Dark

QQQ20270115P595
QQQ Jan 15 2027 595.00 Put (QQQ270115P00595000)
option OPRA

EOD

Aug 5, 2026

9.97-3.485%(-0.36)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.0100	10.0600	9.9200	9.9700	-3.485%	23	2,185	0.000%
2026-08-04	11.0700	11.0700	10.0000	10.3300	-18.081%	27	2,193	-3.485%
2026-08-03	13.3500	13.3500	12.6100	12.6100	-14.042%	17	2,195	-20.936%
2026-07-31	13.9500	16.2400	13.9500	14.6700	-8.825%	29	2,204	-32.038%
2026-07-30	17.3500	17.3500	15.4500	16.0900	-21.550%	93	2,193	-38.036%
2026-07-29	17.7600	20.5100	17.7600	20.5100	+4.964%	84	2,201	-51.390%
2026-07-28	18.7400	19.6800	18.7400	19.5400	+8.135%	3	2,172	-48.976%
2026-07-27	18.7600	18.7600	18.0700	18.0700	+8.010%	2	2,170	-44.826%
2026-07-24	17.0000	17.8600	16.7300	16.7300	+13.347%	7	2,170	-40.406%
2026-07-21	14.7400	14.7600	14.7400	14.7600	-6.286%	11	2,165	-32.453%
2026-07-20	15.7500	15.7500	15.7500	15.7500	-14.216%	5	2,172	-36.698%
2026-07-17	18.2000	18.3600	18.2000	18.3600	+20.949%	15	2,167	-45.697%
2026-07-16	14.9000	15.1800	14.8500	15.1800	+10.561%	21	2,167	-34.321%
2026-07-15	13.7000	14.9800	13.7000	13.7300	-1.081%	15	2,167	-27.385%
2026-07-14	13.8800	13.8800	13.8800	13.8800	-6.846%	6	2,165	-28.170%
2026-07-13	14.9000	14.9000	14.9000	14.9000	+10.946%	5	2,165	-33.087%
2026-07-10	13.9600	13.9600	13.4300	13.4300	-14.185%	3	2,164	-25.763%
2026-07-08	17.8600	17.8600	15.6500	15.6500	+0.064%	51	2,164	-36.294%
2026-07-07	15.7100	15.7100	15.6400	15.6400	+9.447%	16	2,148	-36.253%
2026-07-06	14.5200	14.5200	14.2900	14.2900	-16.773%	7	2,139	-30.231%
2026-07-02	16.6500	17.1700	16.6500	17.1700	+17.603%	26	2,133	-41.934%
2026-07-01	14.4400	14.6000	13.9900	14.6000	+5.568%	22	2,133	-31.712%
2026-06-30	13.8300	13.8300	13.8300	13.8300	-8.713%	42	2,127	-27.910%
2026-06-29	17.1900	17.1900	15.0000	15.1500	-12.276%	7	2,085	-34.191%
2026-06-25	17.9300	17.9300	17.2700	17.2700	-5.422%	201	2,085	-42.270%
2026-06-24	18.1500	18.2600	18.1500	18.2600	-2.301%	25	1,885	-45.400%
2026-06-23	18.4200	18.7400	18.4200	18.6900	+24.850%	109	1,860	-46.656%
2026-06-22	14.7500	14.9700	14.6600	14.9700	-0.861%	63	1,910	-33.400%
2026-06-18	15.0600	15.1000	14.9400	15.1000	+2.165%	116	1,939	-33.974%
2026-06-17	14.8900	14.8900	14.7800	14.7800	-1.532%	2	1,939	-32.544%
2026-06-16	14.3400	15.0100	14.3100	15.0100	+10.693%	122	1,939	-33.578%
2026-06-15	13.5600	13.5600	13.5600	13.5600	-21.979%	10	1,906	-26.475%
