Dark

QQQ20270115P735
QQQ Jan 15 2027 735.00 Put (QQQ270115P00735000)
option OPRA

EOD

Aug 6, 2026

49.48+4.125%(+1.96)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	51.7300	52.1000	48.4000	49.4800	+4.125%	56	1,713	0.000%
2026-08-05	46.1800	47.5200	46.0000	47.5200	+1.106%	72	1,716	+4.125%
2026-08-04	47.4100	47.5300	46.5700	47.0000	-17.486%	126	1,682	+5.277%
2026-08-03	64.5800	65.0900	56.9600	56.9600	-14.178%	20	1,559	-13.132%
2026-07-31	66.9700	69.2100	66.0100	66.3700	-2.181%	40	1,551	-25.448%
2026-07-30	70.9000	70.9000	67.8000	67.8500	-15.399%	12	1,548	-27.074%
2026-07-29	75.0000	81.0000	71.1500	80.2000	+10.636%	94	1,541	-38.304%
2026-07-28	72.1400	77.1800	70.7200	72.4900	+6.088%	81	1,538	-31.742%
2026-07-27	64.2700	72.4800	64.2700	68.3300	+5.741%	122	1,537	-27.587%
2026-07-24	65.7700	69.6600	64.6200	64.6200	-2.710%	37	1,511	-23.429%
2026-07-23	63.1000	67.3300	62.9400	66.4200	+17.454%	55	1,544	-25.504%
2026-07-22	56.0000	56.5500	55.9500	56.5500	+1.617%	11	1,537	-12.502%
2026-07-21	56.3800	56.3800	55.6500	55.6500	-11.017%	2	1,528	-11.087%
2026-07-20	60.7000	62.8000	60.7000	62.5400	-0.096%	15	1,528	-20.883%
2026-07-17	65.8400	67.3600	60.4900	62.6000	+5.405%	43	1,521	-20.958%
2026-07-16	54.8700	59.3900	54.8700	59.3900	+12.524%	73	1,509	-16.686%
2026-07-15	50.6700	55.7500	50.6500	52.7800	+1.441%	101	1,506	-6.252%
2026-07-14	52.3500	54.3000	51.2700	52.0300	-7.304%	40	1,456	-4.901%
2026-07-13	53.9900	56.3700	53.5600	56.1300	+12.395%	40	1,426	-11.847%
2026-07-10	53.1200	53.1200	49.9400	49.9400	-4.366%	24	1,436	-0.921%
2026-07-09	52.9600	52.9700	52.1900	52.2200	-9.435%	47	1,417	-5.247%
2026-07-08	61.0000	63.3000	57.6600	57.6600	-2.962%	131	1,386	-14.187%
2026-07-07	56.4900	60.6500	56.4900	59.4200	+15.446%	22	1,320	-16.728%
2026-07-06	51.6800	51.6800	51.4700	51.4700	-13.800%	2	1,314	-3.866%
2026-07-02	51.4500	60.8700	51.4500	59.7100	+14.256%	22	1,311	-17.133%
2026-07-01	53.0000	53.0000	49.7000	52.2600	+8.333%	32	1,311	-5.320%
2026-06-30	51.6800	51.6800	48.2400	48.2400	-10.351%	107	1,315	+2.570%
2026-06-29	58.5200	59.8200	53.2400	53.8100	-13.140%	42	1,372	-8.047%
2026-06-26	63.6000	64.7500	58.2200	61.9500	+7.087%	30	1,375	-20.129%
2026-06-25	60.2500	62.0800	57.2200	57.8500	+0.486%	17	1,383	-14.468%
2026-06-24	61.3500	63.4200	56.8500	57.5700	-7.295%	121	1,389	-14.052%
2026-06-23	59.6800	62.1600	57.5300	62.1000	+25.176%	80	1,327	-20.322%
2026-06-22	47.6500	51.0600	46.8200	49.6100	+1.245%	90	1,353	-0.262%
2026-06-18	50.2500	51.4400	49.0000	49.0000	-13.151%	68	1,336	+0.980%
2026-06-17	50.3700	56.4200	50.3700	56.4200	+9.045%	66	1,336	-12.301%
2026-06-16	47.8300	51.7400	47.8300	51.7400	+9.456%	107	1,336	-4.368%
2026-06-15	48.0000	48.8600	46.4000	47.2700	-17.705%	235	1,322	+4.675%
2026-06-12	60.0000	61.2300	56.6200	57.4400	-12.970%	44	1,322	-13.858%
2026-06-11	66.0000	66.0000	66.0000	66.0000	-8.333%	1	1,322	-25.030%
2026-06-10	69.0200	72.0000	69.0200	72.0000	+13.744%	32	1,326	-31.278%
2026-06-09	58.2100	70.5500	57.4400	63.3000	+9.877%	13	1,440	-21.833%
2026-06-08	56.6800	58.8400	54.6800	57.6100	-7.706%	41	1,439	-14.112%
