Dark

QQQ20270115P630
QQQ Jan 15 2027 630.00 Put (QQQ270115P00630000)
option OPRA

EOD

Aug 6, 2026

15.42-0.452%(-0.07)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.4000	16.4000	14.9500	15.4200	-0.452%	28	5,139	0.000%
2026-08-05	14.5200	15.4900	14.3700	15.4900	+2.583%	77	5,131	-0.452%
2026-08-04	17.1200	17.1200	14.7000	15.1000	-17.935%	310	5,101	+2.119%
2026-08-03	22.3700	22.3700	18.2000	18.4000	-14.379%	345	5,243	-16.196%
2026-07-31	21.0000	24.3000	20.6000	21.4900	-6.321%	103	5,217	-28.246%
2026-07-30	26.2200	26.2200	22.9400	22.9400	-21.114%	173	5,194	-32.781%
2026-07-29	25.9900	29.5200	24.4600	29.0800	+12.495%	312	5,168	-46.974%
2026-07-28	26.7700	28.4000	25.1500	25.8500	+2.906%	286	5,175	-40.348%
2026-07-27	23.3100	26.5000	23.2900	25.1200	-2.522%	172	5,003	-38.615%
2026-07-24	24.4900	25.9000	23.7600	25.7700	+5.141%	199	4,876	-40.163%
2026-07-23	23.5100	25.2000	22.7900	24.5100	+16.937%	328	4,889	-37.087%
2026-07-22	21.5700	21.5700	20.3600	20.9600	+2.594%	37	4,790	-26.431%
2026-07-21	20.8900	21.7900	20.3800	20.4300	-12.053%	290	5,331	-24.523%
2026-07-20	22.3600	23.2700	21.3300	23.2300	-3.329%	1,324	4,874	-33.620%
2026-07-17	24.5600	26.0500	22.6600	24.0300	+11.302%	212	4,320	-35.830%
2026-07-16	20.1700	21.9300	20.0500	21.5900	+10.718%	100	4,247	-28.578%
2026-07-15	19.0100	21.1000	19.0100	19.5000	-0.713%	130	4,223	-20.923%
2026-07-14	19.6200	20.1800	19.1900	19.6400	-8.181%	49	4,168	-21.487%
2026-07-13	20.7600	21.9400	19.9000	21.3900	+14.385%	158	4,140	-27.910%
2026-07-10	20.0000	20.3800	18.6200	18.7000	-4.786%	75	4,006	-17.540%
2026-07-09	21.4000	21.4000	19.6400	19.6400	-11.730%	96	3,972	-21.487%
2026-07-08	23.3300	24.8500	22.2500	22.2500	-0.135%	78	3,948	-30.697%
2026-07-07	22.1000	23.5900	21.4400	22.2800	+12.810%	173	3,935	-30.790%
2026-07-06	21.3600	21.3600	19.5800	19.7500	-15.598%	97	3,894	-21.924%
2026-07-02	20.4100	23.5500	20.4100	23.4000	+14.650%	56	3,848	-34.103%
2026-07-01	20.4000	20.4100	19.2100	20.4100	+4.936%	308	3,848	-24.449%
2026-06-30	20.9600	20.9600	18.9700	19.4500	-7.381%	88	3,798	-20.720%
2026-06-29	23.7700	23.7700	20.8000	21.0000	-13.295%	123	3,761	-26.571%
2026-06-26	26.5100	26.5100	23.0000	24.2200	+1.594%	42	3,663	-36.334%
2026-06-25	21.7200	24.9600	21.7200	23.8400	-0.667%	1,595	3,689	-35.319%
2026-06-24	24.9800	26.6200	23.8000	24.0000	-4.762%	133	3,477	-35.750%
2026-06-23	25.0000	26.0400	23.9300	25.2000	+22.628%	188	3,428	-38.810%