2026-06-11	19.0500	20.1700	17.3800	17.3800	-17.238%	6	1,906	-42.635%
2026-06-10	20.3000	21.0000	20.3000	21.0000	-2.189%	60	1,904	-52.524%
2026-06-09	18.4400	22.4900	18.4100	21.4700	+26.368%	76	1,878	-53.563%
2026-06-08	16.9900	16.9900	16.9900	16.9900	-8.410%	1	1,914	-41.318%
2026-06-05	15.9600	18.5500	15.9600	18.5500	+33.261%	5	1,913	-46.253%
2026-06-03	13.7000	14.0200	13.7000	13.9200	+3.494%	6	1,909	-28.376%
2026-06-02	13.4500	13.4500	13.4500	13.4500	+1.204%	1	1,908	-25.874%
2026-06-01	13.2600	13.3300	13.2400	13.2900	-1.556%	47	1,907	-24.981%
2026-05-29	13.5600	13.8900	13.4500	13.5000	-1.171%	28	1,917	-26.148%
2026-05-28	14.3900	14.3900	13.6200	13.6600	-6.630%	14	1,927	-27.013%
2026-05-27	14.2400	14.6300	14.2400	14.6300	+1.809%	2	1,927	-31.852%
2026-05-26	14.3700	14.3700	14.3700	14.3700	-5.709%	1	1,926	-30.619%
2026-05-22	15.4500	15.4500	15.2300	15.2400	-5.459%	9	1,925	-34.580%
2026-05-21	16.1200	16.1200	16.1200	16.1200	-9.029%	1	1,924	-38.151%
2026-05-20	17.7200	17.7200	17.7200	17.7200	-1.116%	1	1,924	-43.736%
2026-05-18	17.9300	17.9300	17.9200	17.9200	-2.767%	2	1,925	-44.364%
2026-05-15	18.3000	18.4300	17.8300	18.4300	+9.637%	7	1,925	-45.903%
2026-05-14	16.9300	16.9300	16.7300	16.8100	-3.280%	30	1,928	-40.690%
2026-05-13	17.7300	17.7300	17.3800	17.3800	-2.905%	5	1,928	-42.635%
2026-05-12	18.5000	19.0300	17.9000	17.9000	+2.579%	70	1,928	-44.302%
2026-05-11	17.4000	17.4800	17.0200	17.4500	+1.101%	14	1,928	-42.865%
2026-05-08	18.0500	18.0500	17.2600	17.2600	-11.260%	4	1,924	-42.236%
2026-05-07	19.0100	19.4500	18.7400	19.4500	-0.410%	5	1,922	-48.740%
2026-05-06	19.7700	19.7700	19.4400	19.5300	-6.867%	34	1,920	-48.950%
2026-05-05	20.9900	21.2100	20.9700	20.9700	-6.676%	185	1,913	-52.456%
2026-05-04	22.4700	22.4700	22.4700	22.4700	+4.512%	1	1,732	-55.630%
2026-05-01	21.6600	21.6800	21.5000	21.5000	-4.867%	26	1,744	-53.628%
2026-04-30	24.3000	24.3000	22.5900	22.6000	-9.455%	34	1,744	-55.885%
2026-04-29	25.3700	25.3700	24.9600	24.9600	-2.118%	70	1,715	-60.056%
2026-04-28	25.5000	25.5000	25.5000	25.5000	+5.198%	2	1,645	-60.902%
2026-04-24	25.1300	25.1300	24.2400	24.2400	-9.043%	10	1,646	-58.870%
2026-04-23	26.0300	26.6500	25.5100	26.6500	+4.346%	20	1,651	-62.589%
2026-04-22	26.1700	26.1700	25.5400	25.5400	-5.162%	15	1,636	-60.963%
2026-04-20	27.3800	27.4600	26.8900	26.9300	+2.747%	16	1,627	-62.978%
2026-04-17	27.2500	27.2500	26.2100	26.2100	-8.866%	11	1,628	-61.961%
