Dark

QQQ20270115P640
QQQ Jan 15 2027 640.00 Put (QQQ270115P00640000)
option OPRA

EOD

Aug 6, 2026

17.04+3.210%(+0.53)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.3800	18.3800	17.0400	17.0400	+3.210%	10	5,552	0.000%
2026-08-05	16.2200	16.6800	16.1100	16.5100	+0.061%	57	5,549	+3.210%
2026-08-04	18.4500	19.0000	16.3500	16.5000	-19.708%	168	5,578	+3.273%
2026-08-03	23.2500	23.2500	20.5500	20.5500	-16.802%	78	5,618	-17.080%
2026-07-31	22.3900	26.9400	22.3900	24.7000	-1.867%	15	5,612	-31.012%
2026-07-30	28.1800	28.5000	25.1700	25.1700	-23.727%	292	5,605	-32.300%
2026-07-29	30.2900	33.0000	27.3600	33.0000	+16.034%	238	5,642	-48.364%
2026-07-28	30.0000	31.4600	27.9800	28.4400	+3.720%	503	5,511	-40.084%
2026-07-27	25.6200	29.5900	25.6200	27.4200	-2.559%	131	5,611	-37.856%
2026-07-24	26.8800	28.6200	26.6000	28.1400	+3.953%	106	5,714	-39.446%
2026-07-23	25.5400	27.7300	25.4500	27.0700	+16.832%	22	5,681	-37.052%
2026-07-22	22.8300	23.1700	22.6200	23.1700	+3.438%	19	5,666	-26.457%
2026-07-21	23.0500	23.0500	22.4000	22.4000	-11.880%	63	5,656	-23.929%
2026-07-20	24.2600	25.4200	23.4800	25.4200	-3.858%	1,114	5,637	-32.966%
2026-07-17	27.5000	28.7800	25.0700	26.4400	+10.351%	314	4,724	-35.552%
2026-07-16	22.1300	24.1800	22.1300	23.9600	+3.276%	16	4,703	-28.881%
2026-07-15	22.1700	23.2000	22.1700	23.2000	+8.411%	2	4,692	-26.552%
2026-07-14	21.7700	21.7700	21.4000	21.4000	-9.130%	11	4,691	-20.374%
2026-07-13	22.8600	23.5500	22.0200	23.5500	+12.357%	42	4,700	-27.643%
2026-07-10	21.0400	21.0400	20.9600	20.9600	-3.809%	5	4,688	-18.702%
2026-07-09	23.0000	23.0000	21.7900	21.7900	-12.031%	33	4,686	-21.799%
2026-07-08	26.5700	26.6200	24.7200	24.7700	0.000%	1,880	4,687	-31.207%
2026-07-07	24.1600	25.8600	24.1600	24.7700	+12.899%	35	2,960	-31.207%
2026-07-06	22.5200	23.1500	21.9400	21.9400	-11.318%	15	2,953	-22.334%
2026-07-02	25.4700	26.6200	24.7400	24.7400	+10.842%	26	2,968	-31.124%
2026-07-01	21.6800	22.3200	21.5800	22.3200	+6.286%	42	2,968	-23.656%
2026-06-30	21.3300	21.6100	20.9600	21.0000	-9.405%	95	2,981	-18.857%
2026-06-29	25.2200	25.2200	23.1700	23.1800	-12.462%	74	2,917	-26.488%
2026-06-26	26.7500	26.9800	25.5000	26.4800	+3.925%	170	2,888	-35.650%
2026-06-25	28.0000	28.0000	25.4100	25.4800	-11.925%	17	2,785	-33.124%
2026-06-24	27.7400	28.9600	25.7500	28.9300	+5.584%	120	2,789	-41.099%
2026-06-23	27.5000	28.2300	26.1600	27.4000	+22.376%	132	2,814	-37.810%
2026-06-22	20.6100	22.5600	20.6000	22.3900	+1.634%	27	2,734	-23.895%
2026-06-18	21.6900	22.1300	21.6900	22.0300	-11.880%	26	2,700	-22.651%
