Dark

QQQ20270115P700
QQQ Jan 15 2027 700.00 Put (QQQ270115P00700000)
option OPRA

EOD

Aug 6, 2026

33.20+0.121%(+0.04)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	35.3000	36.0000	32.2800	33.2000	+0.121%	137	21,043	0.000%
2026-08-05	31.9200	34.2100	31.4000	33.1600	+1.345%	3,606	20,998	+0.121%
2026-08-04	36.8600	37.5700	32.0000	32.7200	-17.165%	793	22,666	+1.467%
2026-08-03	44.6000	44.6000	38.8600	39.5000	-14.037%	4,320	22,422	-15.949%
2026-07-31	44.1100	50.1600	44.0000	45.9500	-4.470%	269	19,402	-27.748%
2026-07-30	52.6400	52.6400	47.5000	48.1000	-21.533%	9,098	18,811	-30.977%
2026-07-29	52.6700	61.6600	50.0100	61.3000	+18.821%	91	11,736	-45.840%
2026-07-28	52.8000	56.1700	50.8800	51.5900	+3.845%	219	11,718	-35.646%
2026-07-27	46.9300	52.9900	46.1200	49.6800	-1.624%	303	11,749	-33.172%
2026-07-24	47.9300	50.7400	46.6700	50.5000	+9.402%	345	11,843	-34.257%
2026-07-23	45.5900	49.1000	44.5000	46.1600	+11.095%	176	11,690	-28.076%
2026-07-22	42.1300	42.1300	40.2500	41.5500	+3.538%	52	11,714	-20.096%
2026-07-21	41.4000	42.6300	40.0000	40.1300	-10.424%	236	11,574	-17.269%
2026-07-20	42.5400	45.2000	41.8700	44.8000	-4.742%	1,118	11,533	-25.893%
2026-07-17	47.8000	50.5400	43.8800	47.0300	+10.425%	178	11,014	-29.407%
2026-07-16	40.3500	43.2500	39.4800	42.5900	+12.227%	3,287	10,935	-22.047%
2026-07-15	37.3000	40.2500	37.2400	37.9500	+0.370%	349	8,238	-12.516%
2026-07-14	38.3000	40.0100	37.2600	37.8100	-9.111%	98	7,940	-12.193%
2026-07-13	38.7900	41.7100	38.5000	41.6000	+14.917%	661	7,410	-20.192%
2026-07-10	38.7300	38.7300	36.2000	36.2000	-4.359%	11	7,420	-8.287%
2026-07-09	40.1800	40.5000	37.8500	37.8500	-11.338%	66	7,416	-12.285%
2026-07-08	44.3300	47.0900	42.4000	42.6900	-0.164%	318	7,399	-22.230%
2026-07-07	41.7000	45.3400	41.3800	42.7600	+13.272%	124	7,322	-22.357%
2026-07-06	40.6400	40.6400	37.7500	37.7500	-14.593%	709	6,771	-12.053%
2026-07-02	38.1800	44.9200	37.9300	44.2000	+12.183%	108	6,655	-24.887%
2026-07-01	39.1200	39.4000	36.5800	39.4000	+9.444%	61	6,655	-15.736%
2026-06-30	38.5000	38.5000	35.6000	36.0000	-8.791%	1,344	6,947	-7.778%
2026-06-29	43.3200	46.0000	39.4700	39.4700	-12.054%	350	7,166	-15.885%
2026-06-26	48.0000	48.7000	43.1200	44.8800	+2.232%	881	7,197	-26.025%
2026-06-25	39.8400	46.6500	39.3900	43.9000	-5.510%	2,614	6,079	-24.374%
2026-06-24	45.3600	48.4500	43.0000	46.4600	+1.441%	105	6,225	-28.541%
2026-06-23	45.1000	46.5000	43.0000	45.8000	+23.118%	1,782	7,182	-27.511%
