Dark

QQQ20270115P660
QQQ Jan 15 2027 660.00 Put (QQQ270115P00660000)
option OPRA

EOD

Aug 6, 2026

21.22-1.256%(-0.27)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.7100	22.7100	21.1600	21.2200	-1.256%	131	12,492	0.000%
2026-08-05	20.7400	21.9400	20.1400	21.4900	+3.566%	1,186	12,491	-1.256%
2026-08-04	23.9300	23.9300	20.4400	20.7500	-19.480%	7,045	12,501	+2.265%
2026-08-03	28.8700	29.6100	25.3400	25.7700	-13.552%	394	6,084	-17.656%
2026-07-31	29.9900	32.8900	29.0400	29.8100	-6.756%	90	5,872	-28.816%
2026-07-30	35.9000	35.9000	31.6300	31.9700	-23.112%	99	5,853	-33.625%
2026-07-29	37.3600	41.5800	34.0000	41.5800	+20.522%	121	5,872	-48.966%
2026-07-28	36.3100	38.5200	34.5000	34.5000	+2.404%	149	5,954	-38.493%
2026-07-27	33.0500	35.7000	32.9700	33.6900	-2.064%	64	5,997	-37.014%
2026-07-24	34.0600	34.5000	31.9200	34.4000	+3.771%	187	5,979	-38.314%
2026-07-23	31.4500	33.4500	31.4500	33.1500	+20.589%	251	5,818	-35.988%
2026-07-22	28.5000	28.5000	27.4900	27.4900	+0.036%	6	5,854	-22.808%
2026-07-21	28.2300	28.7500	27.4600	27.4800	-7.971%	22	5,879	-22.780%
2026-07-20	29.2200	30.1100	28.5700	29.8600	-6.130%	75	5,888	-28.935%
2026-07-17	35.0400	35.0400	30.2500	31.8100	+7.831%	431	5,848	-33.291%
2026-07-16	27.0000	29.5000	27.0000	29.5000	+14.563%	79	5,755	-28.068%
2026-07-15	28.1400	28.1400	25.7500	25.7500	-0.885%	32	5,751	-17.592%
2026-07-14	26.2500	26.8600	25.7000	25.9800	-7.446%	13	5,778	-18.322%
2026-07-13	27.9400	28.0700	27.1100	28.0700	+12.011%	117	5,769	-24.403%
2026-07-10	26.1000	26.5500	25.0600	25.0600	-4.896%	20	5,833	-15.323%
2026-07-09	26.6000	28.4400	26.3500	26.3500	-12.020%	32	5,841	-19.469%
2026-07-08	30.0800	32.0400	29.6000	29.9500	+0.100%	86	5,833	-29.149%
2026-07-07	29.6600	30.9100	29.4800	29.9200	+12.481%	39	5,838	-29.078%
2026-07-06	26.4100	26.6400	26.4100	26.6000	-10.768%	30	5,837	-20.226%
2026-07-02	28.6000	31.6200	28.6000	29.8100	+12.279%	82	5,833	-28.816%
2026-07-01	25.4600	26.5500	25.4600	26.5500	+6.627%	81	5,833	-20.075%
2026-06-30	27.2500	27.2500	24.9000	24.9000	-9.815%	2,095	5,774	-14.779%
2026-06-29	29.0200	31.7700	27.4700	27.6100	-14.121%	59	6,655	-23.144%
2026-06-26	33.9300	33.9300	30.6000	32.1500	+2.291%	202	6,647	-33.997%
2026-06-25	32.6000	32.6000	30.0000	31.4300	-4.323%	32	6,502	-32.485%
2026-06-24	32.4100	34.5700	30.3000	32.8500	+0.152%	563	6,526	-35.403%
2026-06-23	32.0500	32.8000	30.7800	32.8000	+22.846%	18	6,468	-35.305%
2026-06-22	25.0000	26.7900	25.0000	26.7000	+1.598%	256	6,467	-20.524%
2026-06-18	27.0000	27.0000	26.1000	26.2800	-10.885%	822	6,175	-19.254%
2026-06-17	26.8700	29.5200	26.4200	29.4900	+12.215%	117	6,175	-28.043%
