Dark

QQQ20270115P705
QQQ Jan 15 2027 705.00 Put (QQQ270115P00705000)
option OPRA

EOD

Aug 6, 2026

34.81+2.082%(+0.71)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	35.5000	35.6300	34.7700	34.8100	+2.082%	89	5,273	0.000%
2026-08-05	33.4600	34.6100	33.1000	34.1000	+0.176%	340	5,263	+2.082%
2026-08-04	37.9000	37.9000	34.0400	34.0400	-18.991%	108	5,293	+2.262%
2026-08-03	44.3700	44.3700	41.2700	42.0200	-11.012%	84	5,328	-17.158%
2026-07-31	47.4700	48.0300	47.0000	47.2200	-8.824%	5,073	5,310	-26.281%
2026-07-30	53.9300	53.9300	51.7900	51.7900	-5.836%	2	1,114	-32.786%
2026-07-29	55.0600	60.8300	55.0000	55.0000	-4.976%	4	1,114	-36.709%
2026-07-28	58.2100	58.2100	57.8800	57.8800	+11.094%	2	1,113	-39.858%
2026-07-27	52.0600	54.8600	52.0600	52.1000	-1.139%	112	1,113	-33.186%
2026-07-24	49.6700	52.7600	49.6600	52.7000	+5.887%	10	1,012	-33.947%
2026-07-23	48.7000	50.4600	48.4600	49.7700	+14.414%	13	1,015	-30.058%
2026-07-22	43.7000	43.7000	42.5000	43.5000	+2.594%	10	1,017	-19.977%
2026-07-21	43.0600	44.2900	42.2800	42.4000	-9.614%	34	1,014	-17.901%
2026-07-20	45.8000	47.1400	44.3100	46.9100	-2.838%	67	1,004	-25.794%
2026-07-17	50.3100	52.3400	46.2000	48.2800	+9.009%	165	954	-27.900%
2026-07-16	43.2500	44.7900	41.3200	44.2900	+9.385%	95	823	-21.404%
2026-07-15	39.0600	42.8500	38.6800	40.4900	+2.480%	83	769	-14.028%
2026-07-14	40.0100	40.9200	39.1100	39.5100	-7.406%	19	732	-11.896%
2026-07-13	41.0000	43.0000	40.5700	42.6700	+6.675%	68	722	-18.420%
2026-07-10	40.9900	40.9900	40.0000	40.0000	+0.654%	20	685	-12.975%
2026-07-09	40.9900	41.8000	39.7400	39.7400	-9.784%	31	675	-12.406%
2026-07-08	45.1300	49.2000	44.0500	44.0500	-2.155%	19	666	-20.976%
2026-07-07	44.1600	47.2000	43.3900	45.0200	+11.990%	48	660	-22.679%
2026-07-06	40.2400	40.2400	40.2000	40.2000	-14.176%	2	625	-13.408%
2026-07-02	39.2500	47.1700	39.2500	46.8400	+16.866%	32	628	-25.683%
2026-07-01	40.1400	40.1400	40.0800	40.0800	+7.281%	2	628	-13.149%
2026-06-30	38.2200	38.2200	37.3500	37.3600	-9.693%	76	627	-6.825%
2026-06-29	44.9300	46.1400	41.3400	41.3700	-11.261%	6	681	-15.857%
2026-06-26	51.3900	51.3900	45.4700	46.6200	+1.768%	416	678	-25.332%
2026-06-25	49.0000	49.0000	44.2400	45.8100	+2.621%	16	930	-24.012%
2026-06-24	47.2800	50.0800	44.6400	44.6400	-8.412%	132	925	-22.021%
2026-06-23	47.0600	48.9200	45.0300	48.7400	+26.762%	70	882	-28.580%
2026-06-22	36.6000	38.4500	36.6000	38.4500	+1.827%	31	854	-9.467%
2026-06-18	40.0700	40.0700	37.7600	37.7600	-5.173%	49	825	-7.812%
2026-06-17	39.8200	39.8200	39.8200	39.8200	-0.125%	1	825	-12.582%
2026-06-16	36.9800	39.9700	36.9200	39.8700	+9.563%	25	825	-12.691%
2026-06-15	36.8000	37.0100	35.9800	36.3900	-16.861%	61	800	-4.342%
2026-06-12	47.3100	47.6200	42.5900	43.7700	-4.806%	47	800	-20.471%
2026-06-11	51.0900	54.2000	45.9700	45.9800	-16.446%	49	800	-24.293%
2026-06-10	48.3800	55.2400	48.3800	55.0300	+11.374%	65	783	-36.744%
2026-06-09	41.9600	58.4200	41.7900	49.4100	+9.996%	122	792	-29.549%
2026-06-08	44.8500	45.9100	42.7700	44.9200	-5.232%	34	887	-22.507%
