Dark

QQQ20270115P690
QQQ Jan 15 2027 690.00 Put (QQQ270115P00690000)
option OPRA

EOD

Aug 6, 2026

29.38-2.683%(-0.81)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	29.5000	30.0000	29.3800	29.3800	-2.683%	87	2,136	0.000%
2026-08-05	28.5800	30.1900	28.0000	30.1900	+3.143%	564	2,073	-2.683%
2026-08-04	32.1500	32.1500	28.7800	29.2700	-17.456%	133	1,711	+0.376%
2026-08-03	40.2000	40.2300	35.0800	35.4600	-13.173%	232	1,678	-17.146%
2026-07-31	40.3800	45.2400	40.1100	40.8400	-6.201%	76	1,569	-28.061%
2026-07-30	45.6500	46.5800	43.5400	43.5400	-17.177%	57	1,577	-32.522%
2026-07-29	52.1200	52.5700	48.4000	52.5700	+10.954%	11	1,558	-44.113%
2026-07-28	49.3100	49.6600	47.0400	47.3800	+0.616%	82	1,552	-37.991%
2026-07-27	42.6400	47.7000	41.7000	47.0900	+1.706%	121	1,491	-37.609%
2026-07-24	42.5900	46.3000	42.5900	46.3000	+10.580%	119	1,474	-36.544%
2026-07-23	42.1100	44.4900	41.0000	41.8700	+14.212%	119	1,420	-29.830%
2026-07-22	38.3000	38.3000	36.6600	36.6600	-0.489%	8	1,471	-19.858%
2026-07-21	38.5000	38.5000	36.4600	36.8400	-10.799%	26	1,472	-20.250%
2026-07-20	39.5900	41.3000	38.4500	41.3000	-1.667%	96	1,463	-28.862%
2026-07-17	43.8800	46.5300	40.1000	42.0000	+11.052%	234	1,446	-30.048%
2026-07-16	38.0600	38.0900	36.9700	37.8200	+7.443%	56	1,258	-22.316%
2026-07-15	35.9700	35.9700	34.5600	35.2000	+2.924%	15	1,244	-16.534%
2026-07-14	34.2000	34.2000	34.2000	34.2000	-7.367%	2	1,235	-14.094%
2026-07-13	36.6500	37.0600	35.1600	36.9200	+11.541%	240	1,235	-20.423%
2026-07-10	35.2900	35.4000	33.1000	33.1000	-4.418%	12	1,140	-11.239%
2026-07-09	35.0300	35.0300	34.6300	34.6300	-10.029%	11	1,135	-15.160%
2026-07-08	39.7000	42.1900	38.4900	38.4900	-3.048%	47	1,127	-23.668%
2026-07-07	37.9900	41.0400	37.7800	39.7000	+14.972%	34	1,127	-25.995%
2026-07-06	36.7800	36.7800	34.5300	34.5300	-15.118%	11	1,124	-14.915%
2026-07-02	35.7400	41.1200	33.9500	40.6800	+15.733%	126	1,064	-27.778%
2026-07-01	34.9300	35.1500	33.3800	35.1500	+7.067%	17	1,064	-16.415%
2026-06-30	33.8800	34.0400	32.8300	32.8300	-9.384%	41	1,053	-10.509%
2026-06-29	39.2900	39.2900	36.2000	36.2300	-11.806%	14	1,083	-18.907%
2026-06-26	44.2600	44.2700	40.0400	41.0800	+1.407%	623	1,082	-28.481%
2026-06-25	37.2500	41.4500	37.1700	40.5100	-5.129%	156	652	-27.475%
2026-06-24	42.0700	43.6100	39.6500	42.7000	+1.425%	64	627	-31.194%
2026-06-23	42.0300	42.1000	41.7500	42.1000	+22.029%	7	629	-30.214%
2026-06-22	32.7100	34.5000	32.7100	34.5000	+1.173%	6	627	-14.841%
2026-06-18	34.2000	35.3600	33.9000	34.1000	-7.488%	33	625	-13.842%
2026-06-17	34.9600	37.2400	34.9600	36.8600	+5.374%	17	625	-20.293%
2026-06-16	33.6100	35.0700	33.6100	34.9800	+10.000%	38	625	-16.009%
2026-06-15	33.6100	33.6100	31.2800	31.8000	-16.623%	15	634	-7.610%
2026-06-12	39.5000	41.0000	38.1400	38.1400	-4.698%	8	634	-22.968%
2026-06-11	45.3200	47.8000	40.0200	40.0200	-19.037%	52	634	-26.587%
2026-06-10	44.4600	49.4300	43.8300	49.4300	+10.582%	25	621	-40.562%
2026-06-09	42.4300	51.2200	42.4300	44.7000	+14.704%	207	629	-34.273%
2026-06-08	39.2300	39.5200	38.6900	38.9700	-11.432%	6	741	-24.609%
2026-06-05	36.0000	44.0000	35.8000	44.0000	+37.114%	307	741	-33.227%
2026-06-04	33.5000	34.0000	32.0000	32.0900	-0.218%	57	575	-8.445%
2026-06-03	30.8800	32.3400	30.8800	32.1600	+3.742%	58	526	-8.644%
2026-06-02	31.5500	31.5500	30.8700	31.0000	-0.386%	127	530	-5.226%
2026-06-01	31.3700	31.4000	30.6800	31.1200	-1.643%	129	530	-5.591%
2026-05-29	31.9600	31.9600	31.5600	31.6400	-1.709%	19	473	-7.143%
