Dark

QQQ20270115P625
QQQ Jan 15 2027 625.00 Put (QQQ270115P00625000)
option OPRA

EOD

Aug 6, 2026

14.39-0.827%(-0.12)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.2700	15.5900	14.3900	14.3900	-0.827%	14	5,050	0.000%
2026-08-05	14.1100	14.6300	14.0300	14.5100	+1.968%	56	5,053	-0.827%
2026-08-04	15.3700	15.6800	14.2300	14.2300	-18.639%	47	5,059	+1.124%
2026-08-03	17.9000	18.0500	17.3500	17.4900	-15.670%	10	5,019	-17.724%
2026-07-31	19.8200	22.7200	19.8200	20.7400	-4.026%	45	5,015	-30.617%
2026-07-30	23.6200	23.6200	21.6100	21.6100	-18.453%	22	5,006	-33.410%
2026-07-29	24.8500	27.5600	23.3600	26.5000	+8.696%	27	5,010	-45.698%
2026-07-28	25.2600	26.9900	23.9600	24.3800	+4.366%	112	4,998	-40.976%
2026-07-27	22.0000	25.2100	21.9200	23.3600	-5.348%	54	4,980	-38.399%
2026-07-24	23.6300	24.6800	22.5500	24.6800	+5.066%	79	4,966	-41.694%
2026-07-23	22.1200	23.5900	22.1200	23.4900	+15.091%	37	4,954	-38.740%
2026-07-22	20.4100	20.4100	20.4100	20.4100	+1.999%	1	4,945	-29.495%
2026-07-21	20.0100	20.0100	20.0100	20.0100	-7.490%	1	4,945	-28.086%
2026-07-20	20.2500	21.6500	20.2500	21.6300	-6.242%	69	4,944	-33.472%
2026-07-17	23.5800	23.5800	21.8900	23.0700	+16.810%	91	4,932	-37.625%
2026-07-16	20.0000	20.0000	19.1100	19.7500	+6.988%	10	4,966	-27.139%
2026-07-15	19.6000	20.2200	18.4600	18.4600	-2.121%	45	4,978	-22.048%
2026-07-14	18.9700	18.9700	18.2800	18.8600	-8.535%	6	4,959	-23.701%
2026-07-13	19.5100	20.6200	18.8600	20.6200	+15.843%	102	4,955	-30.213%
2026-07-10	19.0500	19.4000	17.8000	17.8000	-6.365%	132	4,977	-19.157%
2026-07-09	19.8000	20.2700	18.9600	19.0100	-12.072%	13	5,031	-24.303%
2026-07-08	21.4700	23.1100	21.4700	21.6200	-4.842%	56	5,024	-33.441%
2026-07-07	20.6400	22.7200	20.5500	22.7200	+21.368%	16	5,047	-36.664%
2026-07-06	19.4400	19.4400	18.7200	18.7200	-12.971%	4	5,045	-23.130%
2026-07-02	19.1500	23.0800	19.1500	21.5100	+11.509%	61	5,046	-33.101%
2026-07-01	18.8700	19.2900	18.7700	19.2900	+6.222%	34	5,046	-25.402%
2026-06-30	18.6900	18.6900	18.1600	18.1600	-9.426%	7	5,041	-20.760%
2026-06-29	21.8400	21.8400	19.9400	20.0500	-13.279%	6	5,038	-28.229%
2026-06-26	25.4200	25.4200	22.4700	23.1200	+4.144%	33	5,033	-37.760%
2026-06-25	24.1500	24.1500	22.2000	22.2000	-11.905%	111	5,007	-35.180%
2026-06-24	23.5300	25.2000	23.5300	25.2000	+5.927%	92	4,985	-42.897%
2026-06-23	24.5200	24.5200	23.4700	23.7900	+21.813%	57	4,893	-39.512%
2026-06-22	19.1800	19.8100	19.1800	19.5300	+2.574%	34	4,897	-26.318%
2026-06-18	19.6000	20.0400	19.0400	19.0400	-4.705%	69	4,930	-24.422%
