Dark

QQQ20270115P645
QQQ Jan 15 2027 645.00 Put (QQQ270115P00645000)
option OPRA

EOD

Aug 6, 2026

17.98+3.931%(+0.68)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.1200	18.2500	17.9800	17.9800	+3.931%	65	3,013	0.000%
2026-08-05	17.1200	17.5100	17.0500	17.3000	-0.346%	425	3,023	+3.931%
2026-08-04	19.5400	19.5400	17.3600	17.3600	-20.330%	36	2,683	+3.571%
2026-08-03	23.9500	23.9500	21.7800	21.7900	-12.314%	98	2,676	-17.485%
2026-07-31	28.5700	28.5700	24.8500	24.8500	-7.621%	763	2,694	-27.646%
2026-07-30	28.7800	28.7800	26.8800	26.9000	-23.033%	11	2,676	-33.160%
2026-07-29	30.8200	34.9500	29.1400	34.9500	+16.617%	768	2,674	-48.555%
2026-07-28	33.0300	33.0300	29.6500	29.9700	+4.171%	38	1,984	-40.007%
2026-07-27	29.7200	29.7200	28.7500	28.7700	-3.294%	8	1,967	-37.504%
2026-07-24	27.7100	29.7500	27.4900	29.7500	+9.415%	4	1,966	-39.563%
2026-07-23	27.2500	28.9200	27.1900	27.1900	+12.822%	696	1,964	-33.873%
2026-07-22	23.7300	24.1000	23.7300	24.1000	+1.516%	8	1,405	-25.394%
2026-07-21	24.3500	24.4500	23.7400	23.7400	-5.569%	45	1,405	-24.263%
2026-07-20	25.9900	26.2600	24.8000	25.1400	-9.438%	60	1,379	-28.481%
2026-07-17	30.3800	30.3800	26.3900	27.7600	+21.648%	102	1,350	-35.231%
2026-07-15	24.1500	24.4500	22.6000	22.8200	+2.747%	22	1,349	-21.209%
2026-07-14	22.2100	22.2100	22.2100	22.2100	-6.049%	1	1,331	-19.045%
2026-07-13	23.4200	23.6400	22.7600	23.6400	+9.800%	5	1,331	-23.942%
2026-07-10	21.6500	21.6700	21.5300	21.5300	-5.941%	3	1,332	-16.489%
2026-07-09	23.6600	23.6600	22.8900	22.8900	-18.133%	12	1,332	-21.450%
2026-07-08	27.3000	27.9600	27.3000	27.9600	+8.372%	4	1,339	-35.694%
2026-07-07	26.9000	26.9000	25.2800	25.8000	+12.223%	37	1,336	-30.310%
2026-07-06	22.8900	22.9900	22.8900	22.9900	-16.642%	2	1,331	-21.792%
2026-07-02	25.8700	27.5800	25.8700	27.5800	+19.188%	33	1,346	-34.808%
2026-07-01	22.7000	23.1400	22.5900	23.1400	+5.182%	34	1,346	-22.299%
2026-06-30	21.9600	22.0000	21.7300	22.0000	-8.219%	12	1,345	-18.273%
2026-06-29	24.0500	24.1700	23.9700	23.9700	-13.403%	3	1,338	-24.990%
2026-06-26	27.6800	27.6800	27.6800	27.6800	+5.730%	1	1,339	-35.043%
2026-06-25	28.5800	28.6000	26.1800	26.1800	-12.059%	31	1,339	-31.322%
2026-06-24	28.5000	30.2600	28.5000	29.7700	+2.443%	592	1,343	-39.604%
2026-06-23	27.7500	29.1100	27.7500	29.0600	+23.607%	5	1,498	-38.128%
2026-06-22	23.5100	23.5100	23.5100	23.5100	+1.555%	1	1,494	-23.522%
2026-06-18	23.5300	23.5300	22.9200	23.1500	-6.199%	49	1,513	-22.333%
2026-06-17	23.1300	24.6800	23.1300	24.6800	+4.887%	35	1,513	-27.147%
