Dark

QQQ20270115P710
QQQ Jan 15 2027 710.00 Put (QQQ270115P00710000)
option OPRA

EOD

Aug 6, 2026

36.69+0.935%(+0.34)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.0000	40.0400	36.6900	36.6900	+0.935%	64	2,190	0.000%
2026-08-05	35.7400	36.3500	35.1000	36.3500	0.000%	171	2,141	+0.935%
2026-08-04	39.4400	39.6500	36.0100	36.3500	-17.142%	270	2,083	+0.935%
2026-08-03	50.0400	50.0400	43.8700	43.8700	-10.506%	78	1,863	-16.367%
2026-07-31	48.7200	55.1200	48.7200	49.0200	-8.459%	245	1,854	-25.153%
2026-07-30	58.1100	58.1100	52.4300	53.5500	-17.615%	57	1,717	-31.485%
2026-07-29	60.0100	65.0000	60.0100	65.0000	+14.638%	14	1,719	-43.554%
2026-07-28	60.6400	61.3700	55.8200	56.7000	+4.613%	15	1,719	-35.291%
2026-07-27	50.5000	57.9300	50.4600	54.2000	-2.518%	109	1,729	-32.306%
2026-07-24	52.0600	55.6000	51.6400	55.6000	+5.905%	17	1,628	-34.011%
2026-07-23	50.0000	53.6400	49.4300	52.5000	+14.130%	19	1,616	-30.114%
2026-07-22	45.2700	46.0000	44.3000	46.0000	+3.604%	10	1,616	-20.239%
2026-07-21	45.6600	46.4000	44.2000	44.4000	-10.249%	41	1,617	-17.365%
2026-07-20	46.6500	49.4700	46.6000	49.4700	-3.661%	31	1,614	-25.834%
2026-07-17	54.6500	54.6800	48.4000	51.3500	+10.740%	80	1,593	-28.549%
2026-07-16	44.4900	47.6000	43.3400	46.3700	+10.668%	89	1,556	-20.876%
2026-07-15	41.5400	44.8300	40.5200	41.9000	+0.891%	109	1,489	-12.434%
2026-07-14	43.4700	43.5900	40.8300	41.5300	-8.845%	40	1,467	-11.654%
2026-07-13	43.0000	45.5600	42.4300	45.5600	+12.744%	108	1,435	-19.469%
2026-07-10	42.1400	43.0000	40.4100	40.4100	-3.441%	23	1,367	-9.206%
2026-07-09	44.0000	44.0000	41.5900	41.8500	-10.634%	100	1,361	-12.330%
2026-07-08	47.7400	51.2000	46.8300	46.8300	+2.900%	231	1,347	-21.653%
2026-07-07	44.9900	49.0000	44.9900	45.5100	+7.538%	25	1,222	-19.380%
2026-07-06	45.0600	45.0600	41.5800	42.3200	-8.989%	41	1,225	-13.303%
2026-07-02	42.2000	49.6200	42.2000	46.5000	+10.820%	150	1,132	-21.097%
2026-07-01	40.9500	41.9600	40.9500	41.9600	+7.452%	8	1,132	-12.560%
2026-06-30	40.2600	40.3600	38.9800	39.0500	-9.815%	247	1,146	-6.044%
2026-06-29	50.0900	50.0900	43.1600	43.3000	-12.702%	44	1,228	-15.266%
2026-06-26	51.4900	52.5600	47.4900	49.6000	+3.918%	140	1,213	-26.028%
2026-06-25	44.2200	49.6900	44.2200	47.7300	-5.579%	56	1,220	-23.130%
2026-06-24	49.1400	52.5700	47.1100	50.5500	-0.079%	101	1,212	-27.418%
2026-06-23	49.6800	50.5900	46.9700	50.5900	+22.851%	41	1,213	-27.476%
2026-06-22	38.9600	41.1800	38.9600	41.1800	+3.208%	13	1,228	-10.903%
2026-06-18	40.6300	41.5000	39.9000	39.9000	-9.318%	24	1,184	-8.045%
2026-06-17	41.5400	44.0000	41.0400	44.0000	+5.871%	221	1,184	-16.614%
2026-06-16	38.3200	41.7900	38.3200	41.5600	+9.024%	54	1,184	-11.718%
2026-06-15	38.8600	38.8800	37.2800	38.1200	-16.732%	172	1,130	-3.751%
2026-06-12	48.5100	48.5100	44.7000	45.7800	-3.621%	50	1,130	-19.856%
2026-06-11	53.8900	57.0200	47.5000	47.5000	-17.334%	71	1,130	-22.758%
2026-06-10	51.0000	57.4600	51.0000	57.4600	+13.782%	74	1,124	-36.147%
2026-06-09	43.7300	59.9500	43.7300	50.5000	+8.696%	203	1,118	-27.347%
2026-06-08	46.4000	47.7100	44.5000	46.4600	-12.882%	358	1,129	-21.029%
2026-06-05	41.6200	53.3300	41.6200	53.3300	+40.675%	424	1,109	-31.202%
2026-06-04	40.3000	40.3000	37.9100	37.9100	+0.504%	8	1,124	-3.218%
2026-06-03	38.1700	38.5000	37.7200	37.7200	+1.534%	84	1,121	-2.731%
2026-06-02	37.7000	37.7000	36.6900	37.1500	+0.108%	746	1,047	-1.238%
2026-06-01	37.6100	37.6100	36.4500	37.1100	-1.198%	84	604	-1.132%
