Dark

QQQ20270115P695
QQQ Jan 15 2027 695.00 Put (QQQ270115P00695000)
option OPRA

EOD

Aug 6, 2026

31.21+2.160%(+0.66)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.3900	32.3900	31.1500	31.2100	+2.160%	23	1,797	0.000%
2026-08-05	30.0200	30.9500	29.7700	30.5500	-1.420%	172	1,792	+2.160%
2026-08-04	33.4000	33.4000	30.4100	30.9900	-17.907%	105	1,743	+0.710%
2026-08-03	39.9000	39.9000	37.1300	37.7500	-11.530%	103	1,744	-17.325%
2026-07-31	41.2500	47.5100	41.2500	42.6700	-6.915%	32	1,709	-26.857%
2026-07-30	46.8800	47.7500	45.3200	45.8400	-17.211%	6	1,716	-31.915%
2026-07-29	54.3800	55.5000	49.5700	55.3700	+11.836%	369	1,715	-43.634%
2026-07-28	52.9600	52.9600	49.3400	49.5100	+0.121%	44	1,437	-36.962%
2026-07-27	49.1300	50.0200	48.6400	49.4500	+1.540%	32	1,395	-36.886%
2026-07-24	47.9000	48.7000	44.6800	48.7000	+8.054%	250	1,368	-35.914%
2026-07-23	43.3800	46.5200	43.0900	45.0700	+16.671%	58	1,367	-30.752%
2026-07-22	39.0900	39.0900	38.6200	38.6300	+0.651%	4	1,327	-19.208%
2026-07-21	39.4700	39.5100	38.3800	38.3800	-10.201%	69	1,326	-18.682%
2026-07-20	39.9800	43.3100	39.9800	42.7400	-2.930%	117	1,266	-26.977%
2026-07-17	47.7300	47.7300	42.4900	44.0300	+10.767%	261	1,202	-29.117%
2026-07-16	39.7500	39.7500	39.7500	39.7500	+9.685%	1	1,130	-21.484%
2026-07-15	35.5100	36.3100	35.5000	36.2400	-6.381%	32	1,129	-13.880%
2026-07-13	37.6400	38.7100	37.3100	38.7100	+11.556%	114	1,118	-19.375%
2026-07-10	35.2600	35.2600	34.7000	34.7000	-4.170%	22	1,063	-10.058%
2026-07-09	36.6700	36.7100	36.2100	36.2100	-8.699%	66	1,043	-13.808%
2026-07-07	39.6600	39.6600	39.6600	39.6600	+8.036%	1	1,055	-21.306%
2026-07-06	36.7500	36.7500	36.5000	36.7100	-14.149%	3	1,055	-14.982%
2026-07-02	39.1400	42.7600	38.9300	42.7600	+16.354%	48	1,045	-27.011%
2026-07-01	36.6600	36.7500	36.6600	36.7500	+6.987%	2	1,045	-15.075%
2026-06-30	35.1600	35.1600	34.3000	34.3500	-16.423%	52	1,047	-9.141%
2026-06-29	41.1000	41.1000	41.1000	41.1000	-5.125%	1	1,058	-24.063%
2026-06-26	45.0200	45.0200	41.7000	43.3200	+5.684%	71	1,057	-27.955%
2026-06-25	37.7000	42.4600	37.7000	40.9900	-0.024%	21	1,109	-23.859%
2026-06-24	42.9000	46.4000	41.0000	41.0000	-5.530%	52	1,090	-23.878%
2026-06-23	43.4100	43.9700	41.0800	43.4000	+20.589%	69	1,086	-28.088%
2026-06-22	33.7300	35.9900	33.7300	35.9900	-1.154%	10	1,113	-13.281%
2026-06-18	35.5000	36.4100	35.5000	36.4100	-3.779%	7	1,116	-14.282%
2026-06-17	36.3600	37.8400	36.3300	37.8400	+3.671%	187	1,116	-17.521%
2026-06-16	35.8000	36.7000	35.8000	36.5000	+11.010%	39	1,116	-14.493%
2026-06-15	32.6000	32.8900	32.6000	32.8800	-17.656%	12	1,128	-5.079%
2026-06-12	39.8400	40.3400	39.2700	39.9300	-3.968%	12	1,128	-21.838%
2026-06-11	48.5000	49.4400	41.5800	41.5800	-19.884%	64	1,128	-24.940%
2026-06-10	45.3400	51.9000	45.3400	51.9000	+11.206%	82	1,101	-39.865%
2026-06-09	41.0500	53.0000	41.0500	46.6700	+14.108%	218	1,140	-33.126%
2026-06-08	41.2500	41.5800	39.5000	40.9000	-6.600%	41	1,267	-23.692%
2026-06-05	38.0600	44.3700	37.8300	43.7900	+26.707%	283	1,247	-28.728%
