Dark

QQQ20270115P635
QQQ Jan 15 2027 635.00 Put (QQQ270115P00635000)
option OPRA

EOD

Aug 6, 2026

16.05+4.697%(+0.72)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.7000	16.7000	16.0500	16.0500	+4.697%	80	5,564	0.000%
2026-08-05	15.6100	15.7500	15.3300	15.3300	-1.857%	70	5,597	+4.697%
2026-08-04	17.3900	17.4600	15.5100	15.6200	-19.980%	227	5,658	+2.753%
2026-08-03	20.8500	20.8500	19.1300	19.5200	-13.590%	108	5,713	-17.777%
2026-07-31	22.1200	24.8600	22.1200	22.5900	-7.380%	748	5,727	-28.951%
2026-07-30	26.9000	26.9000	24.1300	24.3900	-18.591%	29	5,716	-34.194%
2026-07-29	26.9400	30.5800	26.9400	29.9600	+9.945%	264	5,720	-46.429%
2026-07-28	29.9100	29.9100	26.4200	27.2500	-0.037%	33	5,480	-41.101%
2026-07-27	24.2500	27.6300	24.2500	27.2600	+1.376%	16	5,480	-41.123%
2026-07-24	26.5100	26.8900	24.6500	26.8900	+3.145%	13	5,477	-40.312%
2026-07-23	24.0200	26.2700	24.0200	26.0700	+18.824%	922	5,481	-38.435%
2026-07-22	21.9400	21.9400	21.9400	21.9400	+1.857%	5	4,842	-26.846%
2026-07-21	21.9000	22.0900	21.4800	21.5400	-11.102%	264	4,837	-25.487%
2026-07-20	23.4300	24.2300	22.5100	24.2300	-4.191%	83	4,624	-33.760%
2026-07-17	25.8500	25.8500	23.9000	25.2900	+12.851%	108	4,561	-36.536%
2026-07-16	22.4000	22.4100	22.4000	22.4100	+10.069%	25	4,542	-28.380%
2026-07-15	21.6700	21.6700	20.3600	20.3600	+0.444%	26	4,542	-21.169%
2026-07-14	20.5900	20.9700	20.2700	20.2700	-9.871%	5	4,543	-20.819%
2026-07-13	21.2000	22.4900	21.1900	22.4900	+15.038%	30	4,542	-28.635%
2026-07-10	21.1600	21.1600	19.5500	19.5500	-5.738%	3	4,544	-17.903%
2026-07-09	21.0000	21.0000	20.7400	20.7400	-14.615%	21	4,544	-22.613%
2026-07-08	23.6000	25.5100	23.6000	24.2900	+6.910%	63	4,533	-33.923%
2026-07-07	22.6900	24.8100	22.6000	22.7200	+8.552%	35	4,538	-29.357%
2026-07-06	21.4800	21.4800	20.8900	20.9300	-14.919%	13	4,533	-23.316%
2026-07-02	20.5200	24.6500	20.5200	24.6000	+17.255%	34	4,534	-34.756%
2026-07-01	20.7000	20.9800	20.3500	20.9800	+1.845%	12	4,534	-23.499%
2026-06-30	20.6000	20.6000	20.6000	20.6000	-18.448%	3	4,529	-22.087%
2026-06-26	24.4600	25.3800	24.4600	25.2600	-2.169%	18	4,526	-36.461%
2026-06-25	23.0000	25.8200	23.0000	25.8200	-6.821%	21	4,524	-37.839%
2026-06-24	26.1000	27.7400	25.2200	27.7100	+7.863%	9	4,507	-42.079%
2026-06-23	26.0400	26.0400	25.6900	25.6900	+21.351%	26	4,501	-37.524%
2026-06-22	20.2600	21.2500	20.2600	21.1700	+0.379%	87	4,476	-24.185%
2026-06-18	21.6300	21.9600	21.0500	21.0900	-0.472%	25	4,382	-23.898%
2026-06-17	21.2200	21.2200	21.1900	21.1900	-1.898%	2	4,382	-24.257%
2026-06-16	20.4000	21.6000	20.4000	21.6000	+13.684%	86	4,382	-25.694%
