Dark

QQQ20270115P605
QQQ Jan 15 2027 605.00 Put (QQQ270115P00605000)
option OPRA

EOD

Aug 6, 2026

11.38+0.708%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.5500	11.6400	11.3800	11.3800	+0.708%	3	2,057	0.000%
2026-08-05	10.9700	11.3000	10.9700	11.3000	+1.802%	8	2,054	+0.708%
2026-08-04	12.7700	12.7700	11.1000	11.1000	-19.798%	20	2,062	+2.523%
2026-08-03	16.3200	16.3500	13.8400	13.8400	-21.852%	26	2,054	-17.775%
2026-07-31	16.0000	17.7100	16.0000	17.7100	+1.084%	7	2,052	-35.743%
2026-07-30	18.9200	18.9200	17.5200	17.5200	-24.483%	13	2,047	-35.046%
2026-07-29	19.9600	23.2000	19.9600	23.2000	+17.172%	7	2,037	-50.948%
2026-07-28	21.3100	21.3100	19.8000	19.8000	+0.917%	12	2,036	-42.525%
2026-07-27	19.6200	19.6200	19.6200	19.6200	-1.851%	2	2,025	-41.998%
2026-07-24	19.0000	19.9900	18.5000	19.9900	+2.251%	8	2,023	-43.072%
2026-07-23	18.4400	19.5500	18.4400	19.5500	+20.160%	3	2,018	-41.790%
2026-07-21	16.2700	16.2700	16.2700	16.2700	-0.853%	1	2,017	-30.055%
2026-07-16	16.3600	16.6600	16.3400	16.4100	+7.325%	20	2,017	-30.652%
2026-07-14	15.2900	15.2900	15.2900	15.2900	+1.258%	6	2,014	-25.572%
2026-07-10	15.1000	15.1000	15.1000	15.1000	-14.544%	10	2,014	-24.636%
2026-07-08	18.1000	18.1000	17.6700	17.6700	+4.248%	100	2,014	-35.597%
2026-07-07	17.4300	17.4300	16.9500	16.9500	+8.376%	20	1,923	-32.861%
2026-07-06	16.0000	16.2000	15.6400	15.6400	-16.319%	37	1,913	-27.238%
2026-07-02	17.5000	18.6900	17.5000	18.6900	+20.348%	4	1,879	-39.112%
2026-07-01	15.6500	15.6800	15.5300	15.5300	-0.064%	25	1,879	-26.722%
2026-06-30	15.5400	15.5400	15.5400	15.5400	-8.373%	10	1,868	-26.770%
2026-06-29	17.7500	17.7500	16.9600	16.9600	-14.127%	5	1,868	-32.901%
2026-06-26	20.7600	20.7600	18.7300	19.7500	+6.126%	46	1,871	-42.380%
2026-06-25	19.5900	19.5900	18.6100	18.6100	-11.801%	2	1,860	-38.850%
2026-06-24	20.3500	21.4600	20.3500	21.1000	+3.635%	10	1,859	-46.066%
2026-06-23	20.5600	20.5600	19.8200	20.3600	+25.679%	505	1,855	-44.106%
2026-06-22	16.0400	16.3100	16.0400	16.2000	-0.978%	112	2,080	-29.753%
2026-06-18	16.3600	16.3600	16.3600	16.3600	-4.159%	96	2,236	-30.440%
2026-06-17	16.6100	17.0700	16.6100	17.0700	+9.143%	98	2,236	-33.333%
2026-06-16	15.7500	15.7500	15.6400	15.6400	+5.108%	75	2,236	-27.238%
2026-06-15	14.9700	14.9700	14.5100	14.8800	-18.910%	160	2,168	-23.522%
2026-06-12	18.3500	18.3500	18.3500	18.3500	-6.663%	1	2,168	-37.984%
2026-06-11	21.4300	22.6200	19.6600	19.6600	-18.083%	6	2,168	-42.116%
2026-06-10	21.0000	24.0000	21.0000	24.0000	+12.150%	18	2,165	-52.583%
