Dark

QQQ20270115P670
QQQ Jan 15 2027 670.00 Put (QQQ270115P00670000)
option OPRA

EOD

Aug 6, 2026

23.49-2.003%(-0.48)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.0000	25.1000	23.4600	23.4900	-2.003%	140	6,001	0.000%
2026-08-05	22.7400	23.9700	22.7400	23.9700	+2.743%	125	5,884	-2.003%
2026-08-04	26.2700	26.2700	22.9600	23.3300	-18.682%	191	5,796	+0.686%
2026-08-03	33.3300	33.3300	28.3000	28.6900	-11.696%	1,252	5,841	-18.125%
2026-07-31	32.5800	36.5000	31.3000	32.4900	-8.272%	62	4,936	-27.701%
2026-07-30	39.7900	39.7900	34.8600	35.4200	-22.950%	59	4,936	-33.682%
2026-07-29	39.0000	45.9700	38.3000	45.9700	+18.724%	222	4,929	-48.901%
2026-07-28	39.4100	42.6400	37.8500	38.7200	+2.951%	3,289	4,993	-39.334%
2026-07-27	34.6000	39.2200	34.6000	37.6100	-1.078%	112	2,068	-37.543%
2026-07-24	35.8200	38.0200	35.3000	38.0200	+7.492%	80	2,053	-38.217%
2026-07-23	34.0700	37.0000	33.3500	35.3700	+15.362%	23	2,006	-33.588%
2026-07-22	31.5000	31.5000	30.4800	30.6600	+1.860%	11	2,004	-23.386%
2026-07-21	31.0000	31.1100	30.1000	30.1000	-11.497%	99	2,057	-21.960%
2026-07-20	31.8800	34.3400	31.6500	34.0100	-4.574%	110	2,057	-30.932%
2026-07-17	36.3900	38.6100	33.7000	35.6400	+16.891%	175	2,067	-34.091%
2026-07-16	29.7900	30.5000	29.7700	30.4900	-1.454%	116	2,029	-22.958%
2026-07-15	28.2500	30.9400	28.2500	30.9400	-2.243%	4	2,069	-24.079%
2026-07-13	30.7200	31.6500	30.4000	31.6500	+13.441%	121	2,066	-25.782%
2026-07-10	28.4600	28.4600	27.8800	27.9000	-2.754%	26	1,953	-15.806%
2026-07-09	29.2600	29.5900	28.6900	28.6900	-12.290%	216	2,008	-18.125%
2026-07-08	35.2600	35.2600	32.7100	32.7100	+2.411%	58	2,061	-28.187%
2026-07-07	31.0000	34.5100	31.0000	31.9400	+7.723%	130	2,054	-26.456%
2026-07-06	30.0000	30.0000	29.6500	29.6500	-11.939%	147	1,938	-20.776%
2026-07-02	30.5200	33.7100	30.5200	33.6700	+16.991%	178	1,876	-30.235%
2026-07-01	28.6700	28.7800	27.8500	28.7800	+4.922%	56	1,876	-18.381%
2026-06-30	28.8000	28.8600	27.4300	27.4300	-9.082%	66	1,846	-14.364%
2026-06-29	32.7500	34.7700	30.0700	30.1700	-13.055%	90	1,816	-22.141%
2026-06-26	35.0600	35.7200	33.2200	34.7000	+2.876%	195	1,754	-32.305%
2026-06-25	31.3600	34.8800	31.3600	33.7300	-6.097%	127	1,673	-30.359%
2026-06-24	35.0700	37.6500	33.9200	35.9200	+0.335%	99	1,671	-34.605%
2026-06-23	35.0600	35.8000	34.2700	35.8000	+23.193%	207	1,681	-34.385%
2026-06-22	29.0400	29.0600	29.0400	29.0600	+0.588%	70	1,539	-19.167%
2026-06-18	28.8900	28.8900	28.8900	28.8900	-11.408%	2	1,512	-18.692%
2026-06-17	29.2700	32.6100	29.2700	32.6100	+11.373%	45	1,512	-27.967%
2026-06-16	29.1800	29.7700	28.6300	29.2800	+7.965%	39	1,512	-19.775%
2026-06-15	27.1700	27.5000	27.1200	27.1200	-17.064%	3	1,484	-13.385%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-5.382%	2	1,484	-28.165%
2026-06-11	39.8500	40.5600	34.5600	34.5600	-17.871%	29	1,484	-32.031%
2026-06-10	36.4000	42.0800	36.3700	42.0800	+13.884%	146	1,481	-44.178%
2026-06-09	35.7300	43.7200	35.1500	36.9500	+15.037%	241	1,505	-36.428%
2026-06-08	32.5900	33.3600	32.1200	32.1200	-15.651%	13	1,394	-26.868%
2026-06-05	30.1500	38.0800	30.1500	38.0800	+40.620%	88	1,393	-38.314%