2026-06-16	22.4300	24.0200	22.4300	23.5300	+10.625%	119	1,513	-23.587%
2026-06-15	21.6300	21.6400	21.0800	21.2700	-19.310%	54	1,547	-15.468%
2026-06-12	26.2000	26.3600	26.2000	26.3600	-14.968%	12	1,547	-31.791%
2026-06-11	31.0000	31.0000	31.0000	31.0000	-9.910%	2	1,547	-42.000%
2026-06-10	28.8800	34.6100	28.8800	34.4100	+5.975%	16	1,547	-47.748%
2026-06-09	26.3700	34.4800	26.3700	32.4700	+21.429%	95	1,536	-44.626%
2026-06-08	27.3000	27.3000	26.7400	26.7400	-10.569%	3	1,464	-32.760%
2026-06-05	24.2500	29.9000	24.2500	29.9000	+36.467%	20	1,461	-39.866%
2026-06-04	22.2300	22.4200	21.9100	21.9100	-0.091%	216	1,461	-17.937%
2026-06-03	21.7600	21.9300	21.7000	21.9300	+4.978%	5	1,342	-18.012%
2026-06-02	20.8900	20.8900	20.8900	20.8900	+0.481%	1	1,338	-13.930%
2026-06-01	20.8800	21.0200	20.6600	20.7900	-0.526%	23	1,337	-13.516%
2026-05-29	21.4200	21.4200	20.9000	20.9000	-2.519%	4	1,345	-13.971%
2026-05-28	21.8600	21.8600	21.4400	21.4400	-7.106%	61	1,362	-16.138%
2026-05-27	23.2300	23.5000	22.6600	23.0800	+1.764%	52	1,345	-22.097%
2026-05-26	22.5000	23.0200	22.4400	22.6800	-7.011%	713	1,335	-20.723%
2026-05-22	25.2800	25.2800	23.8200	24.3900	-14.391%	214	870	-26.281%
2026-05-19	29.5000	29.5000	27.7000	28.4900	+0.105%	7	850	-36.890%
2026-05-15	28.1600	28.4600	28.1600	28.4600	+9.672%	3	846	-36.824%
2026-05-14	26.3900	26.5800	25.7100	25.9500	-6.923%	28	843	-30.713%
2026-05-13	27.8800	27.8800	27.8800	27.8800	-1.065%	1	834	-35.509%
2026-05-12	29.0200	29.7000	28.1800	28.1800	+4.758%	27	834	-36.196%
2026-05-11	27.2200	27.2200	26.6600	26.9000	-1.896%	8	834	-33.160%
2026-05-08	28.2500	28.2500	27.3800	27.4200	-9.951%	10	834	-34.427%
2026-05-07	29.5800	30.4500	29.2400	30.4500	+0.429%	11	841	-40.952%
2026-05-06	31.3700	31.3700	30.3200	30.3200	-8.316%	113	838	-40.699%
2026-05-05	32.8400	33.0700	32.7200	33.0700	-6.131%	31	736	-45.630%
2026-05-04	34.6200	35.2300	34.0000	35.2300	+4.015%	4	730	-48.964%
2026-05-01	33.9500	34.2700	33.8700	33.8700	-5.259%	16	718	-46.915%
2026-04-30	37.7000	39.1000	35.6000	35.7500	-5.423%	32	718	-49.706%
2026-04-29	39.0400	39.6300	37.8000	37.8000	-4.570%	21	704	-52.434%
2026-04-28	40.7700	40.7700	39.4400	39.6100	+4.182%	17	717	-54.607%
2026-04-27	38.0700	38.6100	38.0000	38.0200	+0.555%	111	717	-52.709%
2026-04-24	39.7500	39.7500	37.8100	37.8100	-9.111%	8	621	-52.446%
2026-04-23	40.7700	43.4400	39.6200	41.6000	+3.741%	44	624	-56.779%
2026-04-22	41.8000	41.8000	40.1000	40.1000	-5.425%	6	614	-55.162%
