	-76.709%
2026-03-04	30.0600	30.3400	29.6500	29.6900	-13.035%	144	832	-75.783%
2026-03-03	36.8800	37.0800	34.0900	34.1400	+4.982%	134	824	-78.940%
2026-02-27	32.5200	32.5200	32.5200	32.5200	+2.977%	1	732	-77.891%
2026-02-26	31.5800	31.5800	31.5800	31.5800	+1.674%	1	731	-77.232%
2026-02-25	31.0600	31.0600	31.0600	31.0600	-1.678%	1	732	-76.851%
2026-02-24	32.0000	32.0000	31.5700	31.5900	-6.842%	411	732	-77.240%
2026-02-23	32.4600	33.9100	32.4600	33.9100	+9.246%	4	390	-78.797%
2026-02-20	32.3000	32.3000	31.0400	31.0400	-6.982%	50	389	-76.836%
2026-02-19	33.3700	33.3700	33.3700	33.3700	+7.784%	1	387	-78.454%
2026-02-18	30.9600	30.9600	30.9600	30.9600	-13.083%	40	386	-76.776%
2026-02-17	35.6200	35.6200	35.6200	35.6200	+10.690%	1	346	-79.815%
2026-02-13	34.7500	34.7500	32.1800	32.1800	-3.768%	3	345	-77.657%
2026-02-12	31.9400	33.4400	31.9400	33.4400	+15.470%	3	345	-78.499%
2026-02-09	28.9800	28.9800	28.9600	28.9600	-7.535%	2	343	-75.173%
2026-02-06	32.3600	32.8400	31.3200	31.3200	-8.821%	5	345	-77.043%
2026-02-05	34.3500	34.3500	34.3500	34.3500	+6.479%	1	345	-79.068%
2026-02-04	32.2600	32.2600	32.2600	32.2600	+5.770%	1	345	-77.712%
2026-02-03	28.8300	30.5000	28.8300	30.5000	+3.215%	9	345	-76.426%
2026-01-29	28.2500	29.5500	28.2500	29.5500	+15.746%	3	349	-75.668%
2026-01-28	25.9100	25.9100	25.5300	25.5300	-0.507%	30	352	-71.837%
2026-01-27	25.3700	25.6600	25.3700	25.6600	-3.859%	6	322	-71.980%
2026-01-23	26.6900	26.6900	26.6900	26.6900	-1.586%	32	322	-73.061%
2026-01-22	27.1200	27.1200	27.1200	27.1200	-6.644%	1	296	-73.488%
2026-01-21	29.9400	29.9400	29.0500	29.0500	+8.965%	12	296	-75.250%
2026-01-15	26.7100	26.7100	26.6600	26.6600	-10.896%	3	305	-73.031%
2026-01-14	28.2700	29.9200	28.2700	29.9200	+10.447%	10	307	-75.969%
2026-01-13	27.0800	27.0900	27.0800	27.0900	+3.239%	38	301	-73.459%
2026-01-12	26.9200	26.9200	26.2400	26.2400	-1.760%	12	303	-72.599%
2026-01-09	27.3100	27.3100	26.7100	26.7100	-7.257%	2	302	-73.081%
2026-01-08	28.8000	28.8000	28.8000	28.8000	+3.784%	13	301	-75.035%
2026-01-07	26.8800	27.7500	26.8800	27.7500	-2.802%	5	288	-74.090%
2026-01-05	28.5500	28.5500	28.5500	28.5500	-1.074%	2	281	-74.816%
2025-12-31	28.3800	28.8600	28.3800	28.8600	+5.792%	14	281	-75.087%
2025-12-26	27.2800	27.2800	27.2800	27.2800	-0.836%	2	281	-73.644%
2025-12-24	27.5100	27.5100	27.5100	27.5100	-1.043%	10	281	-73.864%
2025-12-23	28.5400	28.9100	27.8000	27.8000	-3.203%	131	281	-74.137%
2025-12-22	28.7200	28.7200	28.7200	28.7200	-3.689%	1	180	-74.965%