2026-06-15	19.8200	19.8200	19.0000	19.0000	-25.020%	5	4,357	-15.526%
2026-06-11	25.3400	25.3400	25.3400	25.3400	-13.100%	1	4,357	-36.661%
2026-06-10	27.0000	29.1600	27.0000	29.1600	-2.508%	5	4,358	-44.959%
2026-06-09	23.4400	31.8500	23.4400	29.9100	+22.733%	278	4,362	-46.339%
2026-06-08	24.5500	24.5500	24.0500	24.3700	-14.879%	82	4,408	-34.140%
2026-06-05	22.9500	28.6300	22.9500	28.6300	+42.722%	215	4,406	-43.940%
2026-06-04	21.0000	21.0000	20.0600	20.0600	+1.570%	2	4,516	-19.990%
2026-06-03	20.0000	20.1900	19.7500	19.7500	+5.333%	202	4,516	-18.734%
2026-06-01	19.1100	19.1400	18.7500	18.7500	-2.900%	83	4,523	-14.400%
2026-05-29	19.5000	19.5000	19.2000	19.3100	-1.730%	10	4,480	-16.882%
2026-05-28	20.4900	20.4900	19.6000	19.6500	-5.072%	80	4,477	-18.321%
2026-05-27	20.8200	21.3500	20.5100	20.7000	+0.388%	50	4,410	-22.464%
2026-05-26	21.0000	21.0000	20.5000	20.6200	-7.284%	139	4,392	-22.163%
2026-05-22	22.0000	22.3000	22.0000	22.2400	-2.882%	12	4,271	-27.833%
2026-05-21	24.0600	24.1200	22.8100	22.9000	-9.343%	58	4,264	-29.913%
2026-05-19	26.5000	26.5000	25.1700	25.2600	-4.100%	5	4,264	-36.461%
2026-05-18	25.7300	26.3400	25.7300	26.3400	+4.111%	12	4,295	-39.066%
2026-05-15	25.9000	25.9000	25.2300	25.3000	+5.769%	5	4,295	-36.561%
2026-05-14	24.2000	24.2000	23.8100	23.9200	-4.320%	24	4,300	-32.901%
2026-05-13	25.4300	25.4500	25.0000	25.0000	-3.957%	15	4,314	-35.800%
2026-05-12	26.1600	27.5300	26.0300	26.0300	+6.593%	31	4,314	-38.340%
2026-05-11	24.4200	24.4200	24.4200	24.4200	-1.413%	1	4,314	-34.275%
2026-05-08	26.2000	26.2000	24.7600	24.7700	-9.400%	2,068	4,316	-35.204%
2026-05-07	27.2200	28.0200	26.5700	27.3400	-1.228%	116	2,305	-41.295%
2026-05-06	28.5000	28.5000	27.6700	27.6800	-7.887%	106	2,234	-42.016%
2026-05-05	29.8100	30.0500	29.8100	30.0500	-6.094%	12	2,233	-46.589%
2026-05-04	31.5000	32.1400	30.6100	32.0000	+2.762%	12	2,230	-49.844%
2026-05-01	31.3000	31.3000	31.1400	31.1400	-4.391%	18	2,230	-48.459%
2026-04-30	35.4300	35.5200	32.4700	32.5700	-10.127%	26	2,230	-50.722%
2026-04-28	36.1100	36.5200	36.1100	36.2400	+4.198%	6	2,233	-55.712%
2026-04-27	35.1100	35.1300	34.5200	34.7800	+0.086%	22	2,233	-53.853%
2026-04-24	36.4200	36.4200	34.7200	34.7500	-6.106%	21	2,239	-53.813%
2026-04-23	37.0100	37.0100	37.0100	37.0100	-1.438%	1	2,240	-56.633%
2026-04-22	37.0900	37.5600	37.0900	37.5500	-3.470%	43	2,257	-57.257%
2026-04-21	38.5000	40.0200	38.2600	38.9000	-0.051%	20	2,265	-58.740%
2026-04-20	38.6900	39.6500	38.6900	38.9200	+1.752%	87	2,265	-58.762%
2026-04-17	38.4900	38.6800	37.8600	38.2500	-7.002%	66	2,190	-58.039%
