Dark

QQQ20270115P585
QQQ Jan 15 2027 585.00 Put (QQQ270115P00585000)
option OPRA

EOD

Aug 6, 2026

9.12+2.935%(+0.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.5500	9.5500	9.1200	9.1200	+2.935%	16	1,702	0.000%
2026-08-05	8.9300	9.1800	8.8600	8.8600	-3.696%	60	1,696	+2.935%
2026-08-04	9.4800	9.4800	9.1800	9.2000	-18.222%	12	1,713	-0.870%
2026-08-03	13.0500	13.0500	11.2500	11.2500	-14.966%	35	1,707	-18.933%
2026-07-31	13.2700	13.9000	12.4900	13.2300	-4.614%	43	1,707	-31.066%
2026-07-30	15.2300	15.2300	13.8700	13.8700	-21.416%	53	1,695	-34.247%
2026-07-29	17.4200	17.6500	15.2000	17.6500	+11.992%	27	1,704	-48.329%
2026-07-28	15.7600	15.7600	15.7600	15.7600	-3.372%	14	1,699	-42.132%
2026-07-27	16.6600	16.6600	16.3100	16.3100	+5.090%	41	1,685	-44.083%
2026-07-24	16.1500	16.1500	15.5200	15.5200	+6.301%	2	1,683	-41.237%
2026-07-23	14.6000	14.6000	14.6000	14.6000	+9.940%	1	1,682	-37.534%
2026-07-22	13.0700	13.2800	13.0700	13.2800	+2.154%	6	1,681	-31.325%
2026-07-21	13.4400	13.4400	13.0000	13.0000	-15.254%	11	1,678	-29.846%
2026-07-17	16.8800	16.8800	15.3400	15.3400	+13.210%	2	1,679	-40.548%
2026-07-16	12.9000	13.6500	12.9000	13.5500	+8.748%	21	1,679	-32.694%
2026-07-15	12.3900	12.4600	12.3900	12.4600	-1.111%	13	1,682	-26.806%
2026-07-14	12.6000	12.6000	12.6000	12.6000	+4.305%	3	1,679	-27.619%
2026-07-10	12.4500	12.4500	12.0800	12.0800	-7.645%	9	1,679	-24.503%
2026-07-09	13.5600	13.5600	12.8800	13.0800	-10.472%	12	1,679	-30.275%
2026-07-08	14.9600	16.2400	14.6100	14.6100	+0.968%	10	1,686	-37.577%
2026-07-07	15.0000	15.0000	14.4700	14.4700	+12.258%	6	1,693	-36.973%
2026-07-06	13.1600	13.1600	12.8900	12.8900	-11.042%	8	1,688	-29.247%
2026-07-02	13.6200	14.4900	13.6200	14.4900	+8.621%	3	1,693	-37.060%
2026-07-01	13.3400	13.3500	12.7100	13.3400	-3.403%	31	1,693	-31.634%
2026-06-29	14.6200	14.6200	13.8100	13.8100	-15.535%	28	1,688	-33.961%
2026-06-26	15.7000	16.3500	15.4100	16.3500	+5.484%	5	1,716	-44.220%
2026-06-25	16.9300	16.9300	15.5000	15.5000	-11.022%	3	1,716	-41.161%
2026-06-24	17.0600	17.4300	17.0200	17.4200	-1.247%	85	1,716	-47.646%
2026-06-23	17.2900	17.6400	16.4700	17.6400	+28.384%	107	1,787	-48.299%
2026-06-22	13.7500	13.7500	13.7400	13.7400	-1.576%	10	1,852	-33.624%
2026-06-18	13.8300	13.9600	13.8300	13.9600	+3.331%	14	1,846	-34.670%
2026-06-17	13.5700	13.5700	13.5100	13.5100	-0.369%	2	1,846	-32.494%
2026-06-16	12.7700	13.5600	12.7400	13.5600	+9.267%	13	1,846	-32.743%
2026-06-15	12.2700	12.4100	12.2700	12.4100	-17.651%	19	1,833	-26.511%
2026-06-12	15.0700	15.0700	15.0700	15.0700	-18.231%	1	1,833	-39.482%
2026-06-11	18.4300	18.4300	18.4300	18.4300	-4.755%	2	1,833	-50.515%
2026-06-10	18.4400	19.3800	18.4400	19.3500	+15.730%	4	1,835	-52.868%
2026-06-09	14.7000	20.7300	14.7000	16.7200	+8.783%	636	1,930	-45.455%
2026-06-08	15.3700	15.3700	15.3700	15.3700	-15.503%	1	1,779	-40.664%
