Dark

QQQ20270115P675
QQQ Jan 15 2027 675.00 Put (QQQ270115P00675000)
option OPRA

EOD

Aug 6, 2026

25.00-1.225%(-0.31)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.5900	26.0000	24.9400	25.0000	-1.225%	190	3,023	0.000%
2026-08-05	24.0600	25.6500	23.8400	25.3100	+4.156%	347	2,860	-1.225%
2026-08-04	27.3700	27.3700	24.2000	24.3000	-19.749%	157	2,598	+2.881%
2026-08-03	35.0500	35.0500	30.0000	30.2800	-11.462%	83	2,622	-17.437%
2026-07-31	34.2900	37.5000	34.2000	34.2000	-7.543%	139	2,583	-26.901%
2026-07-30	40.8600	41.0000	36.8300	36.9900	-20.022%	48	2,563	-32.414%
2026-07-29	42.6500	46.3100	41.0000	46.2500	+13.972%	282	2,580	-45.946%
2026-07-28	42.0800	44.4000	39.7400	40.5800	+4.696%	243	2,702	-38.393%
2026-07-27	38.6000	42.2500	38.6000	38.7600	-2.096%	44	2,683	-35.501%
2026-07-24	37.8900	40.0000	36.1900	39.5900	+2.778%	78	2,681	-36.853%
2026-07-23	35.9800	39.1100	35.1000	38.5200	+17.979%	91	2,672	-35.099%
2026-07-22	32.7500	33.0000	32.6500	32.6500	+3.062%	4	2,663	-23.430%
2026-07-21	32.5400	33.3300	31.6800	31.6800	-11.632%	29	2,662	-21.086%
2026-07-20	34.0600	35.9700	33.1500	35.8500	-1.781%	247	2,661	-30.265%
2026-07-17	38.0900	38.5000	35.0400	36.5000	+8.663%	146	2,720	-31.507%
2026-07-16	31.7500	33.5900	31.7500	33.5900	+12.718%	116	2,730	-25.573%
2026-07-15	29.8000	29.8000	29.8000	29.8000	+0.846%	1	2,636	-16.107%
2026-07-14	29.5500	29.5500	29.5500	29.5500	-10.128%	1	2,643	-15.398%
2026-07-13	31.2100	32.8800	31.2100	32.8800	+14.087%	4	2,642	-23.966%
2026-07-10	30.1600	30.5600	28.8200	28.8200	-5.353%	154	2,643	-13.255%
2026-07-09	31.3000	31.9500	30.1300	30.4500	-9.159%	19	2,674	-17.898%
2026-07-08	34.9000	36.9400	33.5200	33.5200	-2.812%	53	2,683	-25.418%
2026-07-07	35.2500	35.2500	32.7100	34.4900	+13.753%	96	2,671	-27.515%
2026-07-06	30.8200	31.1600	30.3200	30.3200	-14.108%	38	2,597	-17.546%
2026-07-02	29.9300	36.1500	29.9300	35.3000	+15.171%	44	2,606	-29.178%
2026-07-01	30.4700	31.0200	29.6100	30.6500	+6.906%	88	2,606	-18.434%
2026-06-30	29.5900	29.7300	28.6700	28.6700	-10.013%	419	2,564	-12.801%
2026-06-29	36.3900	36.3900	31.8600	31.8600	-12.593%	61	2,731	-21.532%
2026-06-26	39.3700	39.3700	35.0400	36.4500	+2.676%	81	2,729	-31.413%
2026-06-25	33.1700	37.6500	33.0400	35.5000	+6.960%	224	2,696	-29.577%
2026-06-24	37.5200	39.3100	33.1900	33.1900	-10.005%	119	2,815	-24.676%
2026-06-23	36.7000	37.0500	35.9000	36.8800	+21.917%	440	2,982	-32.213%
2026-06-22	29.8100	30.3400	29.8100	30.2500	+3.454%	160	2,611	-17.355%
2026-06-18	30.1200	30.8900	29.2400	29.2400	-7.057%	19	2,603	-14.501%
2026-06-17	30.1500	31.4600	30.1500	31.4600	+1.028%	8	2,603	-20.534%
2026-06-16	29.6500	31.1400	29.6500	31.1400	+11.894%	10	2,603	-19.717%
2026-06-15	28.1600	28.1600	27.2300	27.8300	-21.650%	95	2,555	-10.169%