2026-06-17	20.1000	20.1000	19.9100	19.9800	+1.421%	477	4,930	-27.978%
2026-06-16	18.7600	19.7200	18.7600	19.7000	+11.237%	15	4,930	-26.954%
2026-06-15	18.1500	18.2500	17.4400	17.7100	-19.500%	14	4,829	-18.746%
2026-06-12	22.9000	23.2000	21.7400	22.0000	-4.014%	697	4,829	-34.591%
2026-06-11	26.0500	27.3100	22.9200	22.9200	-17.908%	36	4,829	-37.216%
2026-06-10	25.2300	27.9200	24.0900	27.9200	+11.324%	370	4,855	-48.460%
2026-06-09	20.7800	27.9400	20.7800	25.0800	+14.260%	145	4,580	-42.624%
2026-06-08	21.9800	22.0600	21.7700	21.9500	-8.351%	7	4,493	-34.442%
2026-06-05	22.1200	24.0700	22.1200	23.9500	+30.518%	201	4,491	-39.916%
2026-06-04	19.4000	19.4000	18.3500	18.3500	+0.658%	6	4,415	-21.580%
2026-06-03	18.1600	18.2300	17.8900	18.2300	+3.875%	96	4,414	-21.064%
2026-06-02	17.4200	17.5900	17.3900	17.5500	+2.094%	5	4,419	-18.006%
2026-06-01	17.5300	17.5300	17.1900	17.1900	-1.884%	49	4,417	-16.289%
2026-05-29	17.9000	18.3500	17.4900	17.5200	-3.097%	45	4,429	-17.865%
2026-05-28	18.1000	18.1500	17.9500	18.0800	-4.842%	47	4,434	-20.409%
2026-05-27	18.7500	19.7100	18.7500	19.0000	+0.158%	4	4,395	-24.263%
2026-05-26	19.0000	19.1400	18.8800	18.9700	-6.964%	134	4,403	-24.143%
2026-05-22	20.0000	20.4700	19.8600	20.3900	-2.951%	24	4,398	-29.426%
2026-05-21	22.2400	22.2400	21.0000	21.0100	-6.289%	144	4,402	-31.509%
2026-05-20	23.1500	23.1500	22.4200	22.4200	-2.010%	32	4,402	-35.816%
2026-05-19	23.7500	23.7500	22.8800	22.8800	-0.824%	256	4,164	-37.107%
2026-05-18	23.3700	24.1000	23.0700	23.0700	-1.830%	9	4,164	-37.625%
2026-05-15	24.1200	24.1200	22.8400	23.5000	+7.551%	145	4,164	-38.766%
2026-05-14	22.5200	22.5200	21.8200	21.8500	-3.276%	40	4,097	-34.142%
2026-05-13	23.2600	23.2600	22.4200	22.5900	-3.790%	36	4,118	-36.299%
2026-05-12	24.1300	25.1000	23.4800	23.4800	+3.300%	64	4,118	-38.714%
2026-05-11	22.5900	22.9100	22.1900	22.7300	-1.899%	239	4,118	-36.692%
2026-05-08	24.2100	24.2100	23.1700	23.1700	-7.246%	27	4,228	-37.894%
2026-05-07	24.7200	25.3700	24.6700	24.9800	-2.154%	16	4,254	-42.394%
2026-05-06	26.1200	26.1600	25.5200	25.5300	-8.066%	20	4,258	-43.635%
2026-05-05	27.6700	27.7700	27.3700	27.7700	-0.715%	33	4,268	-48.181%
2026-05-04	28.6200	28.6200	27.9600	27.9700	-2.476%	20	4,263	-48.552%
2026-05-01	27.9800	28.6800	27.9800	28.6800	-3.661%	42	4,156	-49.826%
2026-04-30	32.2500	32.2500	29.7700	29.7700	-8.681%	1,673	4,156	-51.663%
2026-04-29	32.7500	32.8100	32.5500	32.6000	-2.131%	7	2,747	-55.859%
2026-04-28	32.8500	34.2700	32.8500	33.3100	+4.191%	24	2,748	-56.800%
2026-04-27	32.0600	32.1800	31.6900	31.9700	+0.788%	85	2,754	-54.989%