2026-06-09	20.4000	22.1000	19.8700	21.4000	+14.012%	266	2,152	-46.822%
2026-06-08	20.3300	20.3300	17.9600	18.7700	-10.191%	11	1,938	-39.371%
2026-06-05	17.5000	20.9000	17.3000	20.9000	+35.275%	105	1,936	-45.550%
2026-06-04	16.0000	16.0000	15.4500	15.4500	+1.645%	12	1,841	-26.343%
2026-06-03	15.0000	15.3500	15.0000	15.2000	+3.401%	205	1,842	-25.132%
2026-06-02	14.6900	14.7000	14.6900	14.7000	+1.240%	20	1,767	-22.585%
2026-06-01	14.5500	14.5800	14.5100	14.5200	-2.746%	236	1,766	-21.625%
2026-05-29	14.7100	14.9300	14.7100	14.9300	+0.134%	27	1,705	-23.778%
2026-05-28	15.9000	15.9000	14.9100	14.9100	-7.276%	46	1,707	-23.675%
2026-05-27	15.9000	16.1800	15.9000	16.0800	+1.966%	11	1,675	-29.229%
2026-05-26	15.6800	15.9700	15.6000	15.7700	-6.852%	117	1,668	-27.838%
2026-05-22	16.8900	16.9400	16.6900	16.9300	-2.477%	85	1,667	-32.782%
2026-05-21	18.7300	18.7300	17.3600	17.3600	-7.314%	34	1,665	-34.447%
2026-05-20	18.6600	18.7300	18.6600	18.7300	-2.802%	2	1,665	-39.242%
2026-05-19	19.8800	20.1000	19.2700	19.2700	+0.890%	11	1,657	-40.944%
2026-05-18	20.0500	20.1900	19.1000	19.1000	-0.209%	8	1,657	-40.419%
2026-05-15	19.9800	19.9800	19.1400	19.1400	+4.022%	2	1,657	-40.543%
2026-05-14	18.5700	18.5700	18.3700	18.4000	-3.056%	17	1,661	-38.152%
2026-05-13	19.5500	19.5500	18.9800	18.9800	-5.900%	4	1,663	-40.042%
2026-05-12	19.4500	20.5100	19.4500	20.1700	+6.776%	102	1,663	-43.580%
2026-05-11	18.5800	18.8900	18.5800	18.8900	+0.159%	4	1,663	-39.756%
2026-05-08	19.8500	19.9200	18.8600	18.8600	-9.847%	20	1,651	-39.661%
2026-05-07	20.5600	20.9200	20.4300	20.9200	-2.152%	14	1,647	-45.602%
2026-05-06	21.7600	21.7600	21.3300	21.3800	-5.815%	6	1,644	-46.773%
2026-05-05	22.7000	22.7000	22.7000	22.7000	-3.033%	1	1,644	-49.868%
2026-05-04	23.4100	23.4100	23.4100	23.4100	-2.863%	1	1,645	-51.388%
2026-05-01	23.7500	24.1000	23.7500	24.1000	-6.589%	12	1,644	-52.780%
2026-04-30	26.1100	27.1600	25.8000	25.8000	-4.972%	13	1,644	-55.891%
2026-04-29	27.5300	27.5300	27.1500	27.1500	-3.036%	5	1,634	-58.085%
2026-04-28	28.3600	28.6000	28.0000	28.0000	+5.382%	117	1,629	-59.357%
2026-04-27	26.7300	26.9100	26.4500	26.5700	0.000%	25	1,613	-57.170%
2026-04-24	27.3800	27.3800	26.5300	26.5700	-8.600%	24	1,619	-57.170%
2026-04-23	28.6900	29.0700	27.8000	29.0700	+4.194%	8	1,626	-60.853%
2026-04-22	28.6000	28.7000	27.9000	27.9000	-5.839%	29	1,619	-59.211%
2026-04-21	30.2200	30.2300	29.6300	29.6300	-0.803%	77	1,557	-61.593%
2026-04-20	29.5500	29.8700	29.5500	29.8700	+2.646%	17	1,557	-61.902%
2026-04-17	29.6300	29.6300	28.6700	29.1000	-7.325%	72	1,542	-60.893%