2026-04-16	41.6500	42.9000	41.0200	41.1300	-2.605%	11	2,197	-60.977%
2026-04-15	44.3300	44.3600	42.2300	42.2300	-5.378%	252	2,190	-61.994%
2026-04-14	46.4600	46.4600	44.6300	44.6300	-8.639%	67	1,998	-64.038%
2026-04-13	51.5200	51.5200	48.8500	48.8500	-6.632%	106	1,996	-67.144%
2026-04-10	51.3200	52.9000	51.3200	52.3200	-2.187%	6	2,043	-69.323%
2026-04-09	55.4400	55.4400	53.4900	53.4900	-3.864%	4	2,042	-69.994%
2026-04-08	54.6900	56.4400	54.6900	55.6400	-21.234%	5	2,043	-71.154%
2026-04-07	70.6400	70.6400	70.6400	70.6400	+6.386%	1	2,043	-77.279%
2026-04-06	66.3900	66.4000	66.3900	66.4000	-4.074%	2	2,042	-75.828%
2026-04-02	69.2200	69.2200	69.2200	69.2200	+2.336%	2	2,043	-76.813%
2026-04-01	67.6700	67.6700	67.5900	67.6400	-17.883%	3	2,043	-76.271%
2026-03-30	82.3700	82.3700	82.3700	82.3700	-1.671%	1	2,043	-80.515%
2026-03-27	83.5500	83.7700	83.4900	83.7700	+18.654%	3	2,042	-80.840%
2026-03-24	70.6000	70.6000	70.6000	70.6000	+8.615%	1	2,044	-77.266%
2026-03-23	65.0000	65.0000	65.0000	65.0000	+1.865%	2	2,045	-75.308%
2026-03-18	61.0600	64.1000	61.0600	63.8100	+5.471%	14	2,047	-74.847%
2026-03-16	60.9200	60.9200	60.5000	60.5000	-9.227%	4	2,047	-73.471%
2026-03-13	66.6500	66.6500	66.6500	66.6500	+7.535%	1	2,051	-75.919%
2026-03-12	63.3600	63.3600	61.9800	61.9800	+6.258%	2	2,052	-74.105%
2026-03-11	59.1500	59.1500	58.3300	58.3300	-0.376%	2	2,050	-72.484%
2026-03-10	55.3000	58.5500	55.3000	58.5500	-8.258%	5	2,049	-72.588%
2026-03-06	63.8200	63.8200	63.8200	63.8200	+18.076%	1	2,052	-74.851%
2026-03-04	54.0500	54.0500	54.0500	54.0500	+0.465%	1	2,052	-70.305%
2026-02-25	54.3700	54.3700	53.8000	53.8000	-6.969%	2	2,052	-70.167%
2026-02-24	58.6800	59.5100	57.6900	57.8300	+1.510%	61	2,052	-72.246%
2026-02-20	57.7800	57.7800	56.3300	56.9700	-3.767%	9	2,034	-71.827%
2026-02-19	59.2000	59.2000	59.2000	59.2000	+5.469%	1	2,034	-72.889%
2026-02-18	58.8700	58.8700	56.1300	56.1300	-4.993%	2	2,034	-71.406%
2026-02-13	59.0800	59.0800	59.0800	59.0800	-1.352%	1	2,033	-72.833%
2026-02-12	55.6000	60.1800	55.6000	59.8900	+10.907%	15	2,033	-73.201%
2026-02-11	54.7100	54.8400	54.0000	54.0000	+0.111%	10	2,044	-70.278%
2026-02-10	53.4500	53.9400	53.4000	53.9400	+1.678%	3	2,046	-70.245%
2026-02-09	53.0500	53.0500	53.0500	53.0500	-12.430%	1	2,044	-69.746%
2026-02-06	60.5800	60.5800	60.5800	60.5800	-5.844%	1	2,043	-73.506%
2026-02-05	61.2800	65.0000	60.7800	64.3400	+9.236%	40	2,043	-75.054%
2026-02-04	57.3300	60.2900	57.3300	58.9000	+8.252%	123	2,033	-72.750%
2026-02-03	50.5200	54.5700	50.5200	54.4100	+11.041%	5	1,919	-70.502%
2026-02-02	48.8400	49.0000	48.8400	49.0000	-5.094%	4	1,922	-67.245%