2026-04-24	32.6100	33.2100	31.4900	31.7200	-8.005%	55	2,814	-54.634%
2026-04-23	34.2100	35.9100	32.8800	34.4800	+4.012%	173	2,897	-58.266%
2026-04-22	34.1000	34.2800	33.1500	33.1500	-8.172%	252	2,757	-56.591%
2026-04-21	35.1600	36.1000	34.8400	36.1000	+1.576%	4	2,605	-60.139%
2026-04-20	35.6500	36.0000	35.5400	35.5400	+1.805%	94	2,605	-59.510%
2026-04-17	35.8800	35.8800	34.3100	34.9100	-7.572%	146	2,584	-58.780%
2026-04-16	37.4600	37.7700	37.4600	37.7700	-2.403%	3	2,582	-61.901%
2026-04-15	40.3300	40.4200	38.7000	38.7000	-5.977%	33	2,586	-62.817%
2026-04-14	42.8600	42.8600	40.8300	41.1600	-10.522%	32	2,575	-65.039%
2026-04-13	47.2000	47.2000	46.0000	46.0000	-4.841%	10	2,563	-68.717%
2026-04-10	46.8300	48.3400	46.8300	48.3400	-0.371%	2	2,564	-70.232%
2026-04-09	51.6700	52.2800	48.5200	48.5200	-3.327%	151	2,564	-70.342%
2026-04-08	49.0000	50.8200	49.0000	50.1900	-18.826%	6	2,648	-71.329%
2026-04-07	64.7000	64.7000	61.8300	61.8300	-3.961%	2	2,647	-76.727%
2026-04-02	64.3800	64.3800	64.3800	64.3800	-0.109%	1	2,647	-77.648%
2026-04-01	61.6800	64.4500	61.6800	64.4500	-12.217%	4	2,647	-77.673%
2026-03-31	73.4200	73.4200	73.4200	73.4200	-10.013%	1	2,648	-80.400%
2026-03-30	81.7000	81.7000	81.5900	81.5900	+3.830%	2	2,649	-82.363%
2026-03-27	74.9400	78.5800	74.9400	78.5800	+12.402%	31	2,648	-81.687%
2026-03-26	69.9100	69.9100	69.9100	69.9100	+9.337%	17	2,670	-79.416%
2026-03-24	65.1800	65.1800	63.9400	63.9400	+6.567%	2	2,680	-77.495%
2026-03-23	60.0000	60.0000	60.0000	60.0000	-10.568%	2	2,680	-76.017%
2026-03-20	65.1700	67.0900	65.1700	67.0900	+7.378%	2	2,680	-78.551%
2026-03-19	62.4800	62.4800	62.4800	62.4800	+11.234%	1	2,680	-76.969%
2026-03-18	56.1700	56.1700	56.1700	56.1700	+4.834%	1	2,680	-74.381%
2026-03-17	53.5800	53.5800	53.5800	53.5800	-5.619%	1	2,679	-73.143%
2026-03-16	54.9000	56.7700	54.9000	56.7700	-5.698%	3	2,679	-74.652%
2026-03-13	60.2000	60.2000	60.2000	60.2000	+3.348%	1	2,678	-76.096%
2026-03-12	57.5200	58.4200	57.5200	58.2500	+7.373%	8	2,679	-75.296%
2026-03-11	52.4200	54.5000	51.5600	54.2500	+2.012%	622	2,673	-73.475%
2026-03-10	54.3400	54.3400	51.5400	53.1800	-14.087%	4	2,109	-72.941%
2026-03-09	62.9100	62.9100	61.9000	61.9000	+5.523%	2	2,108	-76.753%
2026-03-06	58.9400	58.9400	58.6600	58.6600	+6.153%	34	2,140	-75.469%
2026-03-05	52.5200	55.2600	52.5200	55.2600	+9.795%	17	2,144	-73.959%
2026-03-04	54.4000	54.4000	49.6500	50.3300	-20.111%	24	2,131	-71.409%
2026-03-03	60.1000	63.0000	60.1000	63.0000	+18.913%	13	2,136	-77.159%