2026-06-05	40.0000	48.2900	40.0000	47.4000	+26.840%	189	862	-26.561%
2026-06-04	38.4500	38.5500	37.3700	37.3700	+3.232%	26	758	-6.850%
2026-06-03	36.5000	36.8300	35.9200	36.2000	+1.287%	76	739	-3.840%
2026-06-02	35.5800	35.7600	35.3100	35.7400	+2.524%	141	673	-2.602%
2026-06-01	35.5000	35.7200	34.8600	34.8600	-4.231%	56	541	-0.143%
2026-05-29	36.0100	36.6800	36.0100	36.4000	-1.622%	15	539	-4.368%
2026-05-28	39.2600	39.2600	37.0000	37.0000	-6.424%	53	524	-5.919%
2026-05-27	39.5400	39.5400	39.5400	39.5400	+1.125%	5	495	-11.963%
2026-05-26	39.1700	39.1700	38.7400	39.1000	-4.471%	28	495	-10.972%
2026-05-22	41.2700	41.2700	40.6200	40.9300	-7.607%	42	496	-14.952%
2026-05-21	44.8000	44.9600	44.3000	44.3000	+0.911%	16	484	-21.422%
2026-05-20	46.3300	46.5600	43.9000	43.9000	-8.408%	36	484	-20.706%
2026-05-19	47.7900	49.8100	46.5800	47.9300	+3.655%	28	459	-27.373%
2026-05-18	45.8500	48.8400	45.6700	46.2400	-3.787%	38	459	-24.719%
2026-05-15	47.5000	48.0600	46.1500	48.0600	+10.891%	28	459	-27.570%
2026-05-14	44.5700	44.5700	43.3400	43.3400	-4.284%	155	433	-19.682%
2026-05-13	47.1200	47.1200	45.1100	45.2800	-4.654%	23	430	-23.123%
2026-05-12	47.0800	50.1500	46.6200	47.4900	+4.259%	57	430	-26.700%
2026-05-11	45.8400	45.8400	44.3800	45.5500	-1.086%	26	430	-23.578%
2026-05-08	47.9600	47.9600	46.0000	46.0500	-9.988%	137	389	-24.408%
2026-05-07	49.2500	51.2500	48.8600	51.1600	+0.235%	84	402	-31.959%
2026-05-06	52.8500	52.9200	51.0400	51.0400	-8.119%	198	329	-31.799%
2026-05-05	55.8200	55.8200	55.3500	55.5500	-5.816%	109	151	-37.336%
2026-05-04	58.1000	59.3400	58.1000	58.9800	+2.236%	10	185	-40.980%
2026-05-01	58.7500	58.7500	57.0900	57.6900	-5.271%	94	97	-39.660%
2026-04-30	63.1000	63.1500	60.7500	60.9000	-7.136%	24	97	-42.841%
2026-04-29	65.6700	65.6700	65.5800	65.5800	+1.032%	2	75	-46.920%
2026-04-27	64.8800	64.9100	64.8800	64.9100	-11.252%	2	75	-46.372%
2026-04-20	73.6700	73.6700	73.1400	73.1400	+0.730%	16	76	-52.406%
2026-04-17	72.6100	72.6100	72.6100	72.6100	-10.069%	1	61	-52.059%
2026-04-15	80.8000	80.8000	80.7400	80.7400	-33.635%	2	61	-56.886%
2026-04-01	121.6600	121.6600	121.6600	121.6600	-10.872%	1	61	-71.387%
2026-03-27	136.5000	136.5000	136.5000	136.5000	+17.470%	1	79	-74.498%
2026-03-25	116.2000	116.2000	116.2000	116.2000	-2.353%	1	82	-70.043%
2026-03-19	119.0000	119.0000	119.0000	119.0000	+9.536%	1	81	-70.748%
2026-03-12	108.5400	108.6400	108.5400	108.6400	+2.076%	2	80	-67.958%
2026-03-03	105.9800	106.4300	105.9800	106.4300	+4.210%	2	82	-67.293%
2026-02-26	103.2500	103.2500	102.1300	102.1300	+0.127%	2	82	-65.916%
2026-02-12	102.0000	102.0000	102.0000	102.0000	+7.301%	1	81	-65.873%
2026-02-09	95.0600	95.0600	95.0600	95.0600	-9.896%	1	82	-63.381%
2026-02-04	105.5000	105.5000	105.5000	105.5000	+21.292%	1	81	-67.005%
2026-01-23	87.4400	87.4400	86.9800	86.9800	-1.159%	5	82	-59.979%
2026-01-09	88.0000	88.0000	88.0000	88.0000	-17.526%	1	77	-60.443%
2025-11-07	106.8000	106.8000	106.7000	106.7000	+21.264%	60	76	-67.376%
2025-10-31	88.0800	88.0800	87.9900	87.9900	0.000%	17	16	-60.439%