2026-06-12	35.5300	35.5300	35.5200	35.5200	+0.197%	20	2,555	-29.617%
2026-06-11	40.7400	41.3400	35.4500	35.4500	-19.101%	104	2,555	-29.478%
2026-06-10	38.5000	43.8200	37.9100	43.8200	+13.937%	317	2,599	-42.948%
2026-06-09	32.4900	45.6300	32.4900	38.4600	+12.194%	317	2,556	-34.997%
2026-06-08	34.0000	34.2800	33.0200	34.2800	-8.440%	318	2,351	-27.071%
2026-06-05	30.4600	38.0000	30.4600	37.4400	+33.476%	196	2,055	-33.226%
2026-06-04	29.2600	29.3800	27.9500	28.0500	+0.502%	174	2,052	-10.873%
2026-06-03	27.7300	28.4500	27.7300	27.9100	+2.085%	91	1,903	-10.426%
2026-06-02	27.8000	27.8000	27.1000	27.3400	+0.552%	198	1,889	-8.559%
2026-06-01	27.4600	27.4800	26.9400	27.1900	-0.184%	297	1,984	-8.054%
2026-05-29	28.2900	28.2900	27.2400	27.2400	-3.438%	14	1,840	-8.223%
2026-05-28	29.8100	29.8100	28.2100	28.2100	-4.953%	3	1,835	-11.379%
2026-05-27	29.4500	30.0400	29.4500	29.6800	+0.304%	8	1,835	-15.768%
2026-05-26	30.0500	30.1800	29.4900	29.5900	-7.387%	36	1,837	-15.512%
2026-05-22	32.7800	32.7800	31.2000	31.9500	-2.651%	292	1,858	-21.753%
2026-05-21	34.3500	34.4000	32.8200	32.8200	-3.214%	11	1,612	-23.827%
2026-05-20	34.6500	34.6500	33.9100	33.9100	-7.978%	73	1,612	-26.275%
2026-05-19	37.2500	38.0800	35.7000	36.8500	+3.569%	129	1,471	-32.157%
2026-05-18	35.7200	37.2400	35.4800	35.5800	-0.808%	391	1,471	-29.736%
2026-05-15	37.0000	37.0000	35.5700	35.8700	+6.788%	408	1,471	-30.304%
2026-05-14	34.7200	34.7200	33.5900	33.5900	-4.247%	27	1,260	-25.573%
2026-05-13	36.8900	36.8900	34.5400	35.0800	-3.626%	37	1,245	-28.734%
2026-05-12	38.8700	39.0100	36.4000	36.4000	+2.767%	14	1,245	-31.319%
2026-05-11	35.4000	35.4200	34.2700	35.4200	-0.197%	65	1,245	-29.418%
2026-05-08	36.8000	36.8000	35.4900	35.4900	-9.186%	67	1,199	-29.558%
2026-05-07	39.0000	39.7100	37.7800	39.0800	-0.686%	450	1,164	-36.029%
2026-05-06	40.1400	40.3400	39.3100	39.3500	-7.975%	195	963	-36.468%
2026-05-05	43.2100	43.3500	42.3700	42.7600	-5.794%	405	903	-41.534%
2026-05-04	44.5300	45.9900	44.1000	45.3900	+0.532%	55	675	-44.922%
2026-05-01	44.2600	45.1500	43.8800	45.1500	-3.443%	56	616	-44.629%
2026-04-30	50.3800	50.3800	46.7600	46.7600	-6.311%	30	616	-46.536%
2026-04-29	50.4700	51.0700	49.9100	49.9100	-2.880%	4	612	-49.910%
2026-04-28	52.5000	52.5000	51.3800	51.3900	+4.536%	15	611	-51.352%
2026-04-27	49.7100	50.0000	49.1600	49.1600	-0.586%	33	606	-49.146%
2026-04-24	51.0000	51.0000	49.4500	49.4500	-6.398%	10	579	-49.444%
2026-04-23	53.3000	53.3000	52.6100	52.8300	-1.197%	4	579	-52.678%
2026-04-22	54.2800	54.2800	53.2800	53.4700	-7.057%	12	580	-53.245%
2026-04-21	56.1700	57.5300	56.1700	57.5300	+4.695%	9	578	-56.544%
2026-04-17	55.5800	55.5800	54.9500	54.9500	-6.912%	6	578	-54.504%
2026-04-16	59.0300	59.0300	59.0300	59.0300	-24.572%	1	575	-57.649%