2026-06-05	17.1200	18.1900	17.1200	18.1900	+43.454%	7	1,779	-49.863%
2026-06-04	12.9300	12.9300	12.6300	12.6800	-1.092%	107	1,784	-28.076%
2026-06-03	12.7600	12.8300	12.7600	12.8200	+4.228%	94	1,685	-28.861%
2026-06-02	12.2700	12.3000	12.2700	12.3000	+1.068%	22	1,591	-25.854%
2026-06-01	12.1300	12.2600	12.1300	12.1700	-0.082%	76	1,569	-25.062%
2026-05-29	12.2400	12.3600	12.1800	12.1800	-8.490%	65	1,541	-25.123%
2026-05-27	13.5500	13.5500	13.3100	13.3100	+1.914%	29	1,476	-31.480%
2026-05-26	13.0600	13.0600	13.0600	13.0600	-7.310%	1	1,466	-30.168%
2026-05-22	14.0000	14.0900	14.0000	14.0900	-6.067%	5	1,467	-35.273%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-0.859%	1	1,469	-39.200%
2026-05-20	15.3600	15.3600	15.1300	15.1300	-6.141%	24	1,469	-39.722%
2026-05-18	16.2400	16.2400	16.1200	16.1200	-2.598%	6	1,468	-43.424%
2026-05-15	16.9600	16.9600	16.5500	16.5500	+8.170%	2	1,468	-44.894%
2026-05-14	15.7700	15.7700	15.3000	15.3000	-7.998%	114	1,468	-40.392%
2026-05-12	16.8300	16.8300	16.6300	16.6300	+4.591%	3	1,487	-45.159%
2026-05-11	15.8300	15.9400	15.5500	15.9000	-2.214%	19	1,487	-42.642%
2026-05-08	16.2600	16.2600	16.2600	16.2600	-8.446%	1	1,492	-43.911%
2026-05-07	17.4500	17.7600	17.4500	17.7600	-0.281%	2	1,492	-48.649%
2026-05-06	18.2000	18.3200	17.7500	17.8100	-7.432%	22	1,491	-48.793%
2026-05-05	19.2400	19.2400	19.2400	19.2400	-6.192%	1	1,488	-52.599%
2026-05-04	20.2500	20.5100	20.2500	20.5100	+2.294%	2	1,488	-55.534%
2026-05-01	19.6800	20.2000	19.6800	20.0500	-5.780%	13	1,488	-54.514%
2026-04-30	21.2800	21.2800	21.2800	21.2800	-7.518%	1	1,488	-57.143%
2026-04-29	23.0100	23.0100	23.0100	23.0100	-0.433%	1	1,488	-60.365%
2026-04-28	23.8600	23.8600	23.1100	23.1100	+3.400%	4	1,487	-60.537%
2026-04-27	22.3500	22.3500	22.3500	22.3500	+0.404%	1	1,487	-59.195%
2026-04-24	22.8100	22.8100	22.2400	22.2600	-10.061%	13	1,487	-59.030%
2026-04-23	23.8100	25.7600	23.5000	24.7500	+3.817%	31	1,492	-63.152%
2026-04-22	24.2200	24.2200	23.8400	23.8400	-4.257%	13	1,504	-61.745%
2026-04-21	24.7300	25.2100	24.7300	24.9000	+1.261%	102	1,593	-63.373%
2026-04-20	24.2200	24.7900	24.2200	24.5900	+2.416%	5	1,593	-62.912%
2026-04-17	24.7000	24.7000	23.9400	24.0100	-8.008%	51	1,590	-62.016%
2026-04-16	26.6700	26.6700	26.1000	26.1000	-4.396%	12	1,584	-65.057%
2026-04-15	27.8500	27.8800	27.1200	27.3000	-2.708%	14	1,583	-66.593%
2026-04-14	29.2200	29.2500	28.0600	28.0600	-12.313%	120	1,582	-67.498%
2026-04-13	31.9100	32.0000	31.9100	32.0000	-2.942%	16	1,484	-71.500%
2026-04-10	32.9700	32.9700	32.9700	32.9700	-1.582%	4	1,486	-72.338%
2026-04-09	35.5000	36.0300	33.5000	33.5000	-5.527%	65	1,487	-72.776%
2026-04-08	34.0000	36.2100	34.0000	35.4600	-20.582%	21	1,495	-74.281%
2026-04-07	44.6100	44.6500	44.3100	44.6500	+3.910%	3	1,494	-79.574%
2026-04-06	43.7200	43.7200	42.7400	42.9700	-5.415%	7	1,493	-78.776%