2026-05-29	37.5900	38.2000	37.1600	37.5600	-2.137%	24	568	-2.316%
2026-05-28	39.3800	40.0500	38.3600	38.3800	-8.204%	54	572	-4.403%
2026-05-27	41.6700	41.8100	40.9900	41.8100	+3.618%	8	564	-12.246%
2026-05-26	40.7100	41.0500	40.2000	40.3500	-5.393%	67	559	-9.071%
2026-05-22	42.8000	44.0600	42.4700	42.6500	-4.586%	32	524	-13.974%
2026-05-21	46.5500	46.9100	44.6400	44.7000	-2.295%	31	510	-17.919%
2026-05-20	48.0100	48.6400	45.7500	45.7500	-7.031%	77	510	-19.803%
2026-05-19	51.9700	51.9700	48.7100	49.2100	+1.443%	24	507	-25.442%
2026-05-18	47.8400	50.1000	47.8400	48.5100	-2.980%	12	507	-24.366%
2026-05-15	50.1000	50.2900	47.7900	50.0000	+10.132%	425	507	-26.620%
2026-05-14	46.4900	46.5700	45.3000	45.4000	-4.461%	32	216	-19.185%
2026-05-13	49.2000	49.2000	46.5800	47.5200	-4.348%	24	188	-22.790%
2026-05-12	49.2500	51.5100	48.6300	49.6800	+4.370%	17	188	-26.147%
2026-05-11	47.2500	47.8700	46.4000	47.6000	+0.486%	67	188	-22.920%
2026-05-08	50.0500	50.0500	47.3700	47.3700	-7.625%	127	180	-22.546%
2026-05-07	51.3300	51.3300	51.2800	51.2800	-4.453%	3	136	-28.452%
2026-05-06	55.2500	55.2500	53.5800	53.6700	-7.466%	141	136	-31.638%
2026-05-05	58.3200	58.3200	57.3600	58.0000	-5.859%	16	52	-36.741%
2026-05-04	60.9900	61.9500	59.4400	61.6100	+2.257%	7	50	-40.448%
2026-05-01	59.9600	61.0000	59.9600	60.2500	-6.371%	12	31	-39.104%
2026-04-30	64.5400	64.5400	64.3500	64.3500	-10.050%	10	31	-42.984%
2026-04-28	71.5300	71.5400	71.5300	71.5400	+6.332%	5	26	-48.714%
2026-04-27	67.2800	67.2800	67.2800	67.2800	-2.704%	1	21	-45.467%
2026-04-24	69.2100	69.3700	69.1500	69.1500	-2.496%	3	20	-46.941%
2026-04-22	73.2200	73.2200	70.9200	70.9200	-9.193%	8	21	-48.266%
2026-04-21	78.1000	78.1000	78.1000	78.1000	+5.469%	1	14	-53.022%
2026-04-17	74.0500	74.0500	74.0500	74.0500	-7.264%	1	14	-50.452%
2026-04-16	79.8500	79.8500	79.8500	79.8500	-5.759%	1	13	-54.051%
2026-04-15	84.7300	84.7300	84.7300	84.7300	-20.141%	1	12	-56.698%
2026-04-08	106.7500	106.7500	106.1000	106.1000	-13.810%	4	11	-65.419%
2026-04-01	123.1000	123.1000	123.1000	123.1000	-19.784%	1	12	-70.195%
2026-03-30	146.8100	153.4600	146.8100	153.4600	+17.594%	3	9	-76.091%
2026-03-20	127.0000	130.5000	127.0000	130.5000	+23.113%	2	32	-71.885%
2026-03-11	105.5300	106.0000	105.5300	106.0000	-4.933%	2	32	-65.387%
2026-03-09	111.4000	111.6000	111.4000	111.5000	-2.279%	4	31	-67.094%
2026-03-06	114.1000	114.1000	114.1000	114.1000	+4.612%	4	30	-67.844%
2026-03-05	109.0700	109.0700	109.0700	109.0700	-1.915%	1	34	-66.361%
2026-02-12	111.0000	111.2000	111.0000	111.2000	+0.633%	2	34	-67.005%
2026-02-04	110.5000	110.5000	110.5000	110.5000	+21.965%	1	33	-66.796%
2026-01-23	95.0000	95.0000	90.6000	90.6000	-14.213%	7	33	-59.503%
2026-01-20	102.0000	105.6100	102.0000	105.6100	+11.157%	2	26	-65.259%
2026-01-16	95.0100	95.0100	95.0100	95.0100	+5.333%	2	26	-61.383%
2026-01-09	90.0000	90.2000	90.0000	90.2000	-9.800%	10	26	-59.324%
2026-01-02	100.0000	100.0000	100.0000	100.0000	+3.563%	1	16	-63.310%
2025-12-04	96.5600	96.5600	96.5600	96.5600	-5.333%	1	15	-62.003%
2025-11-12	101.0000	102.0000	101.0000	102.0000	+3.176%	2	14	-64.029%
2025-11-10	98.8600	98.8600	98.8600	98.8600	+2.563%	1	15	-62.887%
2025-11-04	96.3900	96.3900	96.3900	96.3900	+5.344%	1	14	-61.936%
2025-11-03	91.5000	91.5000	91.5000	91.5000	-1.676%	12	3	-59.902%
2025-10-31	93.0600	93.0600	93.0600	93.0600	+2.931%	1	3	-60.574%
2025-10-29	90.2800	90.4100	90.2800	90.4100	-53.733%	2	2	-59.418%
2024-12-03	195.4100	195.4100	195.4100	195.4100	0.000%	1	0	-81.224%