2026-06-05	50.6300	63.4800	50.6300	62.4200	+32.752%	720	1,419	-20.731%
2026-06-04	48.9700	50.2300	47.0200	47.0200	+0.513%	33	1,144	+5.232%
2026-06-03	46.0400	47.5400	45.9500	46.7800	+2.117%	235	1,147	+5.772%
2026-06-02	47.0500	47.3000	45.5200	45.8100	+0.792%	141	1,124	+8.011%
2026-06-01	47.0000	48.2300	45.2500	45.4500	-3.708%	124	1,035	+8.867%
2026-05-29	47.3600	47.9100	46.7500	47.2000	-1.441%	83	1,002	+4.831%
2026-05-28	50.8000	50.8700	47.7000	47.8900	-4.886%	84	948	+3.320%
2026-05-27	49.8000	51.7500	49.8000	50.3500	+0.060%	35	888	-1.728%
2026-05-26	50.5300	50.8500	50.0400	50.3200	-7.449%	48	871	-1.669%
2026-05-22	54.2600	54.6700	52.6800	54.3700	-1.965%	122	843	-8.994%
2026-05-21	57.3600	57.3600	54.8300	55.4600	-3.548%	6	812	-10.783%
2026-05-20	58.9500	58.9500	57.5000	57.5000	-9.206%	7	812	-13.948%
2026-05-19	63.3300	63.3300	63.3300	63.3300	+5.691%	2	826	-21.870%
2026-05-18	62.8800	62.8800	59.9200	59.9200	+0.033%	5	826	-17.423%
2026-05-15	61.2500	61.2800	58.7300	59.9000	+5.198%	76	826	-17.396%
2026-05-14	57.1000	57.1000	55.9400	56.9400	-5.588%	25	787	-13.102%
2026-05-12	60.3100	60.3100	60.3100	60.3100	+3.875%	4	777	-17.957%
2026-05-11	57.9000	58.0600	57.9000	58.0600	-2.714%	11	777	-14.778%
2026-05-08	59.6800	59.6800	59.6800	59.6800	-9.135%	1	764	-17.091%
2026-05-07	66.0000	66.0000	65.6800	65.6800	-0.273%	29	764	-24.665%
2026-05-06	68.6300	68.6700	65.6800	65.8600	-7.344%	15	789	-24.871%
2026-05-05	72.4000	72.4000	71.0800	71.0800	-6.646%	933	780	-30.388%
2026-05-04	76.3000	76.3000	76.0200	76.1400	+1.832%	544	309	-35.014%
2026-05-01	76.0000	76.0000	74.5300	74.7700	-17.051%	16	25	-33.824%
2026-04-23	90.1400	90.1400	90.1400	90.1400	+0.873%	1	25	-45.108%
2026-04-22	88.6000	89.3600	88.6000	89.3600	-5.788%	25	25	-44.628%
2026-04-20	94.8500	94.8500	94.8500	94.8500	+1.574%	1	3	-47.833%
2026-04-17	93.5000	93.5000	93.3800	93.3800	-7.636%	2	3	-47.012%
2026-04-15	104.6100	104.6100	101.1000	101.1000	-17.469%	3	3	-51.058%
2026-03-11	122.5000	122.5000	122.5000	122.5000	-8.582%	2	1	-59.608%
2026-03-05	134.0000	134.0000	134.0000	134.0000	+3.443%	2	3	-63.075%
2026-02-04	129.5400	129.5400	129.5400	129.5400	+7.493%	1	16	-61.803%
2026-02-03	120.5100	120.5100	120.5100	120.5100	+6.120%	1	15	-58.941%
2026-01-29	113.6400	113.6400	113.5600	113.5600	+3.077%	2	16	-56.428%
2026-01-26	110.1700	110.1700	110.1700	110.1700	-0.091%	1	14	-55.088%
2026-01-15	110.2700	110.2700	110.2700	110.2700	-0.460%	1	13	-55.128%
2026-01-09	110.8800	110.8800	110.7800	110.7800	-1.773%	2	12	-55.335%
2026-01-06	112.7800	112.7800	112.7800	112.7800	-2.524%	1	12	-56.127%
2025-12-23	115.7600	115.7600	115.7000	115.7000	-7.447%	20	11	-57.234%
2025-12-15	125.0000	125.0100	125.0000	125.0100	+4.628%	2	12	-60.419%
2025-11-12	119.4800	119.4800	119.4800	119.4800	+1.083%	10	4	-58.587%
2025-11-10	118.2000	118.2000	118.2000	118.2000	-4.446%	1	4	-58.139%
2025-11-06	124.9000	124.9000	123.7000	123.7000	+3.411%	2	4	-60.000%
2025-11-04	119.6200	119.6200	119.6200	119.6200	+11.669%	2	3	-58.636%
2025-10-29	107.1200	107.1200	107.1200	107.1200	-55.180%	1	1	-53.809%
2024-10-14	237.4200	239.0000	236.5800	239.0000	0.000%	6	0	-79.297%