2026-04-16	31.5500	31.9000	31.4000	31.4000	-5.422%	18	1,547	-63.758%
2026-04-15	33.5500	33.8400	32.9700	33.2000	-3.235%	52	1,533	-65.723%
2026-04-14	35.3800	35.6600	33.8000	34.3100	-7.645%	25	1,532	-66.832%
2026-04-13	40.9000	40.9000	37.1500	37.1500	-7.357%	110	1,532	-69.367%
2026-04-10	39.4900	40.1000	39.2000	40.1000	-0.496%	9	1,498	-71.621%
2026-04-09	41.9700	41.9700	40.3000	40.3000	-6.475%	69	1,492	-71.762%
2026-04-08	41.8600	43.6300	40.9800	43.0900	-19.368%	85	1,482	-73.590%
2026-04-07	55.6200	55.6200	53.4400	53.4400	+4.151%	2	1,462	-78.705%
2026-04-06	51.1700	51.3100	51.1700	51.3100	-2.080%	2	1,463	-77.821%
2026-04-01	55.0000	55.0000	52.4000	52.4000	-11.933%	12	1,463	-78.282%
2026-03-31	63.5000	63.5000	58.6100	59.5000	-13.517%	13	1,453	-80.874%
2026-03-30	67.4200	69.6800	67.4200	68.8000	+4.369%	20	1,452	-83.459%
2026-03-27	62.5200	66.0000	61.5000	65.9200	+10.567%	38	1,449	-82.737%
2026-03-26	54.3900	59.6200	54.3900	59.6200	+13.238%	7	1,457	-80.912%
2026-03-25	51.9800	52.6500	51.4800	52.6500	-3.110%	35	1,457	-78.386%
2026-03-24	54.5600	54.5600	52.9900	54.3400	+5.106%	3	1,422	-79.058%
2026-03-23	51.5600	52.9700	49.0400	51.7000	-8.979%	29	1,422	-77.988%
2026-03-20	53.1700	58.0000	53.1700	56.8000	+9.631%	17	1,422	-79.965%
2026-03-19	53.5200	53.5200	51.8100	51.8100	+3.413%	8	1,425	-78.035%
2026-03-18	47.1900	50.1000	47.1900	50.1000	+9.317%	5	1,424	-77.285%
2026-03-17	46.4100	46.4100	45.0500	45.8300	-4.041%	25	1,422	-75.169%
2026-03-16	47.9200	47.9200	46.8800	47.7600	-8.330%	11	1,407	-76.173%
2026-03-13	47.9600	52.2000	47.2200	52.1000	+3.579%	27	1,404	-78.157%
2026-03-12	47.0000	50.3000	47.0000	50.3000	+8.288%	69	1,403	-77.376%
2026-03-11	44.2500	46.4500	44.2500	46.4500	+0.978%	9	1,411	-75.501%
2026-03-10	45.0000	46.2500	43.0000	46.0000	0.000%	21	1,412	-75.261%
2026-03-09	52.3100	52.3100	45.9000	46.0000	-7.071%	12	1,411	-75.261%
2026-03-06	49.2500	50.7200	46.8000	49.5000	+8.315%	454	1,416	-77.010%
2026-03-05	46.8100	46.8100	45.7000	45.7000	+7.681%	21	1,243	-75.098%
2026-03-04	45.0000	45.6600	42.0100	42.4400	-7.739%	23	1,242	-73.186%
2026-03-03	49.4500	52.1000	46.0000	46.0000	+2.747%	67	1,238	-75.261%
2026-03-02	46.5000	46.9000	44.5700	44.7700	-2.589%	41	1,234	-74.581%
2026-02-27	46.1100	46.1100	44.8400	45.9600	+5.316%	4	1,212	-75.239%
2026-02-26	41.4200	46.0000	41.4200	43.6400	+5.820%	22	1,211	-73.923%
2026-02-25	42.0000	42.0000	41.2400	41.2400	-7.885%	4	1,211	-72.405%
2026-02-24	46.5000	46.5000	44.6100	44.7700	-5.549%	15	1,211	-74.581%
2026-02-23	44.9900	48.0000	44.9900	47.4000	+5.874%	33	1,215	-75.992%