2026-06-22	19.3100	20.6000	18.8000	20.5500	+2.750%	49	3,398	-24.964%
2026-06-18	20.5900	21.0000	20.0000	20.0000	-9.091%	42	3,383	-22.900%
2026-06-17	20.4200	22.0000	20.4200	22.0000	+7.738%	50	3,383	-29.909%
2026-06-16	18.8000	20.6800	18.8000	20.4200	+9.081%	148	3,383	-24.486%
2026-06-15	19.5000	20.5200	18.0500	18.7200	-18.360%	74	3,299	-17.628%
2026-06-12	24.0000	24.8200	22.7500	22.9300	-4.419%	44	3,299	-32.752%
2026-06-11	27.8000	28.2600	23.9900	23.9900	-16.411%	53	3,299	-35.723%
2026-06-10	27.7300	29.0000	27.6900	28.7000	+12.109%	34	3,302	-46.272%
2026-06-09	21.9500	30.0000	21.5000	25.6000	+10.967%	228	3,296	-39.766%
2026-06-08	23.0100	23.6400	22.4600	23.0700	-11.406%	54	3,240	-33.160%
2026-06-05	20.4800	26.1100	20.4800	26.0400	+36.335%	247	3,248	-40.783%
2026-06-04	20.0000	20.0000	18.9000	19.1000	+0.526%	21	3,328	-19.267%
2026-06-03	18.5500	19.2500	18.2200	19.0000	+3.261%	382	3,326	-18.842%
2026-06-02	18.5900	18.6000	18.1400	18.4000	+2.736%	225	3,315	-16.196%
2026-06-01	19.5000	19.5000	17.9100	17.9100	-1.593%	138	3,151	-13.903%
2026-05-29	18.7500	19.1000	18.2000	18.2000	-3.294%	16	3,190	-15.275%
2026-05-28	19.6200	20.1800	18.6200	18.8200	-5.237%	109	3,187	-18.066%
2026-05-27	20.2600	20.4500	19.8500	19.8600	+0.659%	17	3,175	-22.356%
2026-05-26	19.7500	20.0900	19.6300	19.7300	-7.890%	587	3,172	-21.845%
2026-05-22	21.4000	21.4200	20.9000	21.4200	-2.370%	154	3,120	-28.011%
2026-05-21	23.0800	23.0800	21.9400	21.9400	-4.939%	10	3,107	-29.717%
2026-05-20	24.1200	24.1200	23.0300	23.0800	-4.113%	31	3,107	-33.189%
2026-05-19	24.3900	25.4000	23.9300	24.0700	-1.755%	7	3,078	-35.937%
2026-05-18	24.9600	24.9600	24.5000	24.5000	+1.114%	5	3,078	-37.061%
2026-05-15	24.7100	24.7100	23.7700	24.2300	+6.505%	57	3,078	-36.360%
2026-05-14	23.2300	23.6800	22.6700	22.7500	-3.109%	85	3,041	-32.220%
2026-05-13	24.2800	24.2800	23.3100	23.4800	-4.085%	102	3,034	-34.327%
2026-05-12	24.5800	25.9500	24.4800	24.4800	+2.213%	54	3,034	-37.010%
2026-05-11	23.4900	23.9500	23.3300	23.9500	-1.562%	18	3,034	-35.616%
2026-05-08	24.9700	25.0100	24.3300	24.3300	-6.639%	97	2,994	-36.621%
2026-05-07	26.3000	26.5300	25.5300	26.0600	-1.846%	31	2,998	-40.829%
2026-05-06	27.2600	27.6000	26.5500	26.5500	-7.972%	48	2,979	-41.921%
2026-05-05	28.9600	29.1400	28.6000	28.8500	-4.628%	20	2,953	-46.551%
2026-05-04	29.6100	31.3500	29.6100	30.2500	+1.171%	23	2,952	-49.025%
