Dark

QQQ20270115P680
QQQ Jan 15 2027 680.00 Put (QQQ270115P00680000)
option OPRA

EOD

Aug 6, 2026

26.60+2.703%(+0.70)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.0800	28.0800	26.3400	26.6000	+2.703%	112	10,509	0.000%
2026-08-05	25.8700	26.3200	25.2300	25.9000	-1.107%	652	10,433	+2.703%
2026-08-04	28.5100	28.6600	25.5500	26.1900	-18.309%	336	9,941	+1.565%
2026-08-03	36.8700	36.9000	31.4600	32.0600	-14.393%	61	9,904	-17.031%
2026-07-31	36.1800	40.3200	35.6200	37.4500	-3.950%	69	9,874	-28.972%
2026-07-30	43.2300	43.2300	38.8700	38.9900	-20.429%	224	9,897	-31.777%
2026-07-29	44.6500	49.0000	41.2500	49.0000	+14.219%	85	9,821	-45.714%
2026-07-28	44.1800	46.5400	41.7400	42.9000	+4.329%	265	9,802	-37.995%
2026-07-27	38.9300	44.1600	38.9300	41.1200	-0.868%	109	9,728	-35.311%
2026-07-24	40.5200	42.2800	38.7500	41.4800	+5.013%	109	9,699	-35.873%
2026-07-23	37.6500	41.0000	37.1500	39.5000	+16.416%	132	9,669	-32.658%
2026-07-22	34.3300	34.9300	33.3100	33.9300	+2.632%	14	9,737	-21.603%
2026-07-21	34.2300	34.3000	33.0000	33.0600	-11.510%	96	9,738	-19.540%
2026-07-20	35.2000	37.3800	34.9400	37.3600	-2.378%	79	9,701	-28.801%
2026-07-17	40.0300	42.4100	36.5800	38.2700	+8.660%	187	9,651	-30.494%
2026-07-16	34.2900	35.5300	33.0800	35.2200	+10.408%	120	9,543	-24.475%
2026-07-15	31.1000	33.3500	31.1000	31.9000	+1.366%	790	9,466	-16.614%
2026-07-14	32.0000	32.3500	31.0200	31.4700	-7.441%	85	9,786	-15.475%
2026-07-13	33.2500	34.5600	31.9500	34.0000	+11.732%	20	9,768	-21.765%
2026-07-10	30.4300	30.4300	30.4300	30.4300	-4.578%	2	9,762	-12.586%
2026-07-09	32.0000	33.4100	31.5800	31.8900	-9.171%	33	9,762	-16.588%
2026-07-08	37.9500	38.9600	35.1100	35.1100	-2.472%	19	9,750	-24.238%
2026-07-07	34.3000	37.1300	34.1500	36.0000	+13.208%	52	9,757	-26.111%
2026-07-06	34.4200	34.4200	31.8000	31.8000	-13.728%	1,041	9,727	-16.352%
2026-07-02	31.9300	37.5600	31.9300	36.8600	+16.830%	30	8,714	-27.835%
2026-07-01	32.2000	32.2000	31.1200	31.5500	+5.518%	22	8,714	-15.689%
2026-06-30	31.0200	31.0200	29.9000	29.9000	-9.940%	26	8,706	-11.037%
2026-06-29	35.9800	36.6400	33.0000	33.2000	-13.157%	43	8,701	-19.880%
2026-06-26	40.3400	40.3400	36.6400	38.2300	+3.576%	178	8,701	-30.421%
2026-06-25	34.2000	39.4400	34.2000	36.9100	-5.746%	31	8,533	-27.933%
2026-06-24	39.1400	40.9400	36.4400	39.1600	+1.267%	131	8,525	-32.074%
2026-06-23	39.1400	39.1400	36.5100	38.6700	+22.103%	2,532	8,431	-31.213%
2026-06-22	30.0000	31.7000	29.7500	31.6700	+1.182%	152	5,918	-16.009%
2026-06-18	32.2500	32.2500	31.2200	31.3000	-3.096%	9	5,835	-15.016%
2026-06-17	31.8400	32.6100	31.8400	32.3000	-4.268%	21	5,835	-17.647%
2026-06-16	30.0000	33.7400	30.0000	33.7400	+15.985%	37	5,835	-21.162%
2026-06-15	30.0000	30.0100	28.5500	29.0900	-20.519%	96	5,791	-8.560%
2026-06-12	35.7200	36.6000	35.7200	36.6000	-0.813%	4	5,791	-27.322%
2026-06-11	41.8400	43.0600	36.9000	36.9000	-17.265%	48	5,791	-27.913%
2026-06-10	42.0700	45.5800	39.8500	44.6000	+9.475%	88	5,763	-40.359%
