Dark

QQQ20270115P730
QQQ Jan 15 2027 730.00 Put (QQQ270115P00730000)
option OPRA

EOD

Aug 6, 2026

45.80+1.891%(+0.85)740

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	49.4300	49.4300	45.7300	45.8000	+1.891%	740	4,283	0.000%
2026-08-05	44.2000	45.2300	43.9000	44.9500	+0.045%	113	4,035	+1.891%
2026-08-04	48.6000	48.6000	44.0000	44.9300	-16.950%	44	3,986	+1.936%
2026-08-03	54.1000	54.1000	54.1000	54.1000	-11.166%	1	3,971	-15.342%
2026-07-31	58.2000	61.6300	58.2000	60.9000	-4.094%	24	3,970	-24.795%
2026-07-30	67.2800	67.2800	63.5000	63.5000	-13.992%	25	3,957	-27.874%
2026-07-29	69.8800	73.8300	69.8000	73.8300	+7.327%	8	3,956	-37.966%
2026-07-28	68.5200	74.2400	67.7900	68.7900	+1.221%	10	3,960	-33.421%
2026-07-27	69.1600	69.1600	67.6100	67.9600	+7.532%	21	3,959	-32.607%
2026-07-24	64.0600	64.0600	61.7100	63.2000	-0.645%	3	3,961	-27.532%
2026-07-23	63.2400	63.6100	63.2400	63.6100	+17.038%	2	3,961	-27.999%
2026-07-22	54.3500	54.3500	54.3500	54.3500	+1.874%	1	3,961	-15.731%
2026-07-21	54.9200	55.2200	53.3500	53.3500	-9.836%	29	3,960	-14.152%
2026-07-20	56.3100	59.1700	56.0900	59.1700	-0.738%	45	3,963	-22.596%
2026-07-17	63.8700	64.3600	57.5500	59.6100	+6.943%	257	3,918	-23.167%
2026-07-16	52.5200	55.7400	52.1700	55.7400	+11.036%	27	3,667	-17.833%
2026-07-15	49.7900	53.9200	48.9100	50.2000	+1.026%	64	3,651	-8.765%
2026-07-14	51.4000	52.0500	49.0200	49.6900	-6.703%	33	3,639	-7.829%
2026-07-13	51.6700	53.8400	51.5900	53.2600	+11.423%	7	3,620	-14.007%
2026-07-10	48.5400	48.5400	47.6300	47.8000	-3.920%	15	3,616	-4.184%
2026-07-09	51.3500	51.3500	49.5900	49.7500	-17.000%	38	3,604	-7.940%
2026-07-08	57.5000	59.9400	56.3400	59.9400	+5.380%	12	3,594	-23.590%
2026-07-07	57.8600	57.8600	53.7900	56.8800	+15.072%	67	3,594	-19.480%
2026-07-06	51.1400	51.1400	49.4300	49.4300	-13.144%	4	3,566	-7.344%
2026-07-02	48.8700	58.5200	48.8700	56.9100	+15.389%	18	3,561	-19.522%
2026-07-01	50.2800	50.2800	47.5800	49.3200	+6.592%	1,036	3,561	-7.137%
2026-06-30	49.1400	49.1400	46.2000	46.2700	-10.260%	755	2,557	-1.016%
2026-06-29	56.1700	56.5700	51.2800	51.5600	-11.470%	56	2,611	-11.171%
2026-06-26	61.2900	61.2900	58.1500	58.2400	+3.189%	8	2,567	-21.360%
2026-06-25	58.5700	58.5700	54.6400	56.4400	-8.629%	34	2,563	-18.852%
2026-06-24	57.0800	61.7700	54.6500	61.7700	+4.095%	216	2,540	-25.854%
2026-06-23	58.7600	59.3400	54.6300	59.3400	+24.168%	31	2,518	-22.818%
2026-06-22	47.1700	49.0000	47.1700	47.7900	+2.400%	20	2,518	-4.164%
2026-06-18	48.6400	49.2700	46.6500	46.6700	-9.816%	47	2,503	-1.864%
2026-06-17	48.6000	52.0000	48.5200	51.7500	+5.012%	42	2,503	-11.498%
2026-06-16	45.7300	49.6000	45.7300	49.2800	+9.390%	51	2,503	-7.062%
2026-06-15	45.3900	45.9000	44.4400	45.0500	-17.157%	223	2,491	+1.665%
2026-06-12	57.3600	57.7800	54.3500	54.3800	-5.705%	17	2,491	-15.778%
2026-06-11	62.4300	64.0000	57.6700	57.6700	-13.925%	9	2,491	-20.583%