2026-05-01	30.0000	30.0000	29.3400	29.9000	-6.708%	23	2,940	-48.428%
2026-04-30	33.3800	33.3800	32.0500	32.0500	-4.556%	49	2,940	-51.888%
2026-04-29	34.3500	34.3500	33.5800	33.5800	-3.561%	7	2,944	-54.080%
2026-04-28	34.9000	35.1100	34.8200	34.8200	+5.579%	37	2,960	-55.715%
2026-04-27	33.8200	33.8200	32.9800	32.9800	-0.363%	6	2,936	-53.244%
2026-04-24	34.0000	34.8100	33.1000	33.1000	-9.588%	25	2,938	-53.414%
2026-04-23	36.0000	38.4700	35.0000	36.6100	+4.600%	27	2,932	-57.880%
2026-04-22	36.4300	36.4300	35.0000	35.0000	-9.420%	31	2,939	-55.943%
2026-04-21	36.8400	38.6400	36.1700	38.6400	+3.787%	286	2,771	-60.093%
2026-04-20	36.7600	37.9700	36.7600	37.2300	+1.888%	25	2,771	-58.582%
2026-04-17	37.2900	37.5000	36.2000	36.5400	-6.595%	196	2,756	-57.800%
2026-04-16	40.0000	40.2900	39.1200	39.1200	-2.783%	13	2,740	-60.583%
2026-04-15	42.3400	42.4700	40.2400	40.2400	-5.629%	115	2,737	-61.680%
2026-04-14	44.3900	44.3900	42.6400	42.6400	-12.064%	53	2,726	-63.837%
2026-04-13	50.0000	50.0000	48.3600	48.4900	-4.113%	19	2,708	-68.200%
2026-04-10	49.7100	50.5800	49.0300	50.5700	-1.192%	23	2,712	-69.508%
2026-04-09	53.8900	53.8900	51.1800	51.1800	-3.068%	6	2,716	-69.871%
2026-04-08	51.9400	53.9000	51.9400	52.8000	-22.433%	5	2,716	-70.795%
2026-04-07	68.0700	68.0700	68.0700	68.0700	+2.639%	1	2,719	-77.347%
2026-04-02	68.7200	68.7200	66.3200	66.3200	+0.136%	4	2,720	-76.749%
2026-04-01	65.3500	66.2800	65.1500	66.2300	-18.516%	1,003	2,720	-76.717%
2026-03-27	77.6500	81.2800	77.6500	81.2800	+12.157%	13	1,721	-81.029%
2026-03-26	72.2000	72.4700	70.5000	72.4700	+10.878%	8	1,727	-78.722%
2026-03-25	64.9000	65.3600	64.9000	65.3600	+3.779%	10	1,729	-76.408%
2026-03-23	60.9100	65.4000	60.9100	62.9800	-10.029%	4	1,729	-75.516%
2026-03-20	68.2900	71.0000	68.2900	70.0000	+9.426%	14	1,731	-77.971%
2026-03-19	63.9700	63.9700	63.9700	63.9700	+9.127%	26	1,732	-75.895%
2026-03-16	58.1800	58.7900	58.1800	58.6200	-7.364%	3	1,706	-73.695%
2026-03-13	63.2800	63.2800	63.2800	63.2800	+5.344%	1	1,707	-75.632%
2026-03-12	59.4400	60.8400	59.4400	60.0700	+7.306%	3	1,707	-74.330%
2026-03-11	54.6400	56.7800	54.0800	55.9800	+4.538%	279	1,707	-72.454%
2026-03-10	53.5500	53.5500	53.5500	53.5500	-10.601%	1	1,457	-71.204%
2026-03-09	65.2400	65.2400	59.9000	59.9000	-2.332%	3	1,457	-74.257%
2026-03-06	59.2900	61.3300	57.8100	61.3300	+14.251%	5	1,457	-74.857%
2026-03-05	53.6800	53.6800	53.6800	53.6800	+2.053%	1	1,457	-71.274%