2026-06-09	40.2900	47.0400	40.0600	40.7400	+13.958%	281	5,724	-34.708%
2026-06-08	34.8500	36.9700	34.2800	35.7500	-8.544%	29	5,580	-25.594%
2026-06-05	31.9000	39.0900	31.9000	39.0900	+33.413%	114	5,579	-31.952%
2026-06-04	30.5700	30.9500	29.2800	29.3000	+0.515%	50	5,513	-9.215%
2026-06-03	27.8900	29.7700	27.8900	29.1500	+1.959%	5,051	5,471	-8.748%
2026-06-02	28.3900	28.6700	28.3400	28.5900	+0.492%	24	774	-6.960%
2026-06-01	28.7000	28.7500	28.2000	28.4500	-0.245%	35	765	-6.503%
2026-05-29	29.0000	29.3000	28.5200	28.5200	-3.973%	17	744	-6.732%
2026-05-28	31.5600	31.5600	29.4700	29.7000	-4.132%	16	738	-10.438%
2026-05-27	31.3300	31.8400	30.9800	30.9800	+0.097%	66	729	-14.138%
2026-05-26	31.2900	31.7900	30.9200	30.9500	-7.529%	113	678	-14.055%
2026-05-22	32.9600	33.6100	32.7000	33.4700	-2.505%	26	670	-20.526%
2026-05-21	36.3600	36.3600	34.3300	34.3300	-4.427%	97	670	-22.517%
2026-05-20	37.0000	38.0000	35.8800	35.9200	-5.474%	579	670	-25.947%
2026-05-19	38.7000	39.8700	37.8300	38.0000	+0.796%	21	530	-30.000%
2026-05-18	37.7400	39.2200	37.0000	37.7000	+0.507%	39	530	-29.443%
2026-05-15	39.0000	39.0000	36.8400	37.5100	+6.653%	28	530	-29.086%
2026-05-14	35.8000	35.8000	34.8500	35.1700	-3.723%	64	519	-24.367%
2026-05-13	37.8700	38.0000	36.2600	36.5300	-6.453%	34	483	-27.183%
2026-05-12	38.6800	40.5500	38.6800	39.0500	+5.455%	10	483	-31.882%
2026-05-11	36.8000	37.0300	35.7700	37.0300	+0.081%	148	483	-28.166%
2026-05-08	39.3100	39.3100	37.0000	37.0000	-9.291%	95	399	-28.108%
2026-05-07	40.6100	41.3000	39.3600	40.7900	-0.342%	75	370	-34.788%
2026-05-06	43.1300	43.1300	40.9300	40.9300	-7.898%	257	428	-35.011%
2026-05-05	44.8400	45.1700	44.2700	44.4400	-5.587%	58	256	-40.144%
2026-05-04	46.4000	48.2600	46.1400	47.0700	+0.362%	28	233	-43.488%
2026-05-01	46.4900	46.9400	46.2300	46.9000	-6.611%	66	164	-43.284%
2026-04-30	50.5500	50.5500	50.2200	50.2200	-4.796%	3	164	-47.033%
2026-04-29	53.4900	53.4900	52.4900	52.7500	-1.732%	34	165	-49.573%
2026-04-28	53.5100	54.4700	53.5100	53.6800	+4.375%	15	140	-50.447%
2026-04-27	52.1400	52.1400	51.4300	51.4300	-0.464%	46	129	-48.279%
2026-04-24	51.8600	51.8600	51.6700	51.6700	-6.395%	10	102	-48.519%
2026-04-23	54.9800	55.3200	54.9800	55.2000	-1.270%	3	101	-51.812%
2026-04-22	55.9900	56.0500	55.6700	55.9100	-4.149%	11	99	-52.424%
2026-04-21	58.3300	58.3300	58.3300	58.3300	+1.976%	1	95	-54.397%
2026-04-17	58.5400	58.5400	56.8500	57.2000	-7.772%	12	95	-53.497%
2026-04-16	61.8500	62.0200	61.8500	62.0200	-3.964%	3	95	-57.111%
2026-04-15	65.0000	65.0000	64.5800	64.5800	-2.521%	2	95	-58.811%
2026-04-14	66.2500	66.2500	66.2500	66.2500	-18.732%	1	96	-59.849%
2026-04-08	82.0000	82.0000	81.5000	81.5200	-18.112%	3	96	-67.370%
2026-04-07	99.5500	99.5500	99.5500	99.5500	-0.410%	1	99	-73.280%
2026-04-02	108.3500	108.3500	99.9600	99.9600	+0.970%	3	98	-73.389%
2026-04-01	97.6600	99.0000	97.6600	99.0000	-13.424%	2	98	-73.131%
2026-03-31	114.3500	114.3500	114.3500	114.3500	+15.727%	1	97	-76.738%