2026-02-20	46.1000	46.3700	43.8000	44.7700	-5.449%	43	1,203	-74.581%
2026-02-19	43.0100	47.3500	43.0100	47.3500	+3.317%	46	1,199	-75.966%
2026-02-18	46.5000	46.5000	43.6900	45.8300	-3.516%	80	1,220	-75.169%
2026-02-17	47.3300	50.3800	46.2100	47.5000	+4.053%	11	1,161	-76.042%
2026-02-13	47.9900	50.0000	45.6500	45.6500	-3.895%	14	1,151	-75.071%
2026-02-12	45.6600	47.5000	45.6600	47.5000	+12.479%	14	1,151	-76.042%
2026-02-11	39.0000	43.7100	39.0000	42.2300	+0.428%	10	1,149	-73.052%
2026-02-10	40.7900	43.1600	40.7900	42.0500	+2.088%	3	1,148	-72.937%
2026-02-09	43.7900	43.8000	41.1900	41.1900	-7.542%	21	1,148	-72.372%
2026-02-06	46.0000	46.0000	44.2100	44.5500	-11.572%	15	1,149	-74.456%
2026-02-05	47.6100	50.3800	47.6100	50.3800	+10.628%	7	1,145	-77.412%
2026-02-04	45.3400	48.1000	45.3400	45.5400	+3.172%	28	1,149	-75.011%
2026-02-03	41.5000	44.1400	41.5000	44.1400	+13.209%	23	1,136	-74.218%
2026-01-29	38.9900	38.9900	38.9900	38.9900	+7.440%	1	1,158	-70.813%
2026-01-28	35.9600	36.3500	35.2200	36.2900	+0.028%	6	1,172	-68.641%
2026-01-27	36.7900	36.8500	36.2800	36.2800	-2.289%	26	1,169	-68.633%
2026-01-26	37.1200	37.3300	37.0000	37.1300	-2.750%	7	1,154	-69.351%
2026-01-23	37.6500	38.1800	37.0700	38.1800	-2.652%	5	1,155	-70.194%
2026-01-22	39.2200	39.2200	39.2200	39.2200	-0.960%	3	1,154	-70.984%
2026-01-21	42.7000	43.7500	39.5500	39.6000	-12.506%	8	1,154	-71.263%
2026-01-20	44.0000	45.2600	42.5200	45.2600	+14.961%	12	1,155	-74.856%
2026-01-16	39.3000	39.3700	39.3000	39.3700	+3.851%	3	1,150	-71.095%
2026-01-15	38.0300	38.0300	37.9000	37.9100	-7.446%	3	1,150	-69.982%
2026-01-14	40.9200	42.2100	40.8200	40.9600	+7.225%	23	1,150	-72.217%
2026-01-13	37.0000	38.4700	37.0000	38.2000	+0.925%	12	1,146	-70.209%
2026-01-12	38.0300	38.0300	37.8400	37.8500	+0.398%	5	1,135	-69.934%
2026-01-09	38.5400	38.5400	37.7000	37.7000	-5.915%	2	1,130	-69.814%
2026-01-08	40.1100	40.6800	39.9200	40.0700	+2.193%	14	1,131	-71.600%
2026-01-07	38.0000	39.2100	38.0000	39.2100	-1.035%	26	1,117	-70.977%
2026-01-06	39.5800	39.6200	39.5800	39.6200	-3.058%	17	1,108	-71.277%
2026-01-05	40.8000	40.8700	40.8000	40.8700	+0.294%	3	1,114	-72.156%
2025-12-31	40.7500	40.7500	40.7500	40.7500	+2.878%	1	1,110	-72.074%
2025-12-30	39.6100	39.6100	39.6100	39.6100	-0.327%	1	1,110	-71.270%
2025-12-29	40.1700	40.1700	39.7400	39.7400	+1.897%	19	1,110	-71.364%
2025-12-24	39.0000	39.0000	39.0000	39.0000	-3.465%	1	1,093	-70.821%
2025-12-22	40.7000	40.7000	40.4000	40.4000	-4.401%	6	1,093	-71.832%