2026-03-02	53.1700	53.1700	52.7000	52.9800	-2.359%	14	2,136	-72.839%
2026-02-27	54.3100	54.3100	54.2600	54.2600	+1.250%	2	2,138	-73.480%
2026-02-26	53.2400	53.5900	53.2400	53.5900	+1.843%	3	2,140	-73.148%
2026-02-24	53.5200	53.5200	52.5700	52.6200	-5.189%	3	2,140	-72.653%
2026-02-23	54.9000	57.2200	54.9000	55.5000	+0.909%	14	2,139	-74.072%
2026-02-19	54.8900	56.0300	54.4600	55.0000	+3.093%	108	2,139	-73.836%
2026-02-18	52.2100	53.3500	51.5600	53.3500	-6.272%	8	2,049	-73.027%
2026-02-13	57.1000	57.1000	53.9300	56.9200	+0.388%	20	2,040	-74.719%
2026-02-12	50.5500	56.7000	50.5500	56.7000	+11.133%	64	2,040	-74.621%
2026-02-11	50.1800	51.0200	50.1800	51.0200	+2.306%	6	2,051	-71.795%
2026-02-10	49.3600	49.8700	49.3600	49.8700	+2.529%	13	2,048	-71.145%
2026-02-09	53.7700	53.7700	48.6400	48.6400	-6.963%	44	2,046	-70.415%
2026-02-06	54.6000	55.9900	52.2800	52.2800	-7.256%	6	2,035	-72.475%
2026-02-05	59.1000	59.8100	55.7400	56.3700	+4.042%	7	2,035	-74.472%
2026-02-04	52.5000	57.1700	52.5000	54.1800	+9.014%	16	2,034	-73.440%
2026-02-03	44.6700	52.1700	44.4000	49.7000	+8.729%	295	2,034	-71.046%
2026-02-02	47.5300	47.5300	44.5700	45.7100	-3.809%	26	1,894	-68.519%
2026-01-30	45.4800	48.0000	44.9400	47.5200	+5.249%	53	1,907	-69.718%
2026-01-29	45.0000	48.5500	45.0000	45.1500	+2.614%	32	1,890	-68.128%
2026-01-28	42.4900	44.0000	42.4900	44.0000	+1.946%	9	1,909	-67.295%
2026-01-27	44.0000	44.0000	42.8600	43.1600	-3.315%	58	1,906	-66.659%
2026-01-26	44.5000	44.8000	43.8900	44.6400	-2.148%	38	1,898	-67.764%
2026-01-23	45.0000	45.6200	45.0000	45.6200	-2.936%	6	1,884	-68.457%
2026-01-22	47.0000	47.0000	47.0000	47.0000	-2.287%	1	1,883	-69.383%
2026-01-21	52.5200	52.5400	47.0000	48.1000	-10.093%	312	1,882	-70.083%
2026-01-20	51.4700	53.5000	50.6800	53.5000	+13.709%	42	1,866	-73.103%
2026-01-16	46.3900	48.0000	46.2900	47.0500	+0.170%	68	1,841	-69.416%
2026-01-15	44.8100	47.0000	44.7000	46.9700	-4.221%	106	1,841	-69.363%
2026-01-14	48.2400	50.1000	48.2400	49.0400	+6.609%	50	1,863	-70.657%
2026-01-13	45.0000	46.0000	43.5600	46.0000	+3.814%	33	1,843	-68.717%
2026-01-12	45.6000	45.6000	44.0600	44.3100	-1.072%	238	1,834	-67.524%
2026-01-09	46.0000	46.4300	44.5400	44.7900	-5.705%	57	1,615	-67.872%
2026-01-08	48.2400	48.4600	47.1200	47.5000	+2.305%	220	1,606	-69.705%
2026-01-07	45.8000	46.4300	45.0900	46.4300	+0.086%	93	1,480	-69.007%
2026-01-06	46.9600	47.3500	46.3900	46.3900	-4.469%	9	1,399	-68.980%
2026-01-05	47.7400	48.5600	47.6200	48.5600	-3.209%	53	1,397	-70.367%
2026-01-02	46.7000	50.1700	46.7000	50.1700	+2.430%	2	1,448	-71.318%