2026-04-21	42.3000	44.0000	41.7300	42.4000	-0.423%	13	604	-57.594%
2026-04-20	42.5000	43.4600	42.3500	42.5800	+2.825%	15	604	-57.774%
2026-04-17	42.4900	42.7200	41.3800	41.4100	-9.506%	39	601	-56.581%
2026-04-16	45.9900	45.9900	44.9200	45.7600	-0.888%	6	578	-60.708%
2026-04-15	48.0900	48.5600	46.1700	46.1700	-6.273%	55	577	-61.057%
2026-04-14	50.9700	50.9700	48.9500	49.2600	-10.971%	17	575	-63.500%
2026-04-13	55.3300	55.3300	55.3300	55.3300	-3.235%	1	576	-67.504%
2026-04-10	57.1800	57.1800	57.1800	57.1800	-2.970%	1	576	-68.555%
2026-04-09	58.7800	58.9300	58.2800	58.9300	-5.983%	4	576	-69.489%
2026-04-08	62.1700	62.7100	62.1700	62.6800	-16.991%	3	575	-71.315%
2026-04-02	75.5200	75.5200	75.5100	75.5100	-6.605%	2	578	-76.189%
2026-03-26	80.8500	80.8500	80.8500	80.8500	+37.547%	2	578	-77.761%
2026-03-04	58.7800	58.7800	58.7800	58.7800	-6.491%	1	595	-69.411%
2026-02-24	63.7500	64.4300	62.7200	62.8600	-6.556%	29	595	-71.397%
2026-02-23	66.9000	67.2700	66.9000	67.2700	+8.343%	3	607	-73.272%
2026-02-20	62.0900	62.0900	62.0900	62.0900	-4.930%	1	608	-71.042%
2026-02-19	65.3100	65.3100	65.3100	65.3100	+3.486%	1	608	-72.470%
2026-02-18	63.7700	63.7700	63.1100	63.1100	-5.083%	3	608	-71.510%
2026-02-17	66.4900	66.4900	66.4900	66.4900	+1.341%	1	609	-72.958%
2026-02-13	65.6100	65.6100	65.6100	65.6100	-1.041%	1	609	-72.596%
2026-02-12	66.2900	66.3000	66.2900	66.3000	+12.145%	2	609	-72.881%
2026-02-11	59.6200	60.1800	59.1200	59.1200	-0.605%	6	609	-69.587%
2026-02-10	58.8300	59.4800	58.8300	59.4800	-3.536%	2	611	-69.771%
2026-02-09	61.9600	61.9600	61.6500	61.6600	+1.032%	5	611	-70.840%
2026-02-06	65.1800	65.1800	61.0300	61.0300	-12.338%	7	610	-70.539%
2026-02-05	69.3800	70.8500	66.5400	69.6200	+31.706%	19	613	-74.174%
2026-02-02	52.8600	52.8600	52.8600	52.8600	-0.732%	4	613	-65.986%
2026-01-30	53.2500	53.2500	53.2500	53.2500	+1.005%	1	613	-66.235%
2026-01-29	52.7200	52.7200	52.7200	52.7200	+3.271%	1	613	-65.895%
2026-01-28	50.1500	51.0500	50.1500	51.0500	+0.492%	18	612	-64.780%
2026-01-27	50.7700	50.9500	50.7600	50.8000	-2.645%	7	599	-64.606%
2026-01-26	52.7300	52.7300	52.0600	52.1800	-2.230%	14	596	-65.542%
2026-01-23	53.3700	53.3700	53.3700	53.3700	-1.093%	1	588	-66.311%
2026-01-22	54.6200	54.6200	53.9600	53.9600	-5.895%	3	589	-66.679%
2026-01-21	57.3400	57.3400	57.3400	57.3400	+4.065%	10	590	-68.643%
2026-01-16	55.1000	55.1000	55.1000	55.1000	+4.813%	1	580	-67.368%
2026-01-13	54.2500	54.2500	52.3900	52.5700	-0.605%	4	580	-65.798%