2026-06-16	24.7000	26.4500	24.7000	26.2800	+8.148%	20	6,175	-19.254%
2026-06-15	26.9300	26.9300	23.8000	24.3000	-19.189%	185	6,057	-12.675%
2026-06-12	31.3900	31.6500	29.7200	30.0700	-5.202%	41	6,057	-29.431%
2026-06-11	34.1800	35.8000	31.7200	31.7200	-16.898%	43	6,057	-33.102%
2026-06-10	33.8400	38.1700	33.0000	38.1700	+11.510%	126	6,046	-44.407%
2026-06-09	28.3400	39.9300	28.3400	34.2300	+14.062%	225	5,998	-38.008%
2026-06-08	30.2100	31.1500	28.8800	30.0100	-14.257%	28	5,894	-29.290%
2026-06-05	27.0000	35.0000	26.7900	35.0000	+36.986%	182	5,885	-39.371%
2026-06-04	25.6600	25.6600	25.5300	25.5500	+4.286%	17	5,875	-16.947%
2026-06-03	23.8800	24.8200	23.8800	24.5000	+2.296%	23	5,875	-13.388%
2026-06-02	23.8400	24.0000	23.8000	23.9500	+0.504%	16	5,874	-11.399%
2026-06-01	24.0100	24.1500	23.4500	23.8300	-0.708%	60	5,865	-10.953%
2026-05-29	24.6100	24.6100	24.0000	24.0000	-2.597%	21	5,860	-11.583%
2026-05-28	24.9700	25.0400	24.6300	24.6400	-5.594%	164	5,855	-13.880%
2026-05-27	26.5900	26.7000	26.1000	26.1000	+1.045%	19	5,886	-18.697%
2026-05-26	26.0900	26.3200	25.7900	25.8300	-5.454%	130	5,891	-17.847%
2026-05-22	27.8000	28.0000	27.3200	27.3200	-5.205%	12	5,885	-22.328%
2026-05-21	29.9000	29.9000	28.6600	28.8200	-3.321%	7	5,885	-26.371%
2026-05-20	32.2000	32.2000	29.8100	29.8100	-6.640%	56	5,885	-28.816%
2026-05-19	32.1500	33.5900	31.8000	31.9300	-1.965%	10	5,890	-33.542%
2026-05-18	31.7300	32.7100	31.7300	32.5700	-0.092%	19	5,890	-34.848%
2026-05-15	32.8000	33.1000	30.7500	32.6000	+9.690%	168	5,890	-34.908%
2026-05-14	30.2200	30.5600	29.5700	29.7200	-2.653%	94	5,819	-28.600%
2026-05-13	31.8900	32.5200	30.3700	30.5300	-5.772%	2,080	3,830	-30.495%
2026-05-12	31.8200	34.2600	31.8200	32.4000	+4.348%	50	3,830	-34.506%
2026-05-11	30.6600	31.0500	30.1300	31.0500	+1.041%	18	3,830	-31.659%
2026-05-08	32.6900	32.6900	30.7300	30.7300	-10.408%	176	3,829	-30.947%
2026-05-07	34.2000	34.3600	33.0000	34.3000	-0.810%	84	3,958	-38.134%
2026-05-06	35.4400	35.8000	34.5800	34.5800	-7.811%	335	3,922	-38.635%
2026-05-05	37.2300	37.7400	37.2300	37.5100	-5.540%	87	3,883	-43.428%
2026-05-04	39.0100	41.0000	38.2500	39.7100	+0.659%	39	3,844	-46.563%
2026-05-01	40.4600	40.4600	38.3800	39.4500	-3.639%	56	3,828	-46.210%
2026-04-30	42.3400	44.7500	40.6800	40.9400	-6.636%	77	3,828	-48.168%
2026-04-29	45.2500	45.5100	43.7500	43.8500	-2.251%	68	3,804	-51.608%
2026-04-28	46.2500	46.4100	44.8600	44.8600	+4.326%	946	3,792	-52.697%
2026-04-27	43.5900	44.1100	43.0000	43.0000	-0.163%	3,045	3,215	-50.651%
2026-04-24	45.0000	45.0800	43.0700	43.0700	-14.578%	46	235	-50.731%