2026-04-16	28.7500	28.7600	28.7500	28.7600	-1.776%	2	1,625	-65.334%
2026-04-15	30.4000	30.4000	29.2800	29.2800	-5.028%	38	1,626	-65.949%
2026-04-14	32.1500	32.1500	30.8300	30.8300	-8.895%	3	1,624	-67.661%
2026-04-13	36.3500	36.3500	33.8400	33.8400	-7.160%	44	1,625	-70.538%
2026-04-10	36.0300	36.4500	35.4700	36.4500	-1.166%	52	1,599	-72.647%
2026-04-09	38.9800	39.9500	36.8800	36.8800	-6.892%	18	1,601	-72.966%
2026-04-08	39.3100	39.6400	38.5200	39.6100	-18.682%	15	1,604	-74.830%
2026-04-07	50.0200	50.0200	48.7100	48.7100	-2.774%	4	1,602	-79.532%
2026-04-02	50.1000	50.1000	50.1000	50.1000	+2.141%	1	1,605	-80.100%
2026-04-01	49.6200	49.6200	47.3000	49.0500	-14.143%	76	1,605	-79.674%
2026-03-31	58.5300	58.5300	57.1300	57.1300	-9.173%	4	1,667	-82.549%
2026-03-30	60.5800	62.9000	60.5800	62.9000	+4.641%	8	1,665	-84.149%
2026-03-27	56.9600	60.1100	56.9600	60.1100	+10.294%	26	1,663	-83.414%
2026-03-26	54.5000	54.5000	54.5000	54.5000	+12.394%	1	1,667	-81.706%
2026-03-25	48.0700	48.6600	47.3700	48.4900	-1.423%	52	1,667	-79.439%
2026-03-24	49.3600	50.8100	48.6300	49.1900	+1.590%	25	1,618	-79.732%
2026-03-23	45.9600	48.4900	44.7000	48.4200	-10.400%	45	1,615	-79.409%
2026-03-20	48.6900	54.0400	48.6900	54.0400	+15.470%	313	1,611	-81.551%
2026-03-19	49.2100	49.2100	45.9300	46.8000	+2.183%	4	1,652	-78.697%
2026-03-18	42.7600	46.0900	42.7600	45.8000	+10.149%	308	1,649	-78.231%
2026-03-17	42.0300	42.4800	41.4700	41.5800	-4.567%	49	1,351	-76.022%
2026-03-16	44.4500	44.4500	43.2000	43.5700	-9.361%	15	1,340	-77.117%
2026-03-13	46.1500	48.0700	46.1500	48.0700	+3.711%	62	1,340	-79.259%
2026-03-12	43.6700	46.3500	43.6700	46.3500	+12.309%	34	1,288	-78.490%
2026-03-11	41.2700	41.2700	41.2700	41.2700	+4.191%	4	1,267	-75.842%
2026-03-10	41.9100	42.0400	39.6100	39.6100	-5.668%	8	1,265	-74.830%
2026-03-09	45.5700	48.2000	41.9900	41.9900	-8.038%	14	1,267	-76.256%
2026-03-06	45.6200	46.7300	45.6100	45.6600	+4.941%	64	1,275	-78.165%
2026-03-05	41.0000	43.5100	39.9600	43.5100	+11.564%	5	1,214	-77.086%
2026-03-04	39.8700	39.8700	38.4200	39.0000	-9.408%	6	1,214	-74.436%
2026-03-03	45.6500	46.5000	43.0500	43.0500	+4.872%	24	1,214	-76.841%
2026-02-27	41.0500	41.0500	41.0500	41.0500	+1.383%	1	1,211	-75.713%
2026-02-26	40.4900	40.4900	40.4900	40.4900	+6.525%	1	1,211	-75.377%
2026-02-25	40.0000	40.0000	38.0100	38.0100	-8.211%	8	1,216	-73.770%