2025-12-19	42.2600	42.2600	42.2600	42.2600	-7.930%	1	1,093	-73.071%
2025-12-18	46.1300	46.1300	44.3900	45.9000	-5.185%	57	1,093	-75.207%
2025-12-17	44.9500	48.6900	44.9500	48.4100	+9.998%	96	1,050	-76.492%
2025-12-16	46.6600	46.6600	44.0100	44.0100	-3.550%	71	978	-74.142%
2025-12-15	45.6600	45.6600	45.6300	45.6300	+1.989%	2	965	-75.060%
2025-12-12	45.5100	45.9000	43.5300	44.7400	+6.321%	9	964	-74.564%
2025-12-11	42.5000	42.5000	42.0800	42.0800	-1.267%	2	958	-72.956%
2025-12-10	42.6200	42.6200	42.6200	42.6200	+2.329%	1	958	-73.299%
2025-12-09	41.6000	41.6500	41.6000	41.6500	-1.931%	2	957	-72.677%
2025-12-08	40.9600	42.4700	40.9600	42.4700	+2.190%	4	956	-73.205%
2025-12-05	41.1100	41.5600	41.1100	41.5600	-3.056%	4	955	-72.618%
2025-12-04	42.8700	42.8700	42.8700	42.8700	+1.660%	1	958	-73.455%
2025-12-03	42.8600	42.8600	42.1700	42.1700	-3.457%	4	958	-73.014%
2025-12-02	44.0600	44.0600	43.6800	43.6800	-0.975%	5	956	-73.947%
2025-12-01	45.4200	45.4200	44.1100	44.1100	-0.316%	4	952	-74.201%
2025-11-28	44.3800	44.3800	44.1800	44.2500	-6.031%	5	951	-74.282%
2025-11-26	46.6500	47.0900	46.6500	47.0900	-1.609%	2	951	-75.834%
2025-11-25	51.9500	52.7800	47.8600	47.8600	-6.542%	18	951	-76.222%
2025-11-24	54.3500	54.3500	51.2100	51.2100	-10.347%	7	946	-77.778%
2025-11-21	60.0100	62.7100	56.9500	57.1200	-5.836%	127	941	-80.077%
2025-11-20	47.6500	60.6600	47.6500	60.6600	+10.011%	30	892	-81.240%
2025-11-19	54.3300	55.1400	54.3300	55.1400	+0.419%	11	880	-79.362%
2025-11-18	54.3100	54.9100	54.2200	54.9100	+1.798%	86	870	-79.275%
2025-11-17	51.3900	53.9400	49.6600	53.9400	+9.701%	14	836	-78.902%
2025-11-14	52.1500	52.5200	49.1700	49.1700	-3.209%	5	828	-76.856%
2025-11-13	48.9100	51.6300	48.9100	50.8000	+12.315%	38	827	-77.598%
2025-11-11	45.2900	45.2900	45.2300	45.2300	-14.370%	2	792	-74.840%
2025-11-07	52.2800	54.2500	51.3500	52.8200	+9.449%	73	791	-78.455%
2025-11-06	48.3000	49.4600	48.1200	48.2600	+9.657%	53	721	-76.419%
2025-11-05	44.0100	44.0100	44.0100	44.0100	-3.126%	1	674	-74.142%
2025-11-04	44.7200	45.4300	44.5800	45.4300	+6.493%	3	674	-74.950%
2025-11-03	42.6600	42.6600	42.6600	42.6600	+3.293%	1	673	-73.324%
2025-10-31	41.3000	41.3000	41.3000	41.3000	-2.571%	1	673	-72.446%
2025-10-30	41.2400	42.5900	41.2400	42.3900	+2.789%	9	673	-73.154%
2025-10-29	40.2500	41.2400	40.2500	41.2400	-0.290%	5	674	-72.405%
2025-10-27	41.3600	41.3600	41.3600	41.3600	-12.908%	25	672	-72.485%
2025-10-23	47.4900	47.4900	47.4900	47.4900	-5.774%	2	672	-76.037%
2025-10-22	47.3400	50.5700	47.3400	50.4000	+7.646%	14	672	-77.421%