2026-03-04	52.9800	52.9800	51.8100	52.6000	-4.485%	43	1,456	-70.684%
2026-03-02	55.6800	55.6800	54.1600	55.0700	-2.669%	10	1,483	-71.999%
2026-02-26	55.4900	56.5800	55.4900	56.5800	+10.228%	2	1,483	-72.747%
2026-02-25	51.3300	51.3300	51.3300	51.3300	-8.044%	1	1,484	-69.959%
2026-02-24	56.7500	56.7500	55.8200	55.8200	-0.853%	5	1,484	-72.375%
2026-02-20	56.4800	56.4900	56.1500	56.3000	-2.138%	116	1,487	-72.611%
2026-02-19	56.7500	57.7200	56.7500	57.5300	+5.463%	5	1,458	-73.197%
2026-02-18	56.1500	56.9200	54.0000	54.5500	-3.639%	62	1,454	-71.732%
2026-02-13	57.9000	57.9000	56.4000	56.6100	-2.665%	504	1,661	-72.761%
2026-02-12	54.4400	58.2100	54.4200	58.1600	+11.846%	59	1,661	-73.487%
2026-02-11	52.6500	53.5000	52.0000	52.0000	+0.561%	12	1,627	-70.346%
2026-02-10	50.7400	51.7100	50.7400	51.7100	+1.492%	2	1,628	-70.180%
2026-02-09	52.9600	53.0200	50.9500	50.9500	-6.462%	33	1,629	-69.735%
2026-02-06	57.5200	59.0000	54.4700	54.4700	-12.736%	17	1,641	-71.691%
2026-02-05	58.3600	62.4200	58.0600	62.4200	+4.679%	24	1,643	-75.296%
2026-02-04	52.7800	59.6300	52.7800	59.6300	+12.743%	30	1,635	-74.141%
2026-02-03	47.2200	52.8900	47.2200	52.8900	+13.938%	2	1,619	-70.845%
2026-02-02	47.0300	47.2200	46.4200	46.4200	-6.750%	5	1,620	-66.782%
2026-01-30	48.0400	49.7800	48.0400	49.7800	+4.055%	5	1,618	-69.024%
2026-01-29	47.3400	50.4200	47.3400	47.8400	+6.905%	17	1,619	-67.768%
2026-01-28	44.0800	45.6600	44.0800	44.7500	-0.511%	32	1,621	-65.542%
2026-01-27	45.5800	45.5800	44.5500	44.9800	-3.269%	41	1,593	-65.718%
2026-01-26	47.2900	47.2900	45.8700	46.5000	-2.393%	5	1,575	-66.839%
2026-01-23	46.3300	47.6400	46.3300	47.6400	-1.509%	665	1,575	-67.632%
2026-01-22	48.0200	48.3700	47.3600	48.3700	-3.932%	5	1,309	-68.121%
2026-01-21	54.5100	54.5100	49.1200	50.3500	-9.475%	13	1,311	-69.374%
2026-01-20	53.6100	55.6300	53.6100	55.6200	+14.139%	17	1,301	-72.276%
2026-01-16	48.7200	49.2900	48.2600	48.7300	-0.510%	96	1,280	-68.356%
2026-01-15	47.4000	48.9800	46.5500	48.9800	-2.933%	25	1,280	-68.518%
2026-01-14	50.0400	51.9200	50.0400	50.4600	+6.165%	11	1,271	-69.441%
2026-01-13	46.1700	47.5300	45.9800	47.5300	+2.723%	4	1,280	-67.557%
2026-01-12	47.1400	47.1700	46.0000	46.2700	-0.516%	10	1,279	-66.674%
2026-01-09	46.8300	46.8300	46.3400	46.5100	-6.173%	16	1,276	-66.846%
2026-01-08	51.0500	51.0500	49.3500	49.5700	+2.354%	250	1,268	-68.892%
2026-01-07	48.0000	48.5300	47.1200	48.4300	+0.021%	28	1,165	-68.160%