2026-01-30	49.3200	52.9000	49.3200	51.6300	+6.213%	102	1,921	-68.913%
2026-01-29	48.6600	50.0600	48.6100	48.6100	+4.515%	216	1,866	-66.982%
2026-01-28	45.6300	47.5900	45.5100	46.5100	-0.343%	8	1,797	-65.491%
2026-01-27	46.7300	46.8800	46.6000	46.6700	-3.214%	24	1,798	-65.610%
2026-01-26	47.8000	48.2200	47.8000	48.2200	-3.056%	2	1,808	-66.715%
2026-01-23	48.9700	49.7400	48.9700	49.7400	-1.524%	2	1,807	-67.732%
2026-01-22	50.1500	50.5100	49.5700	50.5100	-3.937%	3	1,806	-68.224%
2026-01-21	52.5800	52.5800	52.5800	52.5800	-9.345%	1	1,806	-69.475%
2026-01-20	56.0000	58.0000	54.8600	58.0000	+14.061%	8	1,806	-72.328%
2026-01-16	50.5300	51.2600	50.3400	50.8500	-0.509%	125	1,682	-68.437%
2026-01-15	50.3800	51.1100	50.3800	51.1100	-2.925%	2	1,682	-68.597%
2026-01-14	52.6500	52.6500	52.6500	52.6500	+6.128%	1	1,680	-69.516%
2026-01-13	49.6100	49.6100	49.6100	49.6100	+0.792%	1	1,680	-67.648%
2026-01-12	49.2200	49.2200	49.2200	49.2200	+1.172%	2	1,680	-67.391%
2026-01-09	48.9800	48.9800	48.5300	48.6500	-5.954%	43	1,678	-67.009%
2026-01-08	51.7100	52.6100	51.4700	51.7300	+2.314%	297	1,676	-68.974%
2026-01-07	48.9400	50.5700	48.9300	50.5600	+0.119%	128	1,411	-68.256%
2026-01-06	50.5200	50.7600	50.4900	50.5000	-7.779%	25	1,492	-68.218%
2026-01-02	54.7600	54.7600	54.7600	54.7600	+2.528%	1	1,474	-70.690%
2025-12-31	52.5000	53.5000	52.2500	53.4100	+3.088%	19	1,488	-69.949%
2025-12-30	50.9800	51.8100	50.9800	51.8100	+4.350%	12	1,488	-69.021%
2025-12-26	49.7500	49.7500	49.4200	49.6500	-4.666%	130	1,488	-67.674%
2025-12-22	52.1300	52.1300	51.8700	52.0800	-4.229%	3	1,361	-69.182%
2025-12-19	54.4000	54.4000	54.3600	54.3800	-3.803%	6	1,359	-70.485%
2025-12-18	58.6400	58.6400	56.5000	56.5300	-1.875%	120	1,353	-71.608%
2025-12-15	57.3900	57.6100	57.3900	57.6100	+0.805%	2	1,242	-72.140%
2025-12-12	56.1300	58.5100	55.5600	57.1500	+6.049%	94	1,241	-71.916%
2025-12-08	54.1000	54.1500	53.8900	53.8900	+4.418%	3	1,178	-70.217%
2025-12-05	51.6000	51.6300	51.6000	51.6100	-5.976%	3	1,176	-68.901%
2025-12-04	54.8900	54.8900	54.8900	54.8900	+0.439%	1	1,173	-70.760%
2025-12-03	54.6500	54.6500	54.6500	54.6500	+0.682%	1	1,173	-70.631%
2025-12-02	54.4000	54.4400	54.2100	54.2800	-1.756%	100	1,172	-70.431%
2025-12-01	55.5500	55.5500	55.2500	55.2500	-5.150%	2	1,155	-70.950%
2025-11-26	58.2500	58.2500	58.2500	58.2500	-5.927%	1	1,154	-72.446%
2025-11-25	61.9200	61.9200	61.9200	61.9200	-10.983%	80	1,154	-74.079%
2025-11-24	69.5600	69.5600	69.5600	69.5600	-3.389%	1	1,075	-76.926%
2025-11-21	78.5000	78.5000	72.0000	72.0000	+0.925%	11	1,075	-77.708%
2025-11-20	61.3900	71.8700	60.2800	71.3400	+4.619%	168	1,075	-77.502%