2026-06-17	22.1800	25.2500	22.1000	25.0000	+14.155%	40	2,700	-31.840%
2026-06-16	21.6700	22.0900	21.4500	21.9000	+7.090%	18	2,700	-22.192%
2026-06-15	20.7600	20.7600	20.0000	20.4500	-18.914%	27	2,687	-16.675%
2026-06-12	26.5000	26.5000	25.1700	25.2200	-4.070%	26	2,687	-32.435%
2026-06-11	29.8900	30.5300	25.7300	26.2900	-17.792%	53	2,687	-35.184%
2026-06-10	30.4000	31.9800	28.0000	31.9800	+14.337%	60	2,682	-46.717%
2026-06-09	25.3300	33.6700	25.3300	27.9700	+10.816%	427	2,655	-39.078%
2026-06-08	25.3800	25.6600	24.4000	25.2400	-14.091%	10	2,576	-32.488%
2026-06-05	23.4400	29.3800	23.4300	29.3800	+40.105%	512	2,576	-42.001%
2026-06-04	21.6900	21.6900	20.9700	20.9700	+1.796%	81	2,680	-18.741%
2026-06-03	20.5800	20.9300	20.5800	20.6000	+2.233%	26	2,622	-17.282%
2026-06-02	20.3100	20.3100	19.8600	20.1500	+2.545%	23	2,614	-15.434%
2026-06-01	19.7700	20.1900	19.6500	19.6500	-1.405%	67	2,601	-13.282%
2026-05-29	20.1600	20.2400	19.9300	19.9300	-4.183%	92	2,596	-14.501%
2026-05-28	21.0800	21.0800	20.5000	20.8000	-4.059%	68	2,544	-18.077%
2026-05-27	22.2000	22.6100	21.6800	21.6800	+0.139%	21	2,515	-21.402%
2026-05-26	21.5500	22.0200	21.4600	21.6500	-4.960%	265	2,514	-21.293%
2026-05-22	23.3000	23.3000	22.7800	22.7800	-4.965%	930	2,512	-25.198%
2026-05-21	25.2000	25.2000	23.9000	23.9700	-3.812%	8	2,659	-28.911%
2026-05-20	25.2500	25.2500	24.9000	24.9200	-6.771%	13	2,659	-31.621%
2026-05-19	26.3100	26.7300	26.3100	26.7300	-0.484%	26	2,665	-36.251%
2026-05-18	26.4500	27.3300	26.4500	26.8600	-0.849%	109	2,665	-36.560%
2026-05-15	26.7100	27.0900	26.3200	27.0900	+9.278%	103	2,665	-37.099%
2026-05-14	25.5100	25.6200	24.7300	24.7900	-3.952%	120	2,599	-31.263%
2026-05-13	26.4900	27.2100	25.5700	25.8100	-4.407%	76	2,536	-33.979%
2026-05-12	26.6000	28.5400	26.4000	27.0000	+3.330%	70	2,536	-36.889%
2026-05-11	26.0000	26.1700	25.4900	26.1300	-1.060%	331	2,536	-34.788%
2026-05-08	26.9800	27.1600	26.3700	26.4100	-7.657%	95	2,496	-35.479%
2026-05-07	28.6200	28.6200	27.8100	28.6000	-1.004%	84	2,473	-40.420%
2026-05-06	29.7700	30.0000	28.8900	28.8900	-9.065%	32	2,474	-41.018%
2026-05-05	31.4700	31.7700	31.2200	31.7700	-3.756%	115	2,471	-46.364%
2026-05-04	32.6300	33.8400	31.9600	33.0100	+1.820%	29	2,444	-48.379%
2026-05-01	32.9300	32.9300	32.1100	32.4200	-5.205%	57	2,432	-47.440%
2026-04-30	36.4200	37.2100	33.7100	34.2000	-6.964%	74	2,432	-50.175%
2026-04-29	38.1900	38.1900	36.7600	36.7600	-2.726%	131	2,407	-53.645%
2026-04-28	37.5100	39.0500	37.5100	37.7900	+5.323%	24	2,399	-54.909%
2026-04-27	36.7000	36.8000	35.8800	35.8800	-1.429%	86	2,404	-52.508%