2026-04-02	51.0400	51.0500	45.0000	45.4300	+1.293%	26	1,499	-79.925%
2026-04-01	45.9700	45.9700	43.3900	44.8500	-10.515%	47	1,499	-79.666%
2026-03-31	52.4000	53.4600	48.5000	50.1200	-15.051%	64	1,510	-81.804%
2026-03-30	55.7200	59.0000	55.7200	59.0000	+6.211%	12	1,503	-84.542%
2026-03-27	53.9300	55.5500	53.1000	55.5500	+9.891%	11	1,495	-83.582%
2026-03-26	46.8600	50.5500	46.8600	50.5500	+13.851%	48	1,492	-81.958%
2026-03-25	45.1700	45.1700	42.9900	44.4000	-3.457%	70	1,474	-79.459%
2026-03-24	45.3500	46.0700	44.9100	45.9900	+7.453%	45	1,437	-80.170%
2026-03-23	41.4900	44.5300	41.4900	42.8000	-12.795%	68	1,408	-78.692%
2026-03-20	41.9500	49.5000	41.9500	49.0800	+13.796%	1,093	1,345	-81.418%
2026-03-19	44.5900	44.5900	43.1300	43.1300	+9.718%	4	631	-78.855%
2026-03-18	39.3100	39.3100	39.3100	39.3100	+3.339%	4	631	-76.800%
2026-03-17	39.2600	39.2600	38.0400	38.0400	-4.971%	64	635	-76.025%
2026-03-16	40.2000	40.6100	39.8400	40.0300	-9.680%	9	624	-77.217%
2026-03-13	42.6000	44.3200	40.7000	44.3200	+5.524%	17	627	-79.422%
2026-03-12	41.7600	42.0000	40.9700	42.0000	+12.390%	37	624	-78.286%
2026-03-11	37.5100	38.4000	37.3700	37.3700	-1.890%	34	629	-75.595%
2026-03-10	38.0900	38.0900	38.0900	38.0900	-1.474%	2	601	-76.057%
2026-03-09	44.3800	44.3800	38.6600	38.6600	-3.831%	11	601	-76.410%
2026-03-06	41.6000	42.0000	40.0500	40.2000	+7.890%	8	606	-77.313%
2026-03-05	36.6500	37.2600	35.8000	37.2600	+4.078%	25	600	-75.523%
2026-03-04	35.9900	36.1000	35.3400	35.8000	-9.527%	64	621	-74.525%
2026-03-03	42.5000	44.0000	39.2300	39.5700	+4.022%	21	615	-76.952%
2026-03-02	39.2800	39.2800	38.0400	38.0400	-0.445%	2	604	-76.025%
2026-02-27	38.1300	38.2100	38.1300	38.2100	+9.328%	4	603	-76.132%
2026-02-25	35.0200	35.0200	34.9500	34.9500	-8.147%	3	606	-73.906%
2026-02-24	38.0500	38.0500	38.0500	38.0500	-6.786%	5	606	-76.032%
2026-02-23	39.1100	40.8200	39.1100	40.8200	+3.316%	2	606	-77.658%
2026-02-18	39.5100	39.5100	39.5100	39.5100	-6.419%	30	604	-76.917%
2026-02-17	41.0000	42.5000	41.0000	42.2200	+7.897%	5	604	-78.399%
2026-02-13	38.6800	39.3100	38.6600	39.1300	-1.560%	4	603	-76.693%
2026-02-12	39.7500	39.7500	39.7500	39.7500	+13.962%	1	603	-77.057%
2026-02-11	35.8000	36.1500	34.8800	34.8800	-2.187%	4	607	-73.853%
2026-02-10	35.7800	35.7800	35.6500	35.6600	+1.711%	10	606	-74.425%
2026-02-09	37.5200	37.5200	35.0300	35.0600	-5.727%	14	596	-73.987%
2026-02-06	39.4000	39.4000	36.8700	37.1900	-11.262%	10	598	-75.477%
2026-02-05	42.7900	43.1100	40.7100	41.9100	+9.397%	33	598	-78.239%
2026-02-04	38.3100	38.3100	38.3100	38.3100	+7.131%	1	591	-76.194%
2026-02-03	35.9200	37.2400	35.7600	35.7600	+12.417%	58	590	-74.497%
2026-02-02	33.3000	33.3000	31.7700	31.8100	-0.780%	17	536	-71.330%
2026-01-30	32.0600	32.0600	32.0600	32.0600	-0.896%	1	536	-71.553%
2026-01-29	34.6400	34.6400	32.3500	32.3500	+6.135%	2	535	-71.808%