2026-02-24	43.3300	43.3300	41.2100	41.4100	-3.877%	20	1,216	-75.924%
2026-02-23	42.4200	44.0400	42.4200	43.0800	+6.318%	7	1,221	-76.857%
2026-02-20	41.9500	41.9500	40.5200	40.5200	-5.636%	48	1,223	-75.395%
2026-02-19	42.0600	43.8300	41.8600	42.9400	+7.619%	15	1,198	-76.782%
2026-02-18	39.9000	39.9000	39.9000	39.9000	-6.601%	1	1,187	-75.013%
2026-02-17	46.1800	47.2000	42.6800	42.7200	-3.805%	72	1,187	-76.662%
2026-02-13	44.5000	46.1000	41.9900	44.4100	+1.047%	14	1,167	-77.550%
2026-02-12	42.9000	43.9500	42.6500	43.9500	+12.924%	5	1,167	-77.315%
2026-02-11	39.2500	39.2500	38.9200	38.9200	+0.907%	4	1,163	-74.383%
2026-02-10	38.3900	38.5700	38.3900	38.5700	+0.469%	7	1,162	-74.151%
2026-02-09	40.2400	40.2400	38.3900	38.3900	-4.952%	103	1,162	-74.030%
2026-02-06	41.5000	41.5000	40.3000	40.3900	-13.140%	6	1,138	-75.316%
2026-02-05	44.5000	47.0600	43.9700	46.5000	+12.048%	16	1,140	-78.559%
2026-02-04	39.2400	43.8000	39.2400	41.5000	+2.318%	3	1,147	-75.976%
2026-02-03	35.0000	40.5600	35.0000	40.5600	+16.989%	5	1,147	-75.419%
2026-01-29	35.4600	35.5000	34.6700	34.6700	+3.740%	8	1,149	-71.243%
2026-01-26	34.2300	34.2300	33.4200	33.4200	-7.807%	2	1,149	-70.168%
2026-01-22	36.2500	36.2500	36.2500	36.2500	-5.599%	1	1,148	-72.497%
2026-01-21	40.6000	40.8500	38.4000	38.4000	-7.670%	503	1,149	-74.036%
2026-01-20	40.4000	41.5900	39.4200	41.5900	+15.240%	8	707	-76.028%
2026-01-16	36.0000	36.1700	36.0000	36.0900	-0.824%	9	706	-72.375%
2026-01-15	34.2900	36.3900	34.2900	36.3900	-5.920%	21	706	-72.602%
2026-01-14	36.7500	38.8200	36.7500	38.6800	+8.927%	44	704	-74.224%
2026-01-13	34.4000	35.5100	34.2100	35.5100	+4.043%	16	676	-71.923%
2026-01-12	34.8700	34.8900	34.1300	34.1300	-0.350%	27	666	-70.788%
2026-01-09	34.3700	34.3700	34.2500	34.2500	-6.523%	4	648	-70.891%
2026-01-08	37.5900	37.6000	36.6300	36.6400	+1.750%	12	644	-72.789%
2026-01-07	35.4400	36.0100	35.3600	36.0100	-0.854%	17	636	-72.313%
2026-01-06	36.9900	36.9900	36.3200	36.3200	-2.888%	21	632	-72.550%
2026-01-05	37.4000	37.4000	37.4000	37.4000	-2.299%	2	637	-73.342%
2025-12-31	37.3900	38.2800	37.3900	38.2800	+5.194%	10	637	-73.955%
2025-12-30	36.3900	36.3900	36.3900	36.3900	-0.301%	3	637	-72.602%
2025-12-29	36.9700	36.9700	36.5000	36.5000	+2.962%	17	637	-72.685%
2025-12-26	35.4000	35.7100	35.4000	35.4500	-0.617%	152	636	-71.876%
2025-12-24	35.6600	35.6700	35.5400	35.6700	-1.054%	12	630	-72.049%