2026-04-24	37.4800	37.5500	35.9900	36.4000	-8.150%	68	2,409	-53.187%
2026-04-23	39.3700	42.3000	38.1500	39.6300	+4.043%	51	2,424	-57.002%
2026-04-22	39.5500	40.0600	38.0900	38.0900	-7.098%	102	2,434	-55.264%
2026-04-21	40.7200	42.3500	39.5500	41.0000	-0.170%	96	2,396	-58.439%
2026-04-20	40.0000	41.9000	40.0000	41.0700	+2.419%	50	2,396	-58.510%
2026-04-17	40.4500	41.0000	39.4100	40.1000	-6.199%	434	2,375	-57.506%
2026-04-16	43.6300	44.9600	42.7500	42.7500	-2.841%	59	2,295	-60.140%
2026-04-15	45.6400	45.8800	44.0000	44.0000	-5.640%	183	2,280	-61.273%
2026-04-14	48.4000	48.4300	46.6300	46.6300	-9.280%	96	2,173	-63.457%
2026-04-13	54.5000	55.1700	51.4000	51.4000	-7.052%	63	2,120	-66.848%
2026-04-10	55.3100	55.3100	55.3000	55.3000	-1.794%	12	2,099	-69.186%
2026-04-09	55.9700	56.3100	55.7800	56.3100	-6.150%	4	2,099	-69.739%
2026-04-08	56.9200	60.0100	56.9200	60.0000	-18.367%	5	2,099	-71.600%
2026-04-07	75.0000	75.0000	73.0000	73.5000	+6.061%	4	2,098	-76.816%
2026-04-06	69.2900	69.3000	69.2900	69.3000	-4.321%	2	2,098	-75.411%
2026-04-02	73.1000	73.1000	72.4300	72.4300	+3.324%	7	2,095	-76.474%
2026-04-01	73.5000	73.5000	69.9300	70.1000	-16.548%	5	2,095	-75.692%
2026-03-31	84.0000	84.0000	84.0000	84.0000	-7.182%	1	2,095	-79.714%
2026-03-30	90.5000	90.5000	90.5000	90.5000	+5.441%	1	2,095	-81.171%
2026-03-27	84.2000	85.8300	84.2000	85.8300	+7.867%	2	2,095	-80.147%
2026-03-26	74.0000	79.5700	74.0000	79.5700	+15.319%	7	2,096	-78.585%
2026-03-23	67.0000	70.0000	67.0000	69.0000	+4.545%	3	2,095	-75.304%
2026-03-19	70.5000	71.3000	66.0000	66.0000	+3.125%	3	2,095	-74.182%
2026-03-18	64.0000	64.0000	64.0000	64.0000	+4.918%	1	2,095	-73.375%
2026-03-17	61.0000	61.0000	61.0000	61.0000	-4.955%	1	2,095	-72.066%
2026-03-16	63.6600	64.1800	63.6600	64.1800	-6.511%	2	2,095	-73.450%
2026-03-13	64.0000	68.6500	64.0000	68.6500	+4.681%	2	2,095	-75.178%
2026-03-12	64.9400	65.5800	64.9400	65.5800	+7.915%	2	2,095	-74.016%
2026-03-11	60.9900	61.6000	60.7500	60.7700	+3.526%	11	2,111	-71.960%
2026-03-10	58.7000	58.7000	58.7000	58.7000	-5.884%	1	2,111	-70.971%
2026-03-06	62.3700	62.3700	62.3700	62.3700	+10.585%	1	2,110	-72.679%
2026-03-04	57.1900	57.1900	56.4000	56.4000	-9.760%	2	2,110	-69.787%
2026-03-03	68.3900	69.8600	62.5000	62.5000	+2.898%	9	2,110	-72.736%
2026-02-27	61.5500	62.0000	60.3000	60.7400	+9.837%	64	2,114	-71.946%
2026-02-25	56.8500	56.8500	55.2900	55.3000	-8.776%	74	2,136	-69.186%
2026-02-24	61.5800	61.5800	60.6200	60.6200	-5.723%	5	2,136	-71.890%