2025-10-21	46.9900	46.9900	46.7600	46.8200	-0.679%	3	659	-75.694%
2025-10-20	47.1400	47.1400	47.1400	47.1400	-6.764%	17	656	-75.859%
2025-10-17	54.5700	54.5700	50.4800	50.5600	-6.561%	11	656	-77.492%
2025-10-16	53.9900	54.1100	53.7000	54.1100	+5.870%	10	647	-78.969%
2025-10-14	52.9600	52.9600	51.1100	51.1100	+0.670%	6	646	-77.734%
2025-10-13	50.8100	50.9900	50.6900	50.7700	+4.422%	8	641	-77.585%
2025-10-10	45.2700	48.6200	45.2700	48.6200	+0.830%	2	637	-76.594%
2025-10-09	47.7800	48.2200	47.7800	48.2200	+3.588%	2	637	-76.400%
2025-10-08	47.3300	47.4900	46.5500	46.5500	-4.415%	133	637	-75.553%
2025-10-07	46.9500	48.7200	46.9500	48.7000	+1.037%	16	541	-76.632%
2025-10-03	47.4600	49.0100	47.2900	48.2000	+1.752%	125	541	-76.390%
2025-10-02	47.7500	47.7500	47.3700	47.3700	-11.458%	9	464	-75.976%
2025-09-25	53.5000	53.5000	53.5000	53.5000	+4.390%	2	460	-78.729%
2025-09-24	50.8300	51.4000	50.8300	51.2500	+4.635%	18	458	-77.795%
2025-09-23	48.9800	48.9800	48.9800	48.9800	+1.387%	1	442	-76.766%
2025-09-22	48.7000	48.7000	48.3100	48.3100	-6.773%	3	441	-76.444%
2025-09-16	51.8200	51.8200	51.8200	51.8200	-2.868%	1	439	-78.039%
2025-09-12	53.3500	53.3500	53.3500	53.3500	-4.732%	1	438	-78.669%
2025-09-09	55.7900	56.0000	55.7900	56.0000	+1.047%	2	438	-79.679%
2025-09-08	55.4700	55.4700	55.0500	55.4200	-5.908%	4	436	-79.466%
2025-09-04	58.9000	58.9000	58.9000	58.9000	-10.364%	1	435	-80.679%
2025-09-02	65.7100	65.7100	65.7100	65.7100	+13.450%	1	435	-82.681%
2025-08-19	57.9200	57.9200	57.9200	57.9200	+2.368%	1	434	-80.352%
2025-08-15	56.2300	56.5800	56.2300	56.5800	+1.983%	3	434	-79.887%
2025-08-13	55.4800	55.4800	55.4800	55.4800	-21.450%	2	434	-79.488%
2025-07-08	70.4500	70.6300	70.4500	70.6300	+2.126%	2	434	-83.888%
2025-07-03	69.2000	69.2000	69.1600	69.1600	-4.369%	2	432	-83.545%
2025-06-30	72.3300	72.3300	72.3200	72.3200	-3.573%	2	432	-84.264%
2025-06-26	75.9400	76.3600	74.8000	75.0000	-3.772%	10	432	-84.827%
2025-06-25	76.9500	78.0100	76.6300	77.9400	-0.827%	4	431	-85.399%
2025-06-24	79.0100	79.4200	78.0000	78.5900	-10.976%	802	429	-85.520%
2025-06-23	86.4100	88.2800	86.4100	88.2800	+0.845%	4	14	-87.109%
2025-06-20	87.5400	87.5400	87.5400	87.5400	-35.059%	8	12	-87.000%
2025-04-29	134.8000	134.8000	134.8000	134.8000	+2.090%	12	12	-91.558%
2025-03-13	132.0400	132.0400	132.0400	132.0400	+67.245%	1	51	-91.381%
2025-02-19	78.9500	78.9500	78.9500	78.9500	-18.212%	20	51	-85.586%
2025-01-08	96.5300	96.5300	96.5300	96.5300	+1.578%	30	1	-88.211%
2024-12-02	95.0300	95.0300	95.0300	95.0300	0.000%	1	1	-88.025%