2025-12-23	36.0500	36.0500	36.0500	36.0500	-4.250%	2	630	-72.344%
2025-12-22	37.6500	37.6500	37.6500	37.6500	-9.582%	5	625	-73.519%
2025-12-18	41.6000	41.6400	41.2600	41.6400	-6.511%	5	625	-76.057%
2025-12-17	41.5700	44.8200	41.5700	44.5400	+8.054%	93	620	-77.616%
2025-12-16	42.3400	42.6100	41.2200	41.2200	-1.505%	4	556	-75.813%
2025-12-15	40.4000	42.1700	40.4000	41.8500	+1.381%	14	552	-76.177%
2025-12-12	41.6900	42.2900	41.0200	41.2800	+10.849%	9	554	-75.848%
2025-12-11	38.9300	38.9300	37.2400	37.2400	-5.145%	4	548	-73.228%
2025-12-10	39.2600	39.2600	39.2600	39.2600	+2.346%	1	549	-74.605%
2025-12-09	39.2000	39.2000	38.3600	38.3600	-1.792%	8	549	-74.009%
2025-12-08	38.8200	39.0600	38.8200	39.0600	+1.825%	3	543	-74.475%
2025-12-05	38.7100	38.7100	37.9500	38.3600	-6.049%	20	540	-74.009%
2025-12-01	41.7500	41.7500	40.8300	40.8300	-13.128%	4	523	-75.582%
2025-11-24	49.0000	49.0000	47.0000	47.0000	-10.917%	7	523	-78.787%
2025-11-21	55.2500	58.1100	52.7500	52.7600	-6.254%	74	525	-81.103%
2025-11-20	55.5100	56.2800	54.2400	56.2800	+10.678%	139	465	-82.285%
2025-11-19	50.4000	50.8500	50.3000	50.8500	-3.014%	5	454	-80.393%
2025-11-18	50.9100	52.4300	50.9100	52.4300	+15.535%	2	449	-80.984%
2025-11-14	45.3800	45.3800	45.3800	45.3800	-3.200%	10	448	-78.030%
2025-11-13	45.6200	46.8800	45.6200	46.8800	+3.809%	6	448	-78.733%
2025-11-07	47.9600	50.0700	45.1600	45.1600	+1.324%	24	444	-77.923%
2025-11-06	45.2000	45.7000	44.5700	44.5700	+4.920%	8	422	-77.631%
2025-11-04	41.9900	42.4800	41.9900	42.4800	+6.949%	20	418	-76.530%
2025-11-03	39.7200	39.7200	39.7200	39.7200	+2.556%	1	438	-74.899%
2025-10-30	38.7300	38.7300	38.7300	38.7300	+1.520%	1	438	-74.258%
2025-10-28	37.5300	38.1500	37.5300	38.1500	0.000%	5	437	-73.866%
2025-10-27	38.2600	38.2600	38.1500	38.1500	-5.802%	3	431	-73.866%
2025-10-24	40.5000	40.5000	40.5000	40.5000	-8.267%	1	431	-75.383%
2025-10-23	44.1500	44.1500	44.1500	44.1500	-4.623%	2	430	-77.418%
2025-10-22	45.6300	46.7400	45.6300	46.2900	+6.979%	7	430	-78.462%
2025-10-21	43.2700	43.2700	43.2700	43.2700	+1.098%	2	423	-76.959%
2025-10-20	43.6800	43.6900	42.8000	42.8000	-9.895%	5	421	-76.706%
2025-10-17	50.1300	50.1400	47.5000	47.5000	-5.284%	33	422	-79.011%
2025-10-16	50.2500	50.7400	49.8100	50.1500	+9.594%	21	398	-80.120%
2025-10-15	45.7600	45.7600	45.7600	45.7600	-2.514%	26	377	-78.212%
2025-10-13	46.9000	46.9500	46.9000	46.9400	-3.535%	6	351	-78.760%