2026-02-23	64.2300	64.3000	64.2300	64.3000	+9.764%	2	2,136	-73.499%
2026-02-20	58.5800	58.5800	58.5800	58.5800	-3.061%	1	2,137	-70.912%
2026-02-18	61.7300	61.7300	59.3400	60.4300	-11.041%	131	2,137	-71.802%
2026-02-17	67.9300	67.9300	67.9300	67.9300	+8.880%	1	2,113	-74.915%
2026-02-13	61.5300	62.5300	61.5300	62.3900	-2.133%	3	2,115	-72.688%
2026-02-12	62.8500	63.7500	62.0400	63.7500	+10.870%	14	2,115	-73.271%
2026-02-11	57.1000	57.5700	57.0900	57.5000	+0.895%	14	2,116	-70.365%
2026-02-10	55.8000	56.9900	55.7700	56.9900	+2.133%	52	2,125	-70.100%
2026-02-09	59.4100	59.4100	55.8000	55.8000	-4.615%	7	2,126	-69.462%
2026-02-06	59.6200	59.6500	58.5000	58.5000	-12.687%	5	2,126	-70.872%
2026-02-05	65.2800	68.2800	63.8400	67.0000	+9.085%	63	2,125	-74.567%
2026-02-04	57.3300	64.8500	57.3300	61.4200	+8.229%	67	2,108	-72.257%
2026-02-03	51.3600	58.4800	51.3600	56.7500	+12.398%	44	2,100	-69.974%
2026-02-02	52.3000	52.5000	50.4400	50.4900	-6.240%	65	2,093	-66.251%
2026-01-30	51.8600	55.0000	51.1000	53.8500	+6.192%	18	2,071	-68.357%
2026-01-29	53.3000	55.3100	50.7100	50.7100	+4.535%	34	2,071	-66.397%
2026-01-28	47.7000	48.9700	47.3000	48.5100	-1.040%	23	2,077	-64.873%
2026-01-27	48.8000	49.0200	48.6400	49.0200	-3.409%	35	2,063	-65.239%
2026-01-26	50.6500	50.7500	49.7500	50.7500	-1.819%	34	2,056	-66.424%
2026-01-22	52.3100	52.3100	51.6900	51.6900	-6.052%	5	2,046	-67.034%
2026-01-21	57.4600	58.7300	55.0200	55.0200	-9.118%	511	2,047	-69.029%
2026-01-20	58.5900	60.6400	57.7000	60.5400	+14.140%	22	1,849	-71.853%
2026-01-16	52.7500	53.4600	52.4900	53.0400	+4.286%	130	1,723	-67.873%
2026-01-15	50.8600	50.8600	50.8600	50.8600	-9.016%	4	1,723	-66.496%
2026-01-14	55.0900	56.1500	54.5000	55.9000	+11.599%	14	1,719	-69.517%
2026-01-13	50.0300	50.0900	50.0300	50.0900	-1.300%	3	1,722	-65.981%
2026-01-09	52.4300	52.4900	50.5000	50.7500	-6.001%	74	1,723	-66.424%
2026-01-08	53.9500	54.9000	53.6900	53.9900	+4.167%	286	1,696	-68.439%
2026-01-07	52.2000	52.3000	51.0300	51.8300	-5.695%	20	1,479	-67.123%
2026-01-05	54.7300	54.9600	54.7300	54.9600	-3.103%	3	1,471	-68.996%
2026-01-02	52.6400	56.7200	52.6400	56.7200	+1.558%	17	1,471	-69.958%
2025-12-31	55.8500	55.8500	55.8500	55.8500	+5.060%	2	1,481	-69.490%
2025-12-30	53.1600	53.1600	53.1600	53.1600	+2.725%	1	1,481	-67.946%
2025-12-26	51.8700	51.8900	51.5100	51.7500	-0.135%	180	1,481	-67.072%
2025-12-24	51.9800	51.9800	51.8200	51.8200	-1.314%	7	1,349	-67.117%
2025-12-23	52.6300	52.6300	52.5100	52.5100	-7.341%	7	1,349	-67.549%
2025-12-19	56.6700	56.6700	56.6700	56.6700	-7.205%	20	1,342	-69.931%