2025-11-18	71.9200	71.9200	68.1900	68.1900	+7.776%	6	1,083	-76.463%
2025-11-17	63.2700	63.2700	63.2700	63.2700	+1.524%	1	1,085	-74.633%
2025-11-14	62.1500	62.4800	61.2800	62.3200	-1.703%	87	1,084	-74.246%
2025-11-13	60.5600	64.8000	59.4500	63.4000	+10.223%	109	997	-74.685%
2025-11-12	58.4000	58.4000	57.4500	57.5200	+1.054%	19	900	-72.097%
2025-11-11	58.2200	58.5200	56.9200	56.9200	+1.227%	31	882	-71.803%
2025-11-10	56.4200	57.8500	56.2300	56.2300	-15.533%	21	853	-71.457%
2025-11-07	66.5700	66.5700	66.5700	66.5700	+10.142%	71	856	-75.890%
2025-11-06	59.5400	62.1900	59.5400	60.4400	+10.191%	131	821	-73.445%
2025-11-05	56.8000	56.8000	54.8500	54.8500	-6.303%	7	819	-70.738%
2025-11-04	56.4400	58.5400	56.0100	58.5400	+10.934%	83	821	-72.583%
2025-11-03	52.3000	53.2600	52.1400	52.7700	-2.096%	11	816	-69.585%
2025-10-31	53.9000	53.9000	53.9000	53.9000	-0.185%	1	816	-70.223%
2025-10-30	54.0000	54.0000	54.0000	54.0000	+4.308%	1	815	-70.278%
2025-10-29	51.0700	51.7700	51.0700	51.7700	0.000%	13	815	-68.997%
2025-10-28	52.0000	52.0000	51.0600	51.7700	-1.503%	7	808	-68.997%
2025-10-27	53.3500	53.3500	52.5400	52.5600	-5.553%	18	806	-69.463%
2025-10-24	55.6400	55.6500	55.6400	55.6500	-9.688%	3,877	806	-71.159%
2025-10-22	61.6200	61.6200	61.6200	61.6200	+5.189%	4	3,891	-73.953%
2025-10-20	59.7200	59.7200	58.2900	58.5800	-13.790%	29	3,890	-72.602%
2025-10-10	60.9900	67.9500	60.9900	67.9500	+12.668%	204	3,886	-76.380%
2025-10-09	60.3700	60.3700	60.3000	60.3100	+1.361%	13	3,879	-73.387%
2025-10-08	59.8900	59.8900	59.5000	59.5000	-0.302%	8	3,874	-73.025%
2025-10-06	59.6800	59.6800	59.6800	59.6800	-2.244%	1	3,879	-73.107%
2025-10-03	59.9900	61.5100	59.9900	61.0500	-6.936%	3,992	3,879	-73.710%
2025-09-24	65.6000	65.6000	65.6000	65.6000	+2.821%	1	4	-75.534%
2025-09-23	63.8000	63.8000	63.8000	63.8000	-20.607%	1	3	-74.843%
2025-08-20	80.1700	80.3600	80.1700	80.3600	-39.760%	6	3	-80.027%
2025-02-27	133.3700	133.4000	133.3700	133.4000	+13.551%	10	10	-87.969%
2025-02-26	117.6000	117.8100	117.4700	117.4800	+5.486%	10	10	-86.338%
2025-02-24	111.3700	111.3700	111.3700	111.3700	+9.616%	1	1	-85.589%
2025-02-18	101.6000	101.6000	101.6000	101.6000	-10.128%	1	1	-84.203%
2024-12-18	113.0500	113.0500	113.0500	113.0500	+5.163%	1	1	-85.803%
2024-12-13	107.5000	107.5000	107.5000	107.5000	-1.013%	2	1	-85.070%
2024-12-12	108.6000	108.6000	108.6000	108.6000	+0.046%	1	1	-85.221%
2024-12-11	108.5500	108.5500	108.5500	108.5500	-20.453%	1	1	-85.214%
2024-10-14	136.4600	136.4600	136.4600	136.4600	-5.597%	2	2	-88.238%
2024-10-10	144.5500	144.5500	144.5500	144.5500	0.000%	2	2	-88.897%