2026-06-10	60.1000	67.0000	60.1000	67.0000	+9.316%	45	2,489	-31.642%
2026-06-09	53.4000	70.4500	53.4000	61.2900	+11.517%	192	2,549	-25.273%
2026-06-08	53.5500	56.6500	52.4500	54.9600	-7.131%	162	2,398	-16.667%
2026-06-05	50.1400	59.4400	50.1400	59.1800	+31.804%	296	2,359	-22.609%
2026-06-04	47.6500	48.0100	44.9000	44.9000	+0.134%	53	2,338	+2.004%
2026-06-03	43.5300	45.6500	43.5300	44.8400	+2.374%	315	2,317	+2.141%
2026-06-02	45.0000	45.0000	43.7000	43.8000	+0.643%	218	2,136	+4.566%
2026-06-01	45.0600	45.6600	43.4000	43.5200	-2.618%	993	2,068	+5.239%
2026-05-29	44.8600	45.7100	44.6300	44.6900	-2.636%	136	1,247	+2.484%
2026-05-28	48.6600	48.6900	45.6000	45.9000	-4.514%	143	1,218	-0.218%
2026-05-27	47.7100	49.7500	47.6900	48.0700	-0.166%	59	1,135	-4.722%
2026-05-26	48.3000	49.0800	47.7500	48.1500	-6.776%	40	1,097	-4.881%
2026-05-22	51.7500	51.9900	50.8000	51.6500	-2.492%	42	1,082	-11.326%
2026-05-21	55.0000	55.0000	52.9700	52.9700	-4.109%	12	1,060	-13.536%
2026-05-20	55.8300	55.8300	55.2100	55.2400	-9.264%	644	1,060	-17.089%
2026-05-19	60.8800	60.8800	60.8800	60.8800	+6.826%	1	738	-24.770%
2026-05-15	57.6000	57.6000	55.4400	56.9900	+6.763%	245	738	-19.635%
2026-05-14	54.0700	54.4700	53.3800	53.3800	-3.889%	20	608	-14.200%
2026-05-13	57.1000	57.1700	55.5400	55.5400	-9.691%	76	595	-17.537%
2026-05-12	62.0000	62.0400	61.5000	61.5000	+9.509%	27	595	-25.528%
2026-05-11	55.3800	56.1900	55.0200	56.1600	-1.092%	577	595	-18.447%
2026-05-08	58.5900	58.5900	56.7800	56.7800	-9.514%	16	34	-19.338%
2026-05-07	60.6300	62.7500	60.4700	62.7500	-8.166%	12	28	-27.012%
2026-05-05	68.3300	68.3300	68.3300	68.3300	-4.806%	2	18	-32.972%
2026-05-01	72.0000	72.0000	71.7800	71.7800	-9.139%	11	6	-36.194%
2026-04-24	80.8000	80.8000	79.0000	79.0000	-12.222%	10	6	-42.025%
2026-04-23	90.0000	90.0000	90.0000	90.0000	-14.048%	2	2	-49.111%
2026-04-14	104.7100	104.7100	104.7100	104.7100	-9.499%	1	1	-56.260%
2026-04-13	115.7000	115.7000	115.7000	115.7000	-6.316%	1	1	-60.415%
2026-03-11	123.5000	123.5000	123.5000	123.5000	+2.917%	1	1	-62.915%
2026-03-10	120.0000	120.0000	120.0000	120.0000	-1.969%	1	1	-61.833%
2026-02-26	122.4100	122.4100	122.4100	122.4100	-3.256%	1	2	-62.585%
2026-02-06	126.6600	126.6600	126.5300	126.5300	-0.620%	2	1	-63.803%
2026-02-04	124.9400	127.6700	124.9400	127.3200	+14.692%	3	2	-64.028%
2026-01-29	111.0100	111.0100	111.0100	111.0100	+7.215%	1	2	-58.742%
2026-01-28	103.5400	103.5400	103.5400	103.5400	-13.247%	1	2	-55.766%
2026-01-20	119.3500	119.3500	119.3500	119.3500	+4.969%	1	1	-61.625%
2026-01-14	113.7000	113.7000	113.7000	113.7000	+5.797%	1	1	-59.719%
2026-01-13	107.4700	107.4700	107.4700	107.4700	-10.954%	1	1	-57.383%
2025-12-15	120.8500	120.8500	120.6900	120.6900	-1.025%	2	2	-62.052%
2025-11-06	121.9400	121.9400	121.9400	121.9400	-47.573%	2	2	-62.441%
2025-03-05	232.3100	232.5900	232.3100	232.5900	-2.453%	2	0	-80.309%
2024-10-10	238.4400	238.4400	238.4400	238.4400	0.000%	1	0	-80.792%