2026-01-27	30.3700	30.4800	30.3700	30.4800	-2.682%	2	535	-70.079%
2026-01-26	31.3200	31.3200	31.3200	31.3200	-2.733%	6	534	-70.881%
2026-01-23	32.2000	32.2000	32.2000	32.2000	-7.338%	6	533	-71.677%
2026-01-21	34.8900	34.8900	34.7500	34.7500	-8.649%	21	527	-73.755%
2026-01-20	37.2700	38.0400	35.7200	38.0400	+20.114%	5	527	-76.025%
2026-01-15	31.6700	31.6700	31.6700	31.6700	-6.495%	1	525	-71.203%
2026-01-14	35.4000	35.7000	33.8700	33.8700	+6.043%	28	525	-73.074%
2026-01-13	32.3800	32.3800	31.9400	31.9400	+1.172%	19	503	-71.446%
2026-01-12	32.2000	32.2000	31.5700	31.5700	-5.733%	25	499	-71.112%
2026-01-09	33.4900	33.4900	33.4900	33.4900	-1.875%	1	474	-72.768%
2026-01-08	34.3200	34.3200	33.8800	34.1300	+5.177%	3	474	-73.279%
2026-01-07	32.4500	32.4500	32.4500	32.4500	-5.997%	1	472	-71.895%
2026-01-05	34.6000	34.6000	34.3600	34.5200	+5.566%	4	472	-73.581%
2025-12-24	33.0200	33.0200	32.6200	32.7000	-3.454%	7	466	-72.110%
2025-12-23	33.8700	33.8700	33.8700	33.8700	-4.699%	1	466	-73.074%
2025-12-19	35.8900	35.8900	35.5400	35.5400	-8.473%	7	465	-74.339%
2025-12-18	38.7700	38.8300	38.7700	38.8300	-5.131%	2	460	-76.513%
2025-12-17	41.1600	41.2400	40.9300	40.9300	+9.702%	56	459	-77.718%
2025-12-16	38.8200	39.2000	37.3100	37.3100	-3.492%	15	431	-75.556%
2025-12-15	38.6900	38.6900	38.6600	38.6600	+2.194%	2	421	-76.410%
2025-12-12	36.0200	37.8300	35.9800	37.8300	+6.026%	7	419	-75.892%
2025-12-11	35.6800	35.6800	35.6800	35.6800	+1.019%	23	417	-74.439%
2025-12-09	35.8300	35.8300	35.3200	35.3200	-1.807%	4	394	-74.179%
2025-12-08	35.7600	35.9700	35.7600	35.9700	-0.498%	6	390	-74.646%
2025-12-03	36.0800	36.1500	36.0800	36.1500	-17.239%	2	384	-74.772%
2025-11-24	46.1300	46.1300	43.4600	43.6800	-10.766%	51	382	-79.121%
2025-11-21	51.0000	54.1200	48.7700	48.9500	-3.012%	77	404	-81.369%
2025-11-20	42.5200	50.9000	42.5200	50.4700	+7.223%	12	381	-81.930%
2025-11-19	46.7600	47.0700	46.7600	47.0700	+7.736%	2	374	-80.625%
2025-11-17	43.6900	43.6900	43.6900	43.6900	+4.772%	1	374	-79.126%
2025-11-14	41.7000	41.7000	41.7000	41.7000	-4.204%	3	374	-78.129%
2025-11-13	42.5100	44.1900	42.5100	43.5300	+10.175%	6	371	-79.049%
2025-11-12	39.5500	39.5500	39.3700	39.5100	+2.278%	31	368	-76.917%
2025-11-11	38.6300	38.6300	38.6300	38.6300	-2.548%	1	351	-76.391%
2025-11-10	39.6400	39.6400	39.6400	39.6400	-11.892%	1	352	-76.993%
2025-11-07	44.3100	46.1500	44.3100	44.9900	+6.839%	11	351	-79.729%
2025-11-06	41.9800	42.1100	41.9800	42.1100	+7.068%	2	343	-78.342%
2025-11-04	38.8900	39.3300	38.8900	39.3300	+8.198%	20	343	-76.812%
2025-10-31	34.9400	36.3500	34.9400	36.3500	+1.480%	7	343	-74.911%
2025-10-30	36.0000	36.0000	35.5000	35.8200	+0.618%	4	347	-74.539%
2025-10-29	35.6100	35.6100	35.5000	35.6000	+2.594%	3	349	-74.382%
2025-10-28	35.2200	35.2200	34.7000	34.7000	-2.116%	8	350	-73.718%