2026-06-22	35.4600	38.1000	34.6000	37.2000	+1.252%	102	5,966	-10.753%
2026-06-18	37.3100	38.3200	36.3000	36.7400	-10.933%	106	5,876	-9.635%
2026-06-17	37.6000	42.3700	37.5000	41.2500	+6.617%	261	5,876	-19.515%
2026-06-16	34.9900	38.6900	34.7800	38.6900	+11.821%	358	5,876	-14.190%
2026-06-15	35.9300	35.9300	34.0000	34.6000	-17.304%	203	5,759	-4.046%
2026-06-12	44.5000	45.6500	41.1800	41.8400	-4.952%	44	5,759	-20.650%
2026-06-11	51.5000	52.3700	44.0000	44.0200	-18.481%	430	5,759	-24.580%
2026-06-10	48.8600	54.0000	47.0000	54.0000	+17.391%	226	5,695	-38.519%
2026-06-09	40.8800	56.0000	40.0000	46.0000	+7.779%	559	5,666	-27.826%
2026-06-08	41.9900	43.9400	40.8000	42.6800	-9.384%	143	5,642	-22.212%
2026-06-05	37.5000	48.0100	37.3900	47.1000	+33.164%	514	5,622	-29.512%
2026-06-04	37.0000	37.1000	34.6700	35.3700	+2.492%	353	5,598	-6.135%
2026-06-03	33.9100	35.4300	33.6300	34.5100	+2.312%	430	5,559	-3.796%
2026-06-02	34.6000	34.6000	33.6900	33.7300	-0.998%	377	5,440	-1.571%
2026-06-01	34.5400	35.0300	33.4100	34.0700	-1.304%	699	5,277	-2.554%
2026-05-29	34.8000	35.7700	34.0900	34.5200	-2.623%	1,665	4,345	-3.824%
2026-05-28	36.7000	37.8000	35.0900	35.4500	-4.396%	731	3,519	-6.347%
2026-05-27	36.0600	38.1600	36.0600	37.0800	+0.216%	182	3,114	-10.464%
2026-05-26	37.6000	37.8700	36.8100	37.0000	-7.662%	476	3,075	-10.270%
2026-05-22	39.2000	40.4700	38.9000	40.0700	-1.427%	464	2,891	-17.145%
2026-05-21	43.2000	43.4700	40.4700	40.6500	-3.810%	406	2,887	-18.327%
2026-05-20	44.1200	45.0100	41.9500	42.2600	-7.426%	426	2,887	-21.439%
2026-05-19	45.5300	48.0000	44.4500	45.6500	+2.815%	281	2,525	-27.273%
2026-05-18	44.2600	46.8500	43.7100	44.4000	-2.546%	172	2,525	-25.225%
2026-05-15	45.5000	46.5000	43.4700	45.5600	+9.704%	196	2,525	-27.129%
2026-05-14	42.9800	43.1900	41.5000	41.5300	-4.529%	1,258	2,363	-20.058%
2026-05-13	44.1700	46.0300	42.7400	43.5000	-3.676%	674	871	-23.678%
2026-05-12	44.7000	48.0900	44.2000	45.1600	+3.840%	315	871	-26.484%
2026-05-11	43.9200	43.9900	42.6400	43.4900	+0.230%	148	871	-23.661%
2026-05-08	46.0000	46.0200	43.3900	43.3900	-10.203%	227	719	-23.485%
2026-05-07	48.1500	49.1400	46.7300	48.3200	-1.105%	198	668	-31.291%
2026-05-06	50.4700	50.4700	48.6800	48.8600	-8.502%	267	793	-32.051%
2026-05-05	53.4000	53.4000	52.6800	53.4000	-6.036%	57	642	-37.828%
2026-05-04	55.8600	58.2600	54.4900	56.8300	+1.265%	114	597	-41.580%
2026-05-01	56.7400	56.7400	54.5900	56.1200	-4.068%	104	542	-40.841%