2026-06-04	28.1000	28.1000	26.8500	27.0800	+0.371%	1,054	1,405	-13.257%
2026-06-03	25.9100	27.1000	25.9100	26.9800	+3.174%	30	1,403	-12.936%
2026-06-02	26.4800	26.4800	25.9500	26.1500	0.000%	28	1,400	-10.172%
2026-06-01	26.5000	26.8000	25.7500	26.1500	-1.507%	44	1,405	-10.172%
2026-05-29	26.2500	27.3900	26.2500	26.5500	-1.776%	55	1,387	-11.525%
2026-05-28	27.4500	27.4500	26.9500	27.0300	-5.025%	35	1,387	-13.097%
2026-05-27	29.0900	29.1400	28.3300	28.4600	+0.141%	51	1,384	-17.463%
2026-05-26	28.8400	29.0500	28.2400	28.4200	-7.063%	115	1,337	-17.347%
2026-05-22	30.3300	30.5800	30.3000	30.5800	-3.564%	6	1,342	-23.185%
2026-05-21	33.1000	33.1000	31.5300	31.7100	-2.280%	8	1,342	-25.922%
2026-05-20	34.1200	34.1200	32.4500	32.4500	-6.511%	18	1,342	-27.612%
2026-05-19	35.1200	36.7300	34.7100	34.7100	+0.843%	19	1,337	-32.325%
2026-05-18	34.2300	35.6700	33.8700	34.4200	-1.881%	10	1,337	-31.755%
2026-05-15	35.5900	35.8300	33.5500	35.0800	+9.318%	22	1,337	-33.039%
2026-05-14	32.4800	32.7300	31.9800	32.0900	-4.066%	98	1,343	-26.800%
2026-05-13	35.5900	35.5900	33.1100	33.4500	-3.602%	16	1,337	-29.776%
2026-05-12	35.7000	37.3400	34.6900	34.7000	+2.541%	34	1,337	-32.305%
2026-05-11	33.2600	33.9500	32.8500	33.8400	+0.118%	118	1,337	-30.585%
2026-05-08	35.4500	35.4700	33.8000	33.8000	-8.772%	54	1,345	-30.503%
2026-05-07	37.2200	38.2000	36.7900	37.0500	-1.463%	81	1,326	-36.599%
2026-05-06	39.7300	39.7300	37.6000	37.6000	-8.848%	198	1,340	-37.527%
2026-05-05	41.5900	41.5900	40.5800	41.2500	-5.325%	910	1,326	-43.055%
2026-05-04	43.0100	44.0600	41.8000	43.5700	+2.301%	52	613	-46.087%
2026-05-01	43.4700	43.4700	42.0000	42.5900	-4.784%	99	561	-44.846%
2026-04-30	46.5500	48.1900	44.6200	44.7300	-7.868%	22	561	-47.485%
2026-04-29	48.4100	48.9600	48.3800	48.5500	-1.541%	15	562	-51.617%
2026-04-28	49.0300	50.4300	49.0300	49.3100	+4.537%	9	550	-52.363%
2026-04-27	47.8500	48.1700	46.9800	47.1700	-0.569%	81	546	-50.201%
2026-04-24	48.5600	48.5900	47.0000	47.4400	-10.015%	13	532	-50.485%
2026-04-23	50.3400	52.7200	50.3400	52.7200	+4.686%	404	528	-55.444%
2026-04-22	52.1300	52.1300	50.3600	50.3600	-6.672%	24	124	-53.356%
2026-04-21	53.8300	55.0800	53.5100	53.9600	+3.769%	12	101	-56.468%
2026-04-17	53.2200	53.8600	51.8500	52.0000	-15.898%	36	101	-54.827%
2026-04-14	61.8900	61.8900	61.8300	61.8300	-17.516%	2	114	-62.009%
2026-04-08	75.0000	75.2800	74.9600	74.9600	-15.766%	14	117	-68.663%
2026-04-06	90.1700	90.8700	88.5700	88.9900	-9.194%	14	123	-73.604%
2026-03-31	99.5000	100.5000	97.4500	98.0000	-9.902%	43	114	-76.031%
2026-03-30	108.7700	108.7700	108.7700	108.7700	-0.685%	1	95	-78.404%
2026-03-27	104.0000	109.5200	104.0000	109.5200	+10.303%	18	95	-78.552%
2026-03-26	99.2900	99.2900	99.2900	99.2900	+6.340%	1	94	-76.342%
2026-03-24	93.3700	93.3700	93.3700	93.3700	+1.732%	1	94	-74.842%
2026-03-20	93.0000	93.0000	91.7800	91.7800	+1.583%	2	94	-74.406%
2026-03-19	90.3500	90.3500	90.3500	90.3500	+5.611%	1	95	-74.001%
2026-03-18	85.0300	85.5500	85.0000	85.5500	+8.483%	9	103	-72.542%
2026-03-17	78.0900	79.3400	77.5500	78.8600	-2.280%	17	106	-70.213%