2026-01-09	54.4700	54.5300	52.7900	52.8900	-2.074%	40	577	-66.005%
2026-01-07	54.0100	54.0100	54.0100	54.0100	-5.062%	1	546	-66.710%
2026-01-05	56.5800	56.8900	56.5800	56.8900	-5.498%	4	548	-68.395%
2026-01-02	60.2000	60.2000	60.2000	60.2000	+4.333%	1	548	-70.133%
2025-12-31	56.5200	57.7000	56.4800	57.7000	+6.971%	18	536	-68.839%
2025-12-26	54.0600	54.0600	53.7500	53.9400	-1.209%	159	536	-66.667%
2025-12-24	54.6000	54.6000	54.6000	54.6000	-3.002%	2	392	-67.070%
2025-12-22	56.4900	56.5500	56.2900	56.2900	-4.334%	18	392	-68.058%
2025-12-19	59.3400	59.3400	58.8400	58.8400	-6.276%	11	402	-69.443%
2025-12-18	63.7100	63.7100	61.5700	62.7800	-6.536%	20	394	-71.360%
2025-12-17	66.9700	67.1700	66.4800	67.1700	+11.153%	21	382	-73.232%
2025-12-12	60.8700	60.8700	60.4300	60.4300	+2.755%	2	361	-70.247%
2025-12-04	59.3700	59.4100	58.8100	58.8100	-1.292%	4	360	-69.427%
2025-12-03	59.6900	59.6900	59.5800	59.5800	-0.915%	99	359	-69.822%
2025-12-01	61.0100	61.0100	60.1300	60.1300	-23.235%	19	260	-70.098%
2025-11-20	65.3900	78.3300	64.9900	78.3300	+26.400%	80	246	-77.046%
2025-11-12	62.7100	62.8500	61.9700	61.9700	-0.705%	12	167	-70.986%
2025-11-11	62.6200	63.1000	62.4100	62.4100	-6.432%	13	155	-71.191%
2025-11-06	64.0800	66.7000	64.0800	66.7000	+11.278%	26	144	-73.043%
2025-11-05	61.7500	61.7500	59.9400	59.9400	-4.857%	2	118	-70.003%
2025-11-04	60.7800	63.0000	60.3900	63.0000	+9.603%	106	117	-71.460%
2025-10-30	57.4800	57.4800	57.4800	57.4800	+0.209%	1	11	-68.720%
2025-10-27	57.3600	57.3600	57.3600	57.3600	-23.520%	1	10	-68.654%
2025-10-10	75.0000	75.0000	75.0000	75.0000	+16.369%	1	10	-76.027%
2025-10-09	64.5000	64.5000	64.4500	64.4500	-0.078%	2	10	-72.102%
2025-10-06	64.6300	64.6300	64.4600	64.5000	-1.270%	4	9	-72.124%
2025-10-03	65.3500	65.3500	65.3300	65.3300	-1.715%	2	7	-72.478%
2025-09-22	66.2400	66.4700	66.2100	66.4700	-8.945%	4	6	-72.950%
2025-09-17	73.0000	73.0000	73.0000	73.0000	-10.528%	1	6	-75.370%
2025-09-05	81.5600	81.5900	81.5600	81.5900	-0.536%	2	5	-77.963%
2025-08-26	82.0400	82.0400	82.0300	82.0300	-7.447%	2	3	-78.081%
2025-08-21	87.5500	88.6300	87.0300	88.6300	+12.818%	3	3	-79.713%
2025-08-15	78.5600	78.5600	78.5600	78.5600	-9.587%	1	4	-77.113%
2025-08-07	86.8900	86.8900	86.8900	86.8900	-9.395%	1	3	-79.307%
2025-08-01	95.9000	95.9000	95.9000	95.9000	+0.778%	1	2	-81.251%
2025-07-11	95.1600	95.1600	95.1600	95.1600	-28.634%	1	1	-81.106%
2025-02-26	133.3300	133.3400	133.3300	133.3400	+10.207%	10	20	-86.516%
2025-02-07	120.7800	120.9900	120.6700	120.9900	0.000%	40	20	-85.139%