2026-05-28	34.5500	34.5500	32.1600	32.1900	-6.560%	83	465	-8.729%
2026-05-27	34.4900	35.1000	34.4500	34.4500	+1.622%	16	465	-14.717%
2026-05-26	33.8400	34.4700	33.8400	33.9000	-7.352%	18	454	-13.333%
2026-05-22	36.7100	36.7100	35.6100	36.5900	-2.375%	99	439	-19.705%
2026-05-21	39.5200	39.8000	37.4800	37.4800	-3.227%	75	354	-21.612%
2026-05-20	40.1000	41.0700	38.7300	38.7300	-8.201%	32	354	-24.141%
2026-05-19	42.1500	43.8000	41.0400	42.1900	+4.173%	39	347	-30.363%
2026-05-18	40.6600	42.4000	40.1500	40.5000	-1.794%	17	347	-27.457%
2026-05-15	42.1800	42.4000	40.9100	41.2400	+8.015%	35	347	-28.758%
2026-05-14	39.2400	39.2400	38.1800	38.1800	-3.950%	34	340	-23.049%
2026-05-13	41.3300	41.3300	39.2400	39.7500	-4.585%	66	319	-26.088%
2026-05-12	40.9400	44.0800	40.9400	41.6600	+3.375%	62	319	-29.477%
2026-05-11	40.0800	40.4900	39.0000	40.3000	+0.099%	81	319	-27.097%
2026-05-08	42.7300	42.7300	40.2600	40.2600	-9.731%	53	212	-27.024%
2026-05-07	43.7000	45.2300	43.0000	44.6000	+0.814%	69	190	-34.126%
2026-05-06	46.6400	46.6400	44.2400	44.2400	-9.659%	182	174	-33.590%
2026-05-05	48.8500	48.9700	48.6800	48.9700	-4.691%	7	111	-40.004%
2026-05-04	49.9200	53.5300	49.9200	51.3800	+0.430%	10	113	-42.818%
2026-05-01	51.9700	51.9700	50.2200	51.1600	-4.517%	27	105	-42.572%
2026-04-30	57.5400	57.5400	53.3400	53.5800	-7.891%	12	105	-45.166%
2026-04-29	58.1700	58.1700	58.1700	58.1700	-1.856%	1	104	-49.493%
2026-04-28	59.2700	59.2700	59.2700	59.2700	+5.688%	2	104	-50.430%
2026-04-27	56.8700	56.8700	56.0800	56.0800	-12.689%	3	102	-47.611%
2026-04-20	64.0000	64.2300	64.0000	64.2300	+2.212%	27	103	-54.258%
2026-04-17	62.8400	62.8400	62.8400	62.8400	-11.343%	1	77	-53.246%
2026-04-15	70.8900	70.8900	70.8800	70.8800	-42.374%	2	76	-58.550%
2026-03-31	123.0000	123.0000	123.0000	123.0000	-3.831%	1	76	-76.114%
2026-03-27	127.9000	127.9000	127.9000	127.9000	+23.016%	1	77	-77.029%
2026-03-25	101.2000	103.9700	101.2000	103.9700	-2.832%	3	77	-71.742%
2026-03-20	107.0000	107.0000	107.0000	107.0000	+3.732%	2	80	-72.542%
2026-03-19	106.7200	106.7200	102.6500	103.1500	+6.527%	3	82	-71.517%
2026-03-12	96.7200	96.8300	96.7200	96.8300	-1.194%	2	81	-69.658%
2026-03-03	104.5000	104.5000	98.0000	98.0000	+8.311%	20	80	-70.020%
2026-03-02	90.4100	90.4800	90.4100	90.4800	+8.036%	2	70	-67.529%
2026-02-25	83.7500	83.7500	83.7500	83.7500	-6.882%	1	69	-64.919%
2026-02-24	89.6500	89.9400	89.6000	89.9400	-5.822%	122	69	-67.334%
2026-02-13	95.5000	95.5000	95.5000	95.5000	+1.380%	1	17	-69.236%
2026-02-06	94.2000	94.2000	94.2000	94.2000	+18.461%	1	17	-68.811%
2026-01-29	79.5200	79.5200	79.5200	79.5200	-5.005%	1	16	-63.053%
2026-01-14	83.7100	83.7100	83.7100	83.7100	+9.597%	1	17	-64.903%
2026-01-09	76.4600	76.4600	76.3400	76.3800	-4.525%	3	16	-61.534%
2025-12-23	80.0000	80.0000	80.0000	80.0000	-11.091%	1	13	-63.275%
2025-12-15	89.9800	89.9800	89.9800	89.9800	+2.799%	1	12	-67.348%
2025-12-12	87.5300	87.5300	87.5300	87.5300	+1.720%	1	12	-66.434%
2025-12-01	86.0500	86.0500	86.0500	86.0500	+2.931%	1	12	-65.857%
2025-11-05	83.6000	83.6000	83.6000	83.6000	+6.267%	1	11	-64.856%
2025-10-31	78.6600	78.6700	78.6600	78.6700	+1.812%	20	10	-62.654%
2025-10-29	77.2700	77.2700	77.2700	77.2700	-15.358%	1	1	-61.977%
2025-10-07	91.2900	91.2900	91.2900	91.2900	-5.262%	1	2	-67.817%
2025-09-19	96.3600	96.3600	96.3600	96.3600	-6.237%	2	2	-69.510%
2025-09-16	102.7700	102.7700	102.7700	102.7700	-40.767%	2	2	-71.412%
2025-01-07	173.7400	173.7400	173.5000	173.5000	0.000%	2	1	-83.066%