2026-03-16	80.7000	80.7000	80.7000	80.7000	-2.229%	1	95	-70.892%
2026-03-12	82.1100	82.5400	82.1100	82.5400	-0.626%	6	95	-71.541%
2026-03-09	88.9000	88.9000	82.9600	83.0600	+3.193%	5	101	-71.719%
2026-03-06	84.4500	84.4500	80.2200	80.4900	-2.907%	7	105	-70.816%
2026-03-03	86.7900	86.7900	82.9000	82.9000	+9.396%	2	109	-71.665%
2026-03-02	79.1900	79.2600	75.7800	75.7800	+3.922%	3	110	-69.002%
2026-02-25	72.9200	72.9200	72.9200	72.9200	-4.916%	4	111	-67.787%
2026-02-24	76.6100	76.6900	76.3900	76.6900	-6.476%	8	111	-69.370%
2026-02-12	82.0000	82.0000	82.0000	82.0000	+13.889%	1	114	-71.354%
2026-02-09	72.0000	72.0000	72.0000	72.0000	-5.759%	1	115	-67.375%
2026-02-06	76.4000	76.4000	76.4000	76.4000	-10.434%	2	114	-69.254%
2026-02-05	83.3200	85.3000	82.1500	85.3000	+5.309%	10	113	-72.462%
2026-02-04	77.4600	81.0000	77.4600	81.0000	+11.203%	3	115	-71.000%
2026-02-03	70.9400	75.0400	70.9400	72.8400	+17.617%	21	114	-67.751%
2026-01-28	61.7900	61.9300	61.7900	61.9300	-3.431%	2	111	-62.070%
2026-01-26	64.4600	64.4600	64.1300	64.1300	-3.997%	2	111	-63.371%
2026-01-22	66.8000	66.8000	66.8000	66.8000	-11.123%	1	109	-64.835%
2026-01-21	75.0000	75.1700	75.0000	75.1600	-2.339%	7	110	-68.747%
2026-01-20	76.2700	77.1100	76.2700	76.9600	+16.960%	18	108	-69.478%
2026-01-15	65.8000	65.8000	65.8000	65.8000	-7.727%	1	97	-64.301%
2025-12-31	71.2800	71.3500	71.0100	71.3100	+5.332%	50	47	-67.059%
2025-12-29	67.7000	67.7000	67.7000	67.7000	+1.347%	1	47	-65.303%
2025-12-26	66.8000	66.8000	66.8000	66.8000	-3.871%	1	47	-64.835%
2025-12-22	69.4900	69.4900	69.4600	69.4900	-7.260%	16	47	-66.197%
2025-12-12	74.9300	74.9300	74.9300	74.9300	+10.191%	1	39	-68.651%
2025-12-05	69.5500	69.5500	68.0000	68.0000	-4.789%	2	38	-65.456%
2025-12-04	71.6900	71.6900	71.4200	71.4200	-3.486%	3	37	-67.110%
2025-11-28	75.0000	75.0000	74.0000	74.0000	-6.353%	4	36	-68.257%
2025-11-25	79.0200	79.0200	79.0200	79.0200	-10.317%	5	34	-70.273%
2025-11-19	88.1100	88.1100	88.1100	88.1100	-0.944%	1	35	-73.340%
2025-11-18	91.4400	91.4400	87.6400	88.9500	+19.960%	15	36	-73.592%
2025-11-11	74.1500	74.1500	74.1500	74.1500	+1.826%	1	41	-68.321%
2025-11-04	72.9400	72.9400	72.8200	72.8200	+6.759%	2	40	-67.742%
2025-11-03	67.8700	68.2200	67.8700	68.2100	+0.073%	4	40	-65.562%
2025-10-31	68.0800	68.1600	68.0800	68.1600	+2.143%	2	40	-65.537%
2025-10-29	66.8400	67.3000	66.7300	66.7300	-1.868%	37	40	-64.798%
2025-10-28	68.0000	68.0000	68.0000	68.0000	-1.192%	1	6	-65.456%
2025-10-27	68.8200	68.8200	68.8200	68.8200	-9.933%	1	6	-65.867%
2025-10-10	76.4100	76.4100	76.4100	76.4100	-8.535%	1	6	-69.258%
2025-09-30	83.3500	83.5400	83.0200	83.5400	-17.369%	5	5	-71.882%
2025-08-26	101.1000	101.1000	101.1000	101.1000	-5.151%	2	2	-76.766%
2025-08-05	106.5900	106.5900	106.5900	106.5900	+3.315%	1	3	-77.962%
2025-07-30	103.1700	103.1700	103.1700	103.1700	-14.672%	1	2	-77.232%
2025-07-02	120.9100	120.9100	120.9100	120.9100	-17.332%	1	1	-80.572%
2025-01-28	146.2600	146.2600	146.0600	146.2600	+6.055%	5	5	-83.940%
2025-01-24	137.9300	137.9500	137.6500	137.9100	+1.189%	8	5	-82.967%
2025-01-22	136.2900	136.2900	136.2900	136.2900	0.000%	1	1	-82.765%