2026-04-23	45.8500	50.4200	45.8500	50.4200	+10.039%	21	228	-57.914%
2026-04-22	47.2600	47.2600	45.8200	45.8200	-10.543%	62	226	-53.688%
2026-04-21	47.7100	51.2200	47.7100	51.2200	+5.110%	31	167	-58.571%
2026-04-20	47.9800	49.5700	47.9800	48.7300	+1.268%	13	147	-56.454%
2026-04-17	49.0200	49.2000	47.6000	48.1200	-6.107%	52	143	-55.902%
2026-04-16	52.3000	52.3000	51.2500	51.2500	-2.899%	45	110	-58.595%
2026-04-15	54.7300	55.2500	52.7800	52.7800	-21.141%	21	76	-59.795%
2026-04-09	66.9300	66.9300	66.9300	66.9300	-3.000%	2	68	-68.295%
2026-04-08	69.3300	69.3300	69.0000	69.0000	-25.405%	3	70	-69.246%
2026-04-02	92.5000	92.5000	92.5000	92.5000	-5.843%	1	69	-77.059%
2026-03-31	98.2400	98.2400	98.2400	98.2400	-3.752%	3	69	-78.400%
2026-03-30	102.4900	103.1300	99.9900	102.0700	+24.841%	24	69	-79.210%
2026-03-23	81.7700	81.7700	81.7600	81.7600	-9.065%	2	65	-74.046%
2026-03-20	89.9100	89.9500	89.9100	89.9100	+13.180%	4	66	-76.399%
2026-03-19	84.2900	84.2900	79.4400	79.4400	+6.345%	8	67	-73.288%
2026-03-18	74.7000	74.7000	74.7000	74.7000	+2.751%	1	68	-71.593%
2026-03-17	72.7000	72.7000	72.7000	72.7000	-4.039%	1	69	-70.812%
2026-03-16	75.7600	75.7600	75.7600	75.7600	-7.191%	1	69	-71.990%
2026-03-13	79.9900	81.6300	79.9900	81.6300	+4.413%	3	69	-74.005%
2026-03-12	78.1800	78.1800	78.1800	78.1800	+8.931%	1	69	-72.858%
2026-03-11	71.7700	71.7700	71.7700	71.7700	+0.730%	1	69	-70.433%
2026-03-10	71.2500	71.2500	71.2500	71.2500	-0.959%	1	69	-70.218%
2026-03-09	76.2000	76.2000	71.9400	71.9400	+2.144%	2	69	-70.503%
2026-03-05	70.4300	70.4300	70.4300	70.4300	+4.449%	1	67	-69.871%
2026-03-04	67.4300	67.4300	67.4300	67.4300	-9.038%	1	66	-68.530%
2026-03-03	78.9400	78.9400	73.6900	74.1300	+0.176%	3	66	-71.375%
2026-02-24	74.0000	74.0000	74.0000	74.0000	+0.162%	1	65	-71.324%
2026-02-19	73.7900	73.8900	73.7900	73.8800	+6.624%	3	65	-71.278%
2026-02-18	69.2900	69.2900	69.2900	69.2900	-1.113%	1	64	-69.375%
2026-02-06	74.8100	74.8100	69.7100	70.0700	+16.202%	4	64	-69.716%
2026-02-02	59.8500	60.3000	59.6900	60.3000	-0.033%	5	66	-64.809%
2026-01-30	60.3200	60.3200	60.3200	60.3200	+4.904%	1	62	-64.821%
2026-01-28	57.5000	57.5000	57.5000	57.5000	-0.879%	10	64	-63.096%
2026-01-27	58.0100	58.0100	58.0100	58.0100	-3.574%	10	62	-63.420%
2026-01-26	59.2600	60.1600	59.2600	60.1600	+0.619%	2	58	-64.727%
2026-01-15	59.7900	59.7900	59.7900	59.7900	-4.013%	1	56	-64.509%
2026-01-07	60.5500	62.2900	60.5500	62.2900	-6.303%	12	56	-65.934%
2025-12-19	66.4800	66.4800	66.4800	66.4800	-4.097%	1	56	-68.081%
2025-12-18	70.0000	70.0000	69.3200	69.3200	-1.254%	21	55	-69.388%
2025-12-15	70.2000	70.2000	70.2000	70.2000	+1.386%	1	66	-69.772%