2025-12-18	61.0700	61.0700	61.0700	61.0700	+0.992%	1	1,322	-72.098%
2025-12-15	59.8300	60.5500	59.8100	60.4700	+2.111%	5	1,321	-71.821%
2025-12-12	59.2200	59.2200	59.2200	59.2200	+8.323%	1	1,316	-71.226%
2025-12-11	54.6700	54.6700	54.6700	54.6700	-3.188%	1	1,315	-68.831%
2025-12-08	56.2000	56.4700	56.2000	56.4700	+0.071%	2	1,315	-69.825%
2025-12-04	57.1100	57.1100	56.4300	56.4300	-5.477%	2	1,315	-69.803%
2025-12-01	59.6100	59.7100	59.6100	59.7000	+1.999%	6	1,315	-71.457%
2025-11-28	58.5300	58.5300	58.5300	58.5300	-7.798%	2	1,310	-70.887%
2025-11-25	67.3300	67.3300	63.4800	63.4800	-15.776%	58	1,308	-73.157%
2025-11-21	74.8200	76.9600	74.8200	75.3700	+14.893%	400	1,254	-77.392%
2025-11-20	63.5500	65.6000	62.9100	65.6000	+1.816%	42	913	-74.024%
2025-11-13	62.8900	64.5600	61.7500	64.4300	+7.815%	63	873	-73.553%
2025-11-12	60.0400	60.5300	59.6700	59.7600	-0.500%	18	811	-71.486%
2025-11-11	61.0000	61.0000	60.0500	60.0600	-0.891%	26	810	-71.628%
2025-11-10	60.6100	60.6100	60.6000	60.6000	-4.068%	250	810	-71.881%
2025-11-06	62.7900	63.1700	62.7900	63.1700	+9.613%	16	560	-73.025%
2025-11-05	57.6900	57.7000	57.6300	57.6300	-3.257%	5	549	-70.432%
2025-11-04	58.2000	60.2700	58.2000	59.5700	+8.015%	65	549	-71.395%
2025-10-30	55.1300	55.2100	54.9900	55.1500	+3.355%	500	545	-69.102%
2025-10-28	53.3600	53.3600	53.3600	53.3600	-2.289%	1	49	-68.066%
2025-10-27	54.6800	54.6800	54.6100	54.6100	-10.255%	2	48	-68.797%
2025-10-20	60.8500	60.8500	60.8500	60.8500	-10.829%	1	48	-71.997%
2025-10-17	68.2400	68.2400	68.2400	68.2400	+1.896%	1	47	-75.029%
2025-10-15	66.9700	66.9700	66.9700	66.9700	+7.842%	1	47	-74.556%
2025-10-09	62.1200	62.2600	62.0500	62.1000	+1.256%	10	48	-72.560%
2025-10-08	61.7900	61.8400	61.3300	61.3300	-4.663%	23	43	-72.216%
2025-10-07	64.3300	64.3300	64.3300	64.3300	+2.160%	2	21	-73.512%
2025-10-02	63.5000	63.5000	62.9700	62.9700	-3.376%	10	21	-72.939%
2025-09-23	65.1700	65.1700	65.1700	65.1700	+2.003%	1	16	-73.853%
2025-09-22	63.8900	63.8900	63.8900	63.8900	-11.412%	1	15	-73.329%
2025-09-10	72.1200	72.1200	72.1200	72.1200	-8.512%	1	14	-76.373%
2025-09-05	78.8000	78.8300	78.8000	78.8300	-6.367%	2	13	-78.384%
2025-09-02	84.1400	84.1900	84.1400	84.1900	+1.324%	2	13	-79.760%
2025-07-24	82.3300	83.0900	82.3300	83.0900	-19.134%	4	12	-79.492%
2025-06-25	102.7500	102.7500	102.7500	102.7500	-18.890%	12	12	-83.416%
2025-02-26	127.5400	127.9700	126.6000	126.6800	+5.050%	27	1	-86.549%
2024-12-10	116.6600	120.5900	116.6600	120.5900	+2.717%	2	1	-85.869%
2024-12-09	117.4000	117.4000	117.4000	117.4000	0.000%	1	1	-85.486%