2026-04-30	62.0000	62.0000	58.5000	58.5000	-8.019%	53	542	-43.248%
2026-04-29	62.6300	63.9000	62.6000	63.6000	-0.625%	48	525	-47.799%
2026-04-28	65.6000	66.7600	64.0000	64.0000	+5.263%	25	480	-48.125%
2026-04-27	62.1100	62.5000	60.8000	60.8000	-0.816%	29	461	-45.395%
2026-04-24	63.5000	63.5000	61.0100	61.3000	-10.641%	105	447	-45.840%
2026-04-23	65.5200	69.0000	65.5200	68.6000	+3.861%	41	424	-51.603%
2026-04-22	66.3100	66.4600	65.8900	66.0500	-4.690%	33	432	-49.735%
2026-04-21	71.4800	71.7800	69.3000	69.3000	-0.029%	21	402	-52.092%
2026-04-20	70.0900	70.0900	69.3200	69.3200	+0.595%	18	402	-52.106%
2026-04-17	69.7800	69.7800	68.4600	68.9100	-6.066%	23	400	-51.821%
2026-04-16	75.0000	75.0000	73.0000	73.3600	-3.676%	6	387	-54.744%
2026-04-15	78.1900	78.1900	76.1600	76.1600	-6.218%	64	383	-56.408%
2026-04-14	83.0000	83.0000	80.7300	81.2100	-9.364%	203	321	-59.118%
2026-04-13	89.5800	89.7100	89.5800	89.6000	-2.820%	6	140	-62.946%
2026-04-10	92.0000	92.2000	92.0000	92.2000	-2.040%	15	137	-63.991%
2026-04-09	95.6700	95.6700	93.7100	94.1200	-4.174%	148	132	-64.726%
2026-04-08	96.0000	98.2200	95.5000	98.2200	-13.880%	133	225	-66.198%
2026-04-07	114.0500	114.0500	114.0500	114.0500	-2.380%	2	94	-70.890%
2026-04-06	116.8300	116.8300	116.8300	116.8300	-0.570%	1	94	-71.583%
2026-04-02	117.5000	117.5000	117.5000	117.5000	-11.334%	3	93	-71.745%
2026-03-31	132.5200	132.5200	132.5200	132.5200	-6.014%	1	93	-74.947%
2026-03-30	137.4400	143.0900	137.4400	141.0000	+2.545%	6	94	-76.454%
2026-03-27	134.2500	137.5000	134.2500	137.5000	+21.060%	10	219	-75.855%
2026-03-25	111.0400	113.5800	111.0400	113.5800	+2.389%	8	214	-70.770%
2026-03-23	110.6300	110.9300	110.6300	110.9300	-7.865%	3	217	-70.071%
2026-03-20	116.5000	122.0000	115.3500	120.4000	+8.040%	5	218	-72.425%
2026-03-19	112.0000	112.0000	111.3300	111.4400	+5.132%	12	221	-70.208%
2026-03-18	106.0000	106.0000	106.0000	106.0000	-2.726%	2	223	-68.679%
2026-03-13	108.9700	108.9700	108.9700	108.9700	+4.178%	1	222	-69.533%
2026-03-12	104.6000	104.6000	104.6000	104.6000	+10.793%	1	223	-68.260%
2026-03-10	95.0000	95.0000	94.4100	94.4100	-3.476%	13	223	-64.834%
2026-03-05	97.8100	97.8100	97.8100	97.8100	+5.365%	1	213	-66.057%
2026-03-04	99.7500	99.7500	92.8300	92.8300	-8.542%	5	212	-64.236%
2026-03-03	102.0600	102.0600	101.5000	101.5000	+4.801%	2	209	-67.291%
2026-03-02	101.7500	101.7500	96.8500	96.8500	-1.954%	3	209	-65.720%
2026-02-27	99.3000	99.7000	98.7800	98.7800	-0.524%	118	209	-66.390%