2026-01-06	49.3000	49.3000	48.3800	48.4200	-3.005%	31	1,165	-68.154%
2026-01-05	49.8500	49.9200	49.7400	49.9200	-4.660%	51	1,171	-69.111%
2026-01-02	52.3600	52.3600	52.3600	52.3600	+2.426%	1	1,171	-70.550%
2025-12-31	49.7500	51.1200	49.6900	51.1200	+3.902%	12	1,174	-69.836%
2025-12-30	48.9200	49.2000	48.9200	49.2000	+0.840%	2	1,174	-68.659%
2025-12-29	48.7900	48.7900	48.7900	48.7900	+2.478%	1	1,173	-68.395%
2025-12-26	47.6600	47.7400	47.4800	47.6100	-0.397%	61	1,173	-67.612%
2025-12-24	47.8000	47.8000	47.8000	47.8000	-4.170%	8	1,165	-67.741%
2025-12-22	49.6700	49.8800	49.6700	49.8800	-4.058%	4	1,165	-69.086%
2025-12-19	52.1900	52.3300	51.9900	51.9900	-5.644%	11	1,168	-70.340%
2025-12-18	56.5600	56.5600	54.5500	55.1000	-8.669%	73	1,170	-72.015%
2025-12-17	60.3300	60.3300	60.3300	60.3300	+8.157%	2	1,180	-74.441%
2025-12-15	56.1100	56.1100	55.7800	55.7800	+1.696%	4	1,179	-72.356%
2025-12-12	55.6800	56.2400	53.3300	54.8500	+9.854%	220	1,180	-71.887%
2025-12-11	51.6800	51.6800	49.7900	49.9300	+1.381%	513	1,167	-69.117%
2025-12-10	51.4000	51.8900	49.2500	49.2500	-3.564%	45	1,058	-68.690%
2025-12-09	50.8000	51.0700	50.8000	51.0700	-1.580%	17	1,018	-69.806%
2025-12-08	51.9600	51.9600	51.8800	51.8900	+1.249%	6	1,003	-70.283%
2025-12-05	51.3000	51.3000	51.2500	51.2500	-1.537%	2	998	-69.912%
2025-12-04	52.1000	52.1000	52.0500	52.0500	+0.019%	11	997	-70.375%
2025-12-03	52.5900	52.7100	52.0400	52.0400	0.000%	4	987	-70.369%
2025-12-02	52.0400	52.0400	52.0400	52.0400	-3.826%	1	987	-70.369%
2025-11-28	54.0600	54.1100	54.0600	54.1100	-12.500%	32	986	-71.502%
2025-11-24	61.8400	61.8400	61.8400	61.8400	-9.946%	1	954	-75.065%
2025-11-20	58.5400	70.6200	58.5400	68.6700	+3.825%	25	954	-77.545%
2025-11-18	68.9500	68.9500	65.4300	66.1400	+8.090%	33	966	-76.686%
2025-11-17	61.1900	61.1900	61.1900	61.1900	+1.983%	1	980	-74.800%
2025-11-14	63.6400	63.7000	58.9900	60.0000	-2.692%	34	980	-74.300%
2025-11-13	58.3000	62.4500	57.2600	61.6600	+10.820%	108	1,012	-74.992%
2025-11-12	55.6200	56.0600	55.3000	55.6400	+0.126%	11	1,040	-72.286%
2025-11-11	56.0400	56.4700	55.5700	55.5700	+2.490%	40	1,042	-72.251%
2025-11-10	54.6800	55.7700	54.2200	54.2200	-15.545%	52	1,042	-71.560%
2025-11-07	58.9400	65.1800	58.9400	64.2000	+9.184%	111	1,042	-75.981%
2025-11-06	55.5600	59.8900	55.5600	58.8000	+11.617%	104	1,009	-73.776%
2025-11-05	54.0000	54.0000	52.6800	52.6800	-4.738%	7	1,006	-70.729%