2025-12-19	30.2400	30.2400	29.8200	29.8200	-5.752%	36	180	-75.889%
2025-12-18	31.5200	31.6400	31.5200	31.6400	-8.103%	36	193	-77.276%
2025-12-17	32.7500	34.7600	32.7500	34.4300	+10.707%	25	164	-79.117%
2025-12-15	31.0100	31.1000	31.0100	31.1000	-1.238%	2	151	-76.881%
2025-12-12	30.9300	32.5200	30.9300	31.4900	+4.967%	14	153	-77.167%
2025-12-11	30.0000	30.0000	30.0000	30.0000	0.000%	1	150	-76.033%
2025-12-09	29.7900	30.0000	29.7800	30.0000	+1.454%	15	150	-76.033%
2025-12-05	29.7800	29.7800	29.0100	29.5700	-3.303%	4	137	-75.685%
2025-12-04	31.1300	31.1300	30.5500	30.5800	-5.705%	3	135	-76.488%
2025-11-28	32.4300	32.4300	32.4300	32.4300	-14.410%	1	136	-77.829%
2025-11-24	38.4000	38.4000	37.8900	37.8900	-9.657%	4	137	-81.024%
2025-11-21	46.4300	46.4300	41.9400	41.9400	-5.519%	7	141	-82.856%
2025-11-20	43.5900	44.3900	43.2600	44.3900	+11.393%	4	134	-83.803%
2025-11-19	39.8500	39.8800	39.8500	39.8500	+0.277%	5	133	-81.957%
2025-11-17	37.3500	39.7400	37.3500	39.7400	+7.551%	38	132	-81.907%
2025-11-13	36.0700	36.9500	36.0700	36.9500	+12.344%	13	132	-80.541%
2025-11-10	32.8900	32.8900	32.8900	32.8900	-14.460%	29	119	-78.139%
2025-11-07	38.3900	38.4500	38.3900	38.4500	+7.073%	2	112	-81.300%
2025-11-06	35.9100	35.9100	35.9100	35.9100	+11.869%	1	110	-79.978%
2025-11-05	33.8900	33.8900	32.1000	32.1000	-4.917%	5	110	-77.601%
2025-11-04	34.0300	34.0300	33.7600	33.7600	+10.219%	3	106	-78.703%
2025-10-31	29.8700	31.1800	29.7700	30.6300	-10.648%	211	107	-76.526%
2025-10-23	34.5500	34.5500	34.2800	34.2800	+0.498%	3	103	-79.026%
2025-10-21	34.1100	34.1100	34.1100	34.1100	-2.876%	2	104	-78.921%
2025-10-20	35.1200	35.1200	35.1200	35.1200	-8.087%	1	104	-79.527%
2025-10-17	38.1700	38.2100	38.1700	38.2100	+2.909%	2	103	-81.183%
2025-10-13	37.1300	37.1300	37.1300	37.1300	+8.918%	1	101	-80.636%
2025-10-10	34.0200	34.0900	34.0200	34.0900	-3.208%	4	102	-78.909%
2025-10-07	35.2200	35.2200	35.2200	35.2200	+2.652%	1	99	-79.585%
2025-10-03	34.3100	34.3100	34.3100	34.3100	-5.090%	4	99	-79.044%
2025-10-01	36.1500	36.1500	36.1500	36.1500	-0.331%	2	101	-80.111%
2025-09-30	36.2700	36.2700	36.2700	36.2700	+3.688%	1	103	-80.176%
2025-09-29	34.9800	34.9800	34.9800	34.9800	-4.112%	1	102	-79.445%
2025-09-26	36.4800	36.4800	36.4800	36.4800	-0.977%	1	102	-80.291%
2025-09-24	36.7000	36.8400	36.7000	36.8400	+3.425%	2	101	-80.483%
2025-09-19	35.6200	35.6200	35.6200	35.6200	+0.792%	4	99	-79.815%
2025-09-18	35.4000	35.4000	35.3400	35.3400	-11.672%	5	101	-79.655%
2025-09-05	40.0100	40.0100	40.0100	40.0100	-6.953%	1	98	-82.029%