2026-02-26	99.1000	99.3000	99.1000	99.3000	-3.863%	116	225	-66.566%
2026-02-23	101.0000	103.2900	101.0000	103.2900	+7.807%	2	161	-67.857%
2026-02-20	95.8100	95.8100	95.8100	95.8100	-6.426%	1	161	-65.348%
2026-02-19	100.2200	102.3900	100.2200	102.3900	+6.656%	2	162	-67.575%
2026-02-18	96.0000	96.0000	96.0000	96.0000	-4.249%	1	160	-65.417%
2026-02-13	100.2600	100.2600	100.2600	100.2600	-0.831%	1	159	-66.886%
2026-02-12	98.0000	101.2300	98.0000	101.1000	+8.920%	6	159	-67.161%
2026-02-10	92.8200	92.8200	92.8200	92.8200	+1.866%	1	159	-64.232%
2026-02-09	98.0000	98.0000	90.7400	91.1200	-5.955%	12	158	-63.565%
2026-02-06	98.7000	98.7000	96.8900	96.8900	-2.013%	2	146	-65.734%
2026-02-04	98.4700	104.2000	98.2300	98.8800	+15.609%	22	146	-66.424%
2026-02-03	85.5800	85.7200	85.5300	85.5300	+3.510%	9	134	-61.183%
2026-02-02	86.1200	86.1200	82.6300	82.6300	-2.363%	8	142	-59.821%
2026-01-30	84.6300	84.6300	84.6300	84.6300	+1.063%	2	134	-60.770%
2026-01-29	79.9100	83.7400	79.9100	83.7400	+5.267%	8	132	-60.353%
2026-01-28	79.5000	79.5500	79.5000	79.5500	-1.303%	2	139	-58.265%
2026-01-27	81.4900	81.6400	80.0000	80.6000	-5.221%	9	139	-58.809%
2026-01-23	86.8200	86.8200	83.7300	85.0400	-2.275%	6	130	-60.960%
2026-01-22	87.1500	87.1500	85.7000	87.0200	-3.408%	6	126	-61.848%
2026-01-21	92.5000	92.5000	88.7700	90.0900	-7.902%	5	126	-63.148%
2026-01-20	95.0000	98.4300	93.2000	97.8200	+12.166%	38	126	-66.060%
2026-01-16	84.0000	87.2100	84.0000	87.2100	+2.528%	9	94	-61.931%
2026-01-15	83.3200	85.0600	83.3200	85.0600	-6.136%	6	94	-60.969%
2026-01-14	88.4500	90.6200	88.4500	90.6200	+8.100%	7	94	-63.363%
2026-01-13	82.9200	84.2000	82.9200	83.8300	+1.465%	5	98	-60.396%
2026-01-12	85.2700	85.2700	82.6200	82.6200	-0.169%	22	95	-59.816%
2026-01-09	86.2100	86.2100	82.7600	82.7600	-4.467%	9	95	-59.884%
2026-01-08	86.6300	86.6300	86.6300	86.6300	+3.119%	2	103	-61.676%
2026-01-07	84.0100	84.0100	84.0100	84.0100	-3.636%	2	105	-60.481%
2026-01-06	88.9100	88.9100	87.1800	87.1800	-2.155%	4	103	-61.918%
2026-01-05	88.4700	89.1000	88.4700	89.1000	-3.477%	6	101	-62.738%
2026-01-02	87.9100	92.3100	87.9100	92.3100	+1.887%	2	101	-64.034%
2025-12-31	89.5000	90.6000	89.5000	90.6000	+4.378%	3	98	-63.355%
2025-12-30	86.9800	86.9800	86.8000	86.8000	+1.580%	2	98	-61.751%
2025-12-24	85.9900	85.9900	85.4500	85.4500	-3.610%	6	93	-61.147%
2025-12-23	88.8700	88.8700	87.6200	88.6500	-1.126%	20	93	-62.549%
2025-12-22	87.3500	90.1400	87.3500	89.6600	-5.621%	32	76	-62.971%