2026-03-20	98.8100	98.8100	98.8100	98.8100	+3.466%	1	97	-73.080%
2026-03-19	95.5000	95.5000	95.5000	95.5000	+19.375%	3	97	-72.147%
2026-03-04	79.9000	80.0000	79.0000	80.0000	-4.648%	67	101	-66.750%
2026-02-26	83.9000	83.9000	83.9000	83.9000	+8.230%	1	99	-68.296%
2026-02-25	79.8800	79.8800	77.2500	77.5200	-7.659%	3	101	-65.686%
2026-02-24	83.9500	83.9500	83.9500	83.9500	-0.486%	1	101	-68.314%
2026-02-18	82.0000	84.3600	82.0000	84.3600	-1.333%	3	100	-68.468%
2026-02-12	86.4000	86.4000	85.5000	85.5000	+6.675%	2	100	-68.889%
2026-02-11	80.1500	80.1500	80.1500	80.1500	+3.593%	1	100	-66.812%
2026-02-10	77.3700	77.3700	77.3700	77.3700	-6.377%	1	101	-65.620%
2026-02-06	87.1200	87.1200	82.5600	82.6400	-7.063%	6	100	-67.812%
2026-02-04	88.9200	88.9200	88.9200	88.9200	+15.781%	1	97	-70.085%
2026-02-03	76.8000	76.8000	76.8000	76.8000	+12.693%	1	96	-65.365%
2026-01-27	68.7400	68.7400	68.1100	68.1500	-4.014%	4	104	-60.968%
2026-01-26	71.0000	71.0000	71.0000	71.0000	-2.833%	3	104	-62.535%
2026-01-22	73.0700	73.0700	73.0700	73.0700	-13.043%	5	101	-63.597%
2026-01-20	81.3200	84.0400	79.3800	84.0300	+14.280%	10	96	-68.345%
2026-01-16	73.6100	73.6100	73.3500	73.5300	-5.731%	4	96	-63.824%
2026-01-14	78.0000	78.0000	78.0000	78.0000	+4.740%	1	96	-65.897%
2026-01-08	74.4700	74.4700	74.4700	74.4700	-2.704%	1	96	-64.281%
2026-01-05	75.7400	76.5400	75.7400	76.5400	+0.711%	10	95	-65.247%
2025-12-31	76.0000	76.0000	76.0000	76.0000	+5.132%	5	92	-65.000%
2025-12-24	72.2900	72.2900	72.2900	72.2900	-7.593%	5	87	-63.204%
2025-12-19	78.1200	78.2300	78.1200	78.2300	-3.515%	2	87	-65.998%
2025-12-12	81.0800	81.0800	81.0800	81.0800	+6.825%	1	87	-67.193%
2025-12-05	75.9000	75.9000	75.9000	75.9000	-9.481%	4	86	-64.954%
2025-11-26	83.8500	83.8500	83.8500	83.8500	-1.711%	1	84	-68.277%
2025-11-06	85.1300	85.3100	85.1300	85.3100	+16.274%	2	84	-68.820%
2025-11-03	74.0900	74.0900	73.3700	73.3700	-0.851%	2	84	-63.745%
2025-10-31	73.5200	75.0000	72.8800	74.0000	+0.776%	170	84	-64.054%
2025-10-28	73.4300	73.4300	73.4300	73.4300	-11.252%	1	2	-63.775%
2025-10-20	82.7400	82.7400	82.7400	82.7400	-12.361%	1	2	-67.851%
2025-10-16	94.4100	94.4100	94.4100	94.4100	-4.636%	1	3	-71.825%
2025-09-11	99.0000	99.0000	99.0000	99.0000	-11.282%	1	2	-73.131%
2025-08-29	111.4000	111.5900	111.4000	111.5900	+1.271%	2	1	-76.163%
2025-07-31	109.7300	110.1900	109.7300	110.1900	-1.475%	2	2	-75.860%
2025-07-30	111.8400	111.8400	111.8400	111.8400	-37.169%	1	1	-76.216%
2025-01-13	177.5100	178.0000	177.4100	178.0000	+5.952%	3	1	-85.056%
2024-12-30	168.0000	168.0000	168.0000	168.0000	+11.266%	1	1	-84.167%
2024-12-24	150.9900	150.9900	150.9900	150.9900	-0.691%	1	1	-82.383%
2024-12-13	152.1000	152.1000	152.0400	152.0400	-0.308%	4	1	-82.505%
2024-12-12	152.4400	152.5100	152.4400	152.5100	-4.364%	2	2	-82.559%
2024-12-10	159.4700	159.4700	159.4700	159.4700	+4.880%	1	1	-83.320%
2024-12-09	152.0500	152.0500	152.0500	152.0500	-20.409%	1	0	-82.506%
2024-10-23	188.8600	191.0400	188.8600	191.0400	0.000%	4	0	-86.076%