2025-11-04	54.0000	56.0000	53.1800	55.3000	+8.304%	49	1,005	-72.116%
2025-11-03	51.3000	51.3000	50.4900	51.0600	-0.059%	526	1,056	-69.800%
2025-10-31	49.9900	52.1000	49.9900	51.0900	-1.371%	7	1,056	-69.818%
2025-10-30	50.3800	51.8000	50.3800	51.8000	+4.246%	18	1,052	-70.232%
2025-10-29	49.2300	51.0000	49.2300	49.6900	+0.465%	25	1,048	-68.968%
2025-10-28	50.0800	50.1500	49.4400	49.4600	-1.865%	8	1,043	-68.823%
2025-10-27	50.5000	50.5000	50.4000	50.4000	-16.529%	2	1,038	-69.405%
2025-10-22	59.4500	60.3800	59.4500	60.3800	-0.886%	7	1,038	-74.462%
2025-10-17	61.0800	61.1500	60.5500	60.9200	+4.926%	1,144	1,032	-74.688%
2025-10-09	58.0600	58.0600	58.0600	58.0600	-2.108%	2	175	-73.441%
2025-10-07	59.3200	59.3200	59.3100	59.3100	+0.270%	4	170	-74.001%
2025-10-03	57.7100	59.7400	57.5500	59.1500	+0.715%	150	170	-73.931%
2025-10-01	59.1200	59.3100	58.5500	58.7300	-0.017%	31	42	-73.744%
2025-09-22	58.7600	58.7600	58.7400	58.7400	-9.142%	2	11	-73.749%
2025-09-12	64.6500	64.6500	64.6500	64.6500	-2.415%	1	10	-76.148%
2025-09-10	66.2500	66.2500	66.2500	66.2500	-8.910%	2	11	-76.725%
2025-09-05	72.6600	72.7300	72.6600	72.7300	-11.992%	2	9	-78.798%
2025-07-15	82.6400	82.6400	82.6400	82.6400	-3.232%	1	9	-81.341%
2025-07-10	85.4800	85.4800	85.4000	85.4000	-1.226%	2	8	-81.944%
2025-07-08	86.5000	86.5000	86.4600	86.4600	-18.434%	2	9	-82.165%
2025-06-23	106.0000	106.0000	106.0000	106.0000	+1.923%	1	9	-85.453%
2025-06-06	104.0000	104.0000	104.0000	104.0000	-10.345%	2	9	-85.173%
2025-05-21	116.0000	116.0000	116.0000	116.0000	+1.754%	4	9	-86.707%
2025-05-20	114.0000	114.0000	114.0000	114.0000	-18.577%	4	9	-86.474%
2025-05-08	140.0000	140.0100	140.0000	140.0100	-6.660%	5	5	-88.987%
2025-05-07	150.0000	150.0000	150.0000	150.0000	-20.132%	5	5	-89.720%
2025-04-22	187.6100	187.8100	187.6100	187.8100	+41.690%	2	10	-91.790%
2025-03-05	132.7100	132.7100	132.5500	132.5500	-1.829%	2	10	-88.367%
2025-03-03	122.0200	135.0200	122.0200	135.0200	+5.328%	2	10	-88.579%
2025-02-27	128.2100	128.2100	128.0400	128.1900	+8.792%	11	9	-87.971%
2025-02-26	118.2700	118.2700	117.7300	117.8300	+20.901%	37	16	-86.913%
2025-02-20	97.4600	97.4600	97.4600	97.4600	+2.117%	1	6	-84.178%
2025-02-19	95.4400	95.4400	95.4400	95.4400	-11.572%	3	5	-83.843%
2025-01-30	107.9300	107.9300	107.9300	107.9300	-11.656%	1	2	-85.713%
2025-01-10	122.1700	122.1700	122.1700	122.1700	0.000%	2	1	-87.378%