2025-12-18	95.0000	95.0000	95.0000	95.0000	-7.812%	1	76	-65.053%
2025-12-17	103.0500	103.0500	103.0500	103.0500	+8.542%	1	76	-67.783%
2025-12-16	94.9400	94.9400	94.9400	94.9400	-2.536%	1	76	-65.031%
2025-12-15	97.4100	97.4100	97.4100	97.4100	+3.068%	10	76	-65.917%
2025-12-12	94.5100	94.5100	94.5100	94.5100	+7.300%	1	66	-64.871%
2025-12-05	88.0800	88.0800	88.0800	88.0800	-0.755%	1	65	-62.307%
2025-12-03	88.7500	88.7500	88.7500	88.7500	-0.893%	1	64	-62.592%
2025-12-02	89.5500	89.5500	89.5500	89.5500	-3.710%	1	64	-62.926%
2025-11-28	93.0000	93.0000	93.0000	93.0000	-2.002%	10	64	-64.301%
2025-11-26	96.8100	96.8100	94.9000	94.9000	-4.566%	2	60	-65.016%
2025-11-25	106.1000	106.1000	99.4400	99.4400	+6.296%	8	60	-66.613%
2025-11-11	93.5500	93.5500	93.5500	93.5500	-12.267%	1	59	-64.511%
2025-11-07	107.9400	107.9400	106.6300	106.6300	+24.713%	11	60	-68.864%
2025-11-03	85.5000	85.5000	85.5000	85.5000	+0.576%	1	58	-61.170%
2025-10-31	84.9500	85.0100	84.9500	85.0100	-13.299%	2	58	-60.946%
2025-10-20	98.0500	98.0500	98.0500	98.0500	-2.825%	10	57	-66.140%
2025-10-16	100.9000	100.9000	100.9000	100.9000	-3.074%	20	47	-67.096%
2025-10-15	104.1200	104.1200	104.1000	104.1000	-3.629%	11	27	-68.108%
2025-10-14	108.0200	108.0200	108.0200	108.0200	+11.006%	1	16	-69.265%
2025-10-08	97.3100	97.3100	97.3100	97.3100	-3.910%	1	15	-65.882%
2025-10-07	99.9800	101.5500	99.9800	101.2700	-2.202%	5	15	-67.216%
2025-09-30	103.5500	103.5500	103.5500	103.5500	-2.788%	1	15	-67.938%
2025-09-26	106.5200	106.5200	106.5200	106.5200	+2.138%	10	15	-68.832%
2025-09-19	104.2900	104.2900	104.2900	104.2900	-5.986%	2	5	-68.166%
2025-09-16	110.9300	110.9300	110.9300	110.9300	-3.682%	2	7	-70.071%
2025-09-12	115.1800	115.2200	115.1400	115.1700	-5.807%	8	5	-71.173%
2025-08-28	123.1200	123.1200	122.2700	122.2700	+1.050%	2	5	-72.847%
2025-08-13	121.0000	121.0000	121.0000	121.0000	-12.293%	2	10	-72.562%
2025-08-06	137.9600	137.9700	137.9600	137.9600	-4.194%	5	10	-75.935%
2025-08-01	145.0000	145.0000	144.0000	144.0000	+7.752%	8	5	-76.944%
2025-07-24	132.7200	133.6400	132.7200	133.6400	-5.220%	2	5	-75.157%
2025-07-15	141.1600	141.1600	141.0000	141.0000	-8.263%	2	5	-76.454%
2025-07-02	153.7000	153.7000	153.7000	153.7000	-34.735%	5	5	-78.399%
2025-04-30	235.5000	235.5000	235.5000	235.5000	+29.303%	4	8	-85.902%
2024-12-20	182.2100	182.2100	182.1300	182.1300	+9.982%	6	8	-81.771%
2024-12-18	165.6000	165.6000	165.6000	165.6000	0.000%	2	2	-79.952%