2025-10-10	48.6600	48.6600	48.6600	48.6600	+9.892%	25	345	-79.511%
2025-10-08	44.2800	44.2800	44.2800	44.2800	-1.862%	1	345	-77.484%
2025-10-07	45.1200	45.1200	45.1200	45.1200	+2.967%	3	346	-77.903%
2025-10-03	43.8200	43.8200	43.8200	43.8200	-4.219%	25	346	-77.248%
2025-10-01	45.7500	45.7500	45.7500	45.7500	+2.555%	3	321	-78.208%
2025-09-29	44.6100	44.6100	44.6100	44.6100	-3.546%	3	322	-77.651%
2025-09-26	46.3600	48.1200	46.2500	46.2500	-4.304%	3	322	-78.443%
2025-09-25	48.0000	48.3300	47.9200	48.3300	+3.557%	41	320	-79.371%
2025-09-23	46.4100	46.7900	46.4000	46.6700	+4.594%	216	318	-78.637%
2025-09-22	44.9500	44.9500	44.6200	44.6200	-2.661%	6	109	-77.656%
2025-09-19	45.4700	45.8400	45.4700	45.8400	-2.343%	6	113	-78.250%
2025-09-16	46.9400	46.9400	46.9400	46.9400	-1.200%	1	107	-78.760%
2025-09-15	47.3700	47.5100	47.3700	47.5100	-5.264%	2	107	-79.015%
2025-09-10	50.1500	50.1500	50.1500	50.1500	-2.432%	1	106	-80.120%
2025-09-09	51.4000	51.4000	51.4000	51.4000	-2.854%	20	107	-80.603%
2025-09-04	52.9100	52.9100	52.9100	52.9100	-4.374%	1	87	-81.157%
2025-08-29	52.8800	55.3300	52.8800	55.3300	+2.406%	2	88	-81.981%
2025-08-26	53.9900	54.0300	53.9900	54.0300	-1.656%	28	88	-81.547%
2025-08-25	54.9400	54.9400	54.9400	54.9400	-12.516%	1	60	-81.853%
2025-08-01	64.8500	64.8500	62.8000	62.8000	+13.153%	2	59	-84.124%
2025-07-31	55.5000	55.5000	55.5000	55.5000	-3.158%	1	60	-82.036%
2025-07-25	57.3100	57.3100	57.3100	57.3100	-5.037%	1	59	-82.603%
2025-07-23	60.3500	60.3500	60.3500	60.3500	-0.577%	1	58	-83.480%
2025-07-22	60.7000	60.7000	60.7000	60.7000	+0.730%	1	57	-83.575%
2025-07-18	60.2600	60.2600	60.2600	60.2600	-4.501%	1	58	-83.455%
2025-07-16	63.1000	63.1000	63.1000	63.1000	+1.774%	1	57	-84.200%
2025-07-15	62.0000	62.0000	62.0000	62.0000	-11.479%	1	58	-83.919%
2025-06-26	69.9100	70.0400	69.8100	70.0400	-3.606%	25	57	-85.765%
2025-06-24	72.2600	73.0400	72.1300	72.6600	-43.587%	62	36	-86.279%
2025-04-01	129.5000	129.5000	128.8000	128.8000	+1.314%	2	38	-92.259%
2025-03-28	127.1300	127.1300	127.1300	127.1300	+25.449%	2	40	-92.158%
2025-03-04	109.1700	109.1700	100.3600	101.3400	+8.408%	28	87	-90.162%
2025-03-03	93.6800	93.6800	93.2500	93.4800	-3.797%	7	60	-89.335%
2025-02-28	96.9000	97.4200	96.8300	97.1700	+32.946%	12	56	-89.740%
2025-02-19	73.0900	73.0900	73.0900	73.0900	-18.426%	20	50	-86.359%
2025-01-08	89.6000	89.6000	89.6000	89.6000	0.000%	30	0	-88.873%