2025-12-31	47.9500	48.9800	47.9500	48.9800	+3.925%	6	1,448	-70.621%
2025-12-30	47.3700	47.3700	46.7200	47.1300	+0.834%	78	1,448	-69.467%
2025-12-29	46.4800	47.4800	46.4800	46.7400	+2.343%	3	1,381	-69.213%
2025-12-26	45.8100	45.9800	45.2900	45.6700	-0.284%	47	1,379	-68.491%
2025-12-24	46.4400	46.4400	45.7400	45.8000	-1.484%	62	1,345	-68.581%
2025-12-23	47.5300	47.5300	46.4900	46.4900	-2.659%	22	1,345	-69.047%
2025-12-22	47.9700	47.9700	47.7600	47.7600	-4.289%	3	1,341	-69.870%
2025-12-19	49.9000	49.9000	49.9000	49.9000	-4.970%	1	1,339	-71.162%
2025-12-18	54.2800	54.2800	52.3700	52.5100	-7.861%	62	1,338	-72.596%
2025-12-17	52.5300	56.9900	52.5300	56.9900	+9.828%	22	1,282	-74.750%
2025-12-16	54.0000	55.0100	51.8900	51.8900	-2.223%	3	1,281	-72.268%
2025-12-15	52.2100	53.7700	52.2100	53.0700	+0.894%	14	1,280	-72.885%
2025-12-12	49.5000	54.0200	49.5000	52.6000	+7.897%	190	1,288	-72.643%
2025-12-11	49.2700	49.2700	48.7500	48.7500	-1.911%	8	1,187	-70.482%
2025-12-10	49.7300	50.1200	48.5200	49.7000	+1.305%	17	1,186	-71.046%
2025-12-09	49.8000	49.9700	48.8000	49.0600	-2.115%	37	1,170	-70.669%
2025-12-08	48.2000	50.1200	48.2000	50.1200	+2.895%	17	1,136	-71.289%
2025-12-05	48.8800	49.5000	48.1300	48.7100	-2.697%	7	1,124	-70.458%
2025-12-04	50.6700	50.6700	50.0600	50.0600	+1.131%	3	1,118	-71.254%
2025-12-03	50.5200	50.5200	49.5000	49.5000	-1.669%	9	1,115	-70.929%
2025-12-02	50.3400	50.3400	50.2300	50.3400	-5.001%	101	1,106	-71.414%
2025-12-01	53.0600	53.0600	52.9900	52.9900	-1.359%	2	1,148	-72.844%
2025-11-26	53.7600	53.8200	53.6500	53.7200	-10.092%	100	1,080	-73.213%
2025-11-24	59.3900	59.7500	59.3900	59.7500	-11.534%	2	1,080	-75.916%
2025-11-21	67.2100	67.5400	67.1100	67.5400	-1.660%	5	1,078	-78.694%
2025-11-20	56.0100	68.6800	55.7700	68.6800	+6.812%	17	1,083	-79.048%
2025-11-19	64.3000	64.3000	64.3000	64.3000	-3.569%	1	1,092	-77.621%
2025-11-18	66.3400	66.6800	66.3400	66.6800	+13.209%	21	1,091	-78.419%
2025-11-17	57.2000	58.9000	57.2000	58.9000	+1.974%	2	1,092	-75.569%
2025-11-14	63.7800	63.7800	56.7900	57.7600	-2.712%	24	1,092	-75.087%
2025-11-13	55.4800	60.1300	55.1300	59.3700	+10.108%	131	1,078	-75.762%
2025-11-12	53.8000	54.0500	53.5300	53.9200	+2.083%	19	996	-73.312%
2025-11-11	53.9100	54.3400	52.8200	52.8200	0.000%	16	977	-72.757%
2025-11-10	53.5800	57.0400	52.3600	52.8200	-13.168%	6	963	-72.757%
2025-11-07	60.3900	62.9800	60.2200	60.8300	+8.431%	291	961	-76.344%
2025-11-06	53.5800	57.5200	53.0400	56.1000	+8.092%	100	725	-74.349%
2025-11-05	54.4700	54.4700	50.6700	51.9000	-3.889%	18	637	-72.274%