2025-12-12	69.2400	69.2400	69.2400	69.2400	+4.120%	1	66	-69.353%
2025-12-08	66.5000	66.5000	66.5000	66.5000	+1.527%	1	66	-68.090%
2025-12-03	65.5000	65.5000	65.5000	65.5000	-1.696%	10	66	-67.603%
2025-12-02	66.6300	66.6300	66.6300	66.6300	-5.943%	11	57	-68.152%
2025-11-26	73.0000	73.0000	70.8000	70.8400	-21.732%	18	52	-70.045%
2025-11-20	90.2700	90.5100	90.2700	90.5100	+19.881%	3	52	-76.555%
2025-11-13	75.5000	75.5000	75.5000	75.5000	+7.873%	2	49	-71.894%
2025-11-12	70.1700	70.1700	69.9900	69.9900	-10.223%	2	47	-69.681%
2025-11-07	77.9600	77.9600	77.9600	77.9600	+6.270%	2	46	-72.781%
2025-11-06	73.3600	73.3600	73.3600	73.3600	+7.519%	1	44	-71.074%
2025-11-05	68.2300	68.2300	68.2300	68.2300	-2.109%	1	44	-68.899%
2025-11-04	69.0000	69.7000	69.0000	69.7000	+7.495%	2	43	-69.555%
2025-10-31	66.2100	66.2100	64.8400	64.8400	0.000%	2	44	-67.273%
2025-10-30	62.9900	64.8400	62.7500	64.8400	+5.637%	6	42	-67.273%
2025-10-29	62.2000	62.2000	61.3800	61.3800	-1.000%	10	38	-65.428%
2025-10-28	62.2000	62.2000	62.0000	62.0000	-9.436%	3	32	-65.774%
2025-10-24	68.4600	68.4600	68.4600	68.4600	-16.000%	1	29	-69.004%
2025-10-17	81.5000	81.5000	81.5000	81.5000	+8.234%	2	29	-73.963%
2025-10-16	75.3000	75.3000	75.3000	75.3000	-5.875%	10	27	-71.819%
2025-10-15	80.0000	80.0000	80.0000	80.0000	-1.828%	2	17	-73.475%
2025-10-10	71.0400	81.4900	71.0400	81.4900	+9.383%	3	15	-73.960%
2025-10-02	74.5000	74.5000	74.5000	74.5000	-7.797%	1	13	-71.517%
2025-09-26	80.8000	80.8000	80.8000	80.8000	-1.703%	2	13	-73.738%
2025-09-25	82.2000	82.2000	82.2000	82.2000	+4.051%	1	13	-74.185%
2025-09-24	79.0000	79.0000	79.0000	79.0000	+2.597%	1	13	-73.139%
2025-09-23	77.0000	77.0000	77.0000	77.0000	-0.491%	1	13	-72.442%
2025-09-18	77.3600	77.3800	77.3600	77.3800	-4.233%	2	13	-72.577%
2025-09-15	80.8000	80.8000	80.8000	80.8000	-17.289%	1	14	-73.738%
2025-08-20	98.3500	98.3500	97.6900	97.6900	+12.158%	2	14	-78.278%
2025-08-13	87.1000	87.1000	87.1000	87.1000	-4.809%	9	13	-75.637%
2025-08-08	92.3000	92.3000	91.5000	91.5000	-5.942%	4	13	-76.809%
2025-08-06	97.2800	97.2800	97.2800	97.2800	-8.226%	1	12	-78.187%
2025-08-01	104.8000	106.0000	104.8000	106.0000	+11.932%	9	12	-79.981%
2025-07-29	94.8000	94.8000	94.7000	94.7000	-13.909%	3	3	-77.592%
2025-07-07	109.9400	110.0000	109.9400	110.0000	-15.812%	2	1	-80.709%
2025-02-10	130.5800	130.6600	130.5800	130.6600	-5.326%	4	3	-83.759%
2025-02-04	138.1000	138.1000	138.0100	138.0100	-1.018%	2	3	-84.624%
2025-01-29	139.4300	139.4300	139.3900	139.4300	-7.380%	4	3	-84.781%
2025-01-27	150.2700	150.5400	149.2500	150.5400	0.000%	3	2	-85.904%