2025-10-27	35.2000	35.4500	35.2000	35.4500	-5.718%	4	352	-74.274%
2025-10-24	37.6000	37.6000	37.6000	37.6000	-7.412%	2	352	-75.745%
2025-10-23	40.6100	40.6100	40.6100	40.6100	-5.624%	2	352	-77.542%
2025-10-22	41.0700	43.9000	41.0700	43.0300	+7.683%	6	354	-78.805%
2025-10-21	39.9800	39.9800	39.9600	39.9600	-1.333%	2	356	-77.177%
2025-10-20	40.5000	40.5000	40.5000	40.5000	-7.301%	1	354	-77.481%
2025-10-17	45.5100	46.1700	43.6900	43.6900	-6.003%	24	353	-79.126%
2025-10-16	46.8300	47.0000	46.1900	46.4800	+3.289%	7	347	-80.379%
2025-10-14	45.0000	45.0000	45.0000	45.0000	+3.782%	1	340	-79.733%
2025-10-13	47.0800	47.0800	43.3500	43.3600	-7.823%	4	339	-78.967%
2025-10-10	39.6100	47.0400	39.6100	47.0400	+16.696%	93	336	-80.612%
2025-10-09	40.6700	41.3100	40.2900	40.3100	+1.078%	37	280	-77.375%
2025-10-06	40.0700	40.0700	39.8800	39.8800	-5.766%	10	256	-77.131%
2025-09-29	40.9700	42.3200	40.9700	42.3200	-4.383%	4	252	-78.450%
2025-09-26	44.2600	44.2600	44.2600	44.2600	-2.209%	1	249	-79.394%
2025-09-25	44.6000	45.2600	44.6000	45.2600	+10.741%	2	248	-79.850%
2025-09-22	41.4300	41.4300	40.8700	40.8700	-2.272%	7	248	-77.685%
2025-09-19	41.8200	41.8200	41.8200	41.8200	-2.130%	5	250	-78.192%
2025-09-18	42.4100	42.7300	42.3500	42.7300	-6.805%	27	247	-78.657%
2025-09-17	44.8800	46.0700	44.8800	45.8500	+4.466%	29	222	-80.109%
2025-09-16	44.3400	44.3400	43.8900	43.8900	-1.900%	7	196	-79.221%
2025-09-12	44.7000	44.7400	44.6000	44.7400	-1.886%	5	196	-79.616%
2025-09-11	45.5100	45.7200	45.5100	45.6000	-1.851%	20	194	-80.000%
2025-09-10	46.5000	46.5000	46.4600	46.4600	-0.705%	3	189	-80.370%
2025-09-09	47.1100	47.1100	46.7900	46.7900	-7.767%	6	188	-80.509%
2025-08-29	50.7300	50.7300	50.7300	50.7300	-9.297%	1	183	-82.022%
2025-08-20	55.8800	56.1500	55.8800	55.9300	+18.021%	13	183	-83.694%
2025-08-12	47.3900	47.3900	47.3900	47.3900	-19.814%	1	171	-80.755%
2025-07-11	59.1000	59.1000	59.1000	59.1000	+0.340%	1	170	-84.569%
2025-07-09	58.9000	58.9000	58.9000	58.9000	-2.949%	1	171	-84.516%
2025-07-07	60.6900	60.6900	60.6900	60.6900	+3.214%	1	170	-84.973%
2025-07-03	58.8000	58.8000	58.8000	58.8000	-8.383%	1	170	-84.490%
2025-06-26	64.8300	64.8300	64.0200	64.1800	-4.195%	171	170	-85.790%
2025-06-24	66.8700	66.9900	66.8700	66.9900	-42.220%	2	5	-86.386%
2025-04-25	115.9400	115.9400	115.9400	115.9400	-2.193%	2	4	-92.134%
2025-04-24	118.5400	118.5400	118.5400	118.5400	-2.267%	1	5	-92.306%
2025-03-31	121.2900	121.2900	121.2900	121.2900	+5.470%	1	9	-92.481%
2025-03-10	118.0000	118.0000	115.0000	115.0000	+55.300%	3	8	-92.070%
2025-02-06	73.0000	74.0500	73.0000	74.0500	+3.465%	5	8	-87.684%
2025-01-24	72.0100	72.0500	71.5700	71.5700	-5.878%	12	4	-87.257%
2024-12-04	76.0400	76.0400	76.0400	76.0400	-17.150%	1	1	-88.006%
2024-11-20	91.7800	91.7800	91.7800	91.7800	+4.071%	1	2	-90.063%
2024-11-19	88.1900	88.1900	88.1900	88.1900	0.000%	1	1	-89.659%