2025-11-04	52.6700	54.2600	52.1600	54.0000	+9.756%	23	626	-73.352%
2025-11-03	47.1800	49.2000	47.1800	49.2000	-1.659%	72	564	-70.752%
2025-10-31	50.1900	50.1900	50.0300	50.0300	+2.311%	11	564	-71.237%
2025-10-30	48.9000	48.9000	48.9000	48.9000	+3.361%	1	554	-70.573%
2025-10-29	47.2500	47.3100	47.2500	47.3100	-0.211%	11	555	-69.584%
2025-10-28	47.9000	48.2500	47.4100	47.4100	-2.147%	20	556	-69.648%
2025-10-27	51.4900	51.4900	48.4500	48.4500	-6.629%	61	495	-70.299%
2025-10-24	51.8900	51.8900	51.8900	51.8900	-11.767%	2	495	-72.268%
2025-10-22	58.1000	58.8100	58.1000	58.8100	+8.506%	2	493	-75.531%
2025-10-21	55.2900	55.5000	54.2000	54.2000	-1.971%	11	491	-73.450%
2025-10-20	55.4500	55.6800	55.2700	55.2900	-5.293%	17	483	-73.974%
2025-10-17	60.5200	60.7100	58.3700	58.3800	-3.424%	138	480	-75.351%
2025-10-15	60.4500	60.4500	60.4500	60.4500	-3.388%	1	352	-76.195%
2025-10-14	62.5700	62.5700	62.5700	62.5700	+14.429%	20	352	-77.002%
2025-10-10	54.6800	54.6800	54.6800	54.6800	-1.937%	1	337	-73.683%
2025-10-09	55.7100	55.8300	55.7100	55.7600	+0.850%	62	336	-74.193%
2025-10-08	55.2900	55.2900	55.2900	55.2900	-2.830%	1	280	-73.974%
2025-10-07	57.0700	57.0700	56.9000	56.9000	+3.154%	16	278	-74.710%
2025-10-06	55.6800	55.6800	55.1600	55.1600	-2.354%	10	278	-73.912%
2025-10-03	55.4900	57.4300	55.3800	56.4900	+1.437%	128	278	-74.526%
2025-10-02	55.6900	55.6900	55.6900	55.6900	-1.224%	10	168	-74.161%
2025-10-01	56.3800	56.3800	56.3800	56.3800	-8.116%	1	158	-74.477%
2025-09-25	61.3600	61.3600	61.3600	61.3600	+2.781%	132	158	-76.548%
2025-09-24	59.6200	59.7000	59.6200	59.7000	+1.790%	13	38	-75.896%
2025-09-19	58.6800	58.6800	58.3400	58.6500	-0.153%	15	34	-75.465%
2025-09-18	58.7400	58.7400	58.7400	58.7400	-3.340%	1	29	-75.502%
2025-09-16	60.6300	60.7700	60.4700	60.7700	-4.118%	19	28	-76.321%
2025-09-10	63.3800	63.3800	63.3800	63.3800	-14.224%	1	21	-77.296%
2025-07-25	73.8900	73.8900	73.8900	73.8900	-0.632%	10	20	-80.525%
2025-07-24	74.3600	74.3600	74.3600	74.3600	-13.845%	10	20	-80.648%
2025-06-27	86.3100	86.3100	86.3100	86.3100	-1.360%	5	20	-83.328%
2025-06-26	87.5000	87.5000	87.5000	87.5000	-8.079%	5	15	-83.554%
2025-06-11	96.1200	96.1200	95.1900	95.1900	-13.164%	5	10	-84.883%
2025-05-19	108.2100	109.6200	108.2100	109.6200	-28.348%	10	5	-86.873%
2025-04-28	152.9900	152.9900	152.9900	152.9900	-21.139%	1	1	-90.594%
2025-04-21	194.0000	194.0000	194.0000	194.0000	+81.682%	5	1	-92.582%
2025-01-29	106.7800	106.7800	106.7800	106.7800	-16.598%	5	6	-86.524%
2024-10-15	128.0300	128.0300	128.0300	128.0300	0.000%	1	1	-88.760%