2026-06-04	34.5500	34.5600	34.5500	34.5600	+3.133%	12	1,097	-9.693%
2026-06-03	32.2200	33.7600	32.2200	33.5100	+3.044%	248	1,085	-6.864%
2026-06-02	32.6000	32.9500	32.1800	32.5200	+1.466%	415	918	-4.028%
2026-06-01	32.9400	33.1100	32.0500	32.0500	-3.869%	40	595	-2.621%
2026-05-29	33.4200	34.0700	33.2700	33.3400	-0.685%	22	592	-6.389%
2026-05-28	35.8500	36.0000	33.5700	33.5700	-6.750%	40	596	-7.030%
2026-05-27	35.8800	36.7100	35.7600	36.0000	+1.494%	21	604	-13.306%
2026-05-26	35.5000	35.6600	35.4600	35.4700	-5.388%	29	599	-12.010%
2026-05-22	38.2000	38.7100	37.1900	37.4900	-8.180%	178	596	-16.751%
2026-05-21	40.9600	41.2700	40.8300	40.8300	+0.939%	15	438	-23.561%
2026-05-20	42.0600	42.0600	40.4500	40.4500	-7.985%	11	438	-22.843%
2026-05-19	43.7800	45.6100	42.5600	43.9600	+3.679%	78	451	-29.004%
2026-05-18	42.4600	44.7300	42.0000	42.4000	+1.679%	38	451	-26.392%
2026-05-15	42.6900	43.2200	41.7000	41.7000	+4.016%	34	451	-25.156%
2026-05-14	40.9100	40.9100	40.0400	40.0900	-3.792%	173	420	-22.150%
2026-05-13	42.5300	42.6400	41.2800	41.6700	-8.578%	26	237	-25.102%
2026-05-12	42.8600	46.0000	42.7200	45.5800	+8.939%	31	237	-31.527%
2026-05-11	41.7300	41.8800	40.7500	41.8400	-1.507%	86	237	-25.406%
2026-05-08	43.5000	43.7000	42.4700	42.4800	-8.958%	40	219	-26.530%
2026-05-07	46.2400	46.9500	44.9300	46.6600	+1.018%	47	207	-33.112%
2026-05-06	47.8300	47.8300	46.1900	46.1900	-9.662%	119	208	-32.431%
2026-05-05	50.9900	51.1300	50.6600	51.1300	-5.855%	17	177	-38.960%
2026-05-04	53.3300	54.4000	53.3300	54.3100	+1.249%	6	177	-42.534%
2026-05-01	53.5200	53.6400	52.5000	53.6400	-3.698%	28	168	-41.816%
2026-04-30	57.7100	57.7100	55.7000	55.7000	-4.542%	2	168	-43.968%
2026-04-27	58.5800	58.5800	58.3500	58.3500	-11.038%	2	169	-46.512%
2026-04-22	65.5900	65.5900	65.5900	65.5900	-1.309%	1	168	-52.417%
2026-04-20	66.4600	66.4600	66.4600	66.4600	-14.312%	23	167	-53.039%
2026-04-14	77.2600	77.5600	77.2600	77.5600	-41.429%	52	144	-59.760%
2026-03-27	132.4200	132.4200	132.4200	132.4200	+31.200%	1	99	-76.431%
2026-03-12	100.7900	100.9300	100.7900	100.9300	+15.666%	2	99	-69.078%
2026-02-25	88.8400	88.8900	87.2400	87.2600	-6.273%	121	91	-64.233%
2026-02-06	93.1000	93.1000	93.1000	93.1000	-1.429%	1	91	-66.477%
2026-02-04	96.0000	96.0000	94.4500	94.4500	+6.868%	2	90	-66.956%
2026-02-03	89.6000	89.6000	88.3800	88.3800	+12.845%	2	90	-64.687%
2026-01-29	78.3100	78.3200	78.3100	78.3200	+1.189%	2	91	-60.151%
2026-01-27	77.4400	77.4400	77.4000	77.4000	-17.668%	2	90	-59.677%
2026-01-20	94.3900	94.5900	93.8800	94.0100	+14.576%	33	88	-66.801%
2025-12-24	82.4700	82.4700	82.0500	82.0500	-10.328%	5	52	-61.962%
2025-12-18	91.5000	91.5000	91.5000	91.5000	+10.909%	1	52	-65.891%
2025-11-03	81.7200	82.5000	81.7200	82.5000	+1.066%	2	51	-62.170%
2025-10-31	82.1400	82.2400	81.6200	81.6300	-50.870%	102	51	-61.767%
2024-12-24	166.1500	166.1500	166.1500	166.1500	-6.209%	1	8	-81.216%
2024-12-20	177.2800	177.2800	177.1500	177.1500	+10.099%	6	8	-82.382%
2024-12-18	160.9000	160.9000	160.9000	160.9000	0.000%	2	2	-80.603%