2025-09-03	43.0000	43.0000	43.0000	43.0000	-5.411%	1	98	-83.279%
2025-09-02	45.2800	45.4600	45.2800	45.4600	+7.521%	10	97	-84.184%
2025-08-26	42.2000	42.2800	42.2000	42.2800	+1.269%	2	87	-82.994%
2025-08-25	41.7500	41.7500	41.7500	41.7500	-0.925%	1	87	-82.778%
2025-08-22	41.8200	42.1400	41.8200	42.1400	-7.971%	2	88	-82.938%
2025-08-21	45.7900	45.7900	45.7900	45.7900	+12.341%	2	86	-84.298%
2025-08-18	40.7600	40.7600	40.7600	40.7600	+1.925%	2	86	-82.360%
2025-08-13	39.9900	39.9900	39.9900	39.9900	-0.423%	1	87	-82.021%
2025-08-12	40.7300	40.7300	40.1600	40.1600	-4.676%	2	87	-82.097%
2025-08-08	42.1500	42.1500	42.1300	42.1300	-6.190%	3	88	-82.934%
2025-08-07	43.8300	44.9100	43.8300	44.9100	-1.836%	3	89	-83.990%
2025-08-06	45.7400	45.7500	45.7400	45.7500	-3.216%	2	87	-84.284%
2025-08-04	47.2700	47.2700	47.2700	47.2700	+7.873%	2	89	-84.790%
2025-07-30	43.8200	43.8200	43.8200	43.8200	-0.972%	2	87	-83.592%
2025-07-28	43.8400	44.2500	43.7400	44.2500	-0.293%	5	87	-83.751%
2025-07-25	44.4600	44.4600	44.3800	44.3800	-1.901%	2	84	-83.799%
2025-07-24	45.5400	45.5400	45.1700	45.2400	-6.741%	5	83	-84.107%
2025-07-15	48.5100	48.5100	48.5100	48.5100	-2.257%	170	82	-85.178%
2025-07-10	49.9900	49.9900	49.6300	49.6300	-3.104%	2	184	-85.513%
2025-07-08	51.2200	51.2200	51.2200	51.2200	-1.139%	4	182	-85.963%
2025-07-07	51.8100	51.8100	51.8100	51.8100	-2.079%	4	182	-86.122%
2025-06-30	52.5600	52.9100	52.5600	52.9100	-0.750%	2	180	-86.411%
2025-06-27	53.3800	53.3800	53.3100	53.3100	-2.488%	8	180	-86.513%
2025-06-26	56.1800	56.3500	54.5100	54.6700	-1.884%	12	187	-86.848%
2025-06-25	55.7800	55.7800	55.7200	55.7200	-5.238%	7	181	-87.096%
2025-06-24	58.4100	58.8000	58.4100	58.8000	-11.791%	7	182	-87.772%
2025-05-28	66.6600	66.6600	66.6600	66.6600	-12.382%	10	181	-89.214%
2025-05-12	76.3600	76.3600	76.0800	76.0800	+17.263%	2	173	-90.549%
2025-02-24	66.7300	66.7300	64.8800	64.8800	+10.736%	5	172	-88.918%
2025-02-14	58.5900	58.5900	58.5900	58.5900	-13.161%	6	171	-87.728%
2025-02-03	67.4700	67.4700	67.4700	67.4700	+9.511%	1	171	-89.343%
2025-01-23	61.6100	61.6100	61.6100	61.6100	-11.531%	1	171	-88.330%
2025-01-07	69.6400	69.6400	69.6400	69.6400	+7.502%	70	171	-89.675%
2025-01-06	64.7800	64.7800	64.7800	64.7800	-4.426%	5	101	-88.901%
2024-12-23	68.2300	68.2300	67.7800	67.7800	+9.446%	2	101	-89.392%
2024-12-17	61.6000	62.1100	61.4900	61.9300	-6.788%	6	101	-88.390%
2024-12-10	66.4400	66.4400	66.4400	66.4400	+2.912%	100	101	-89.178%
2024-12-04	64.5600	64.5600	64.5600	64.5600	0.000%	1	1	-88.863%