2026-04-08	79.4500	79.4500	78.2600	78.2600	-18.767%	4	576	-68.055%
2026-04-07	96.3400	96.3400	96.3400	96.3400	-0.987%	1	577	-74.050%
2026-04-01	98.6900	98.6900	97.3000	97.3000	-2.123%	4	577	-74.306%
2026-03-26	99.4100	99.4100	99.4100	99.4100	+30.118%	1	577	-74.852%
2026-03-04	76.6700	76.6700	76.4000	76.4000	-4.333%	2	577	-67.277%
2026-03-02	79.8700	79.8700	79.8600	79.8600	+7.382%	40	576	-68.695%
2026-02-09	74.3700	74.3700	74.3700	74.3700	-6.559%	1	576	-66.384%
2026-02-06	79.5900	79.5900	79.5900	79.5900	-10.973%	2	576	-68.589%
2026-02-05	89.4000	89.4000	89.4000	89.4000	+11.001%	1	576	-72.036%
2026-02-04	80.5400	80.5400	80.5400	80.5400	+3.655%	1	576	-68.960%
2026-02-03	74.0000	77.7700	74.0000	77.7000	+18.844%	4	576	-67.825%
2026-01-27	65.5000	65.5000	65.3400	65.3800	-2.679%	4	578	-61.762%
2026-01-26	68.0000	68.0000	66.8400	67.1800	-16.297%	14	580	-62.787%
2026-01-20	76.3300	80.4100	76.3300	80.2600	+8.036%	12	571	-68.851%
2025-12-31	74.2700	74.3400	74.0000	74.2900	+2.653%	51	522	-66.348%
2025-12-22	72.3700	72.3700	72.3400	72.3700	-8.554%	16	522	-65.455%
2025-12-16	79.1400	79.1400	79.1400	79.1400	+9.917%	1	507	-68.410%
2025-12-05	72.0000	72.0000	72.0000	72.0000	-2.663%	1	507	-65.278%
2025-12-02	74.2400	74.2400	73.9700	73.9700	-2.065%	2	508	-66.203%
2025-12-01	75.8800	75.8800	75.5300	75.5300	-20.277%	2	507	-66.901%
2025-11-18	94.7400	94.7400	94.7400	94.7400	+21.571%	2	506	-73.612%
2025-11-10	78.1100	78.1100	77.9300	77.9300	-1.987%	2	506	-67.920%
2025-11-06	77.8800	79.5100	77.8800	79.5100	+1.171%	3	508	-68.557%
2025-11-04	76.3000	78.5900	76.3000	78.5900	+9.901%	4	511	-68.189%
2025-11-03	70.7500	71.8300	70.6900	71.5100	+0.295%	503	260	-65.040%
2025-10-31	70.2400	72.8000	70.0000	71.3000	+4.255%	461	260	-64.937%
2025-10-29	69.1600	69.1600	68.3900	68.3900	-1.569%	2	24	-63.445%
2025-10-28	70.7500	70.7500	69.4800	69.4800	-2.825%	4	24	-64.018%
2025-10-27	71.5000	71.5000	71.5000	71.5000	-12.108%	2	26	-65.035%
2025-10-06	82.2300	82.2300	81.3500	81.3500	-6.709%	10	26	-69.269%
2025-09-19	87.4800	87.4800	86.8400	87.2000	+0.961%	15	26	-71.330%
2025-09-18	86.3700	86.3700	86.3700	86.3700	-6.120%	1	18	-71.055%
2025-09-17	95.0000	95.9000	92.0000	92.0000	+1.366%	7	19	-72.826%
2025-09-16	90.5400	90.7600	90.0000	90.7600	-9.898%	19	15	-72.455%
2025-08-28	101.6500	101.6500	100.7300	100.7300	-40.432%	2	1	-75.181%
2025-02-27	169.1000	169.1000	169.1000	169.1000	+6.279%	1	3	-85.216%
2025-02-25	159.1100	159.1100	159.1100	159.1100	+4.061%	2	3	-84.288%
2025-02-24	152.7600	152.9000	152.7600	152.9000	+7.140%	2	3	-83.649%
2025-02-13	142.5800	142.7500	142.5800	142.7100	-5.452%	3	2	-82.482%
2025-02-04	150.9400	150.9400	150.9400	150.9400	+0.426%	1	2	-83.437%
2025-01-30	150.3000	150.3000	150.3000	150.3000	0.000%	1	1	-83.367%