Dark

QQQ20270115P740
QQQ Jan 15 2027 740.00 Put (QQQ270115P00740000)
option OPRA

EOD

Aug 6, 2026

51.14-0.117%(-0.06)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	51.7700	51.7700	50.5600	51.1400	-0.117%	117	3,569	0.000%
2026-08-05	50.0000	51.2000	48.7500	51.2000	+2.277%	2,520	3,762	-0.117%
2026-08-04	53.6300	53.6300	50.0600	50.0600	-22.628%	65	4,590	+2.157%
2026-08-03	68.0000	68.0500	64.7000	64.7000	-7.439%	11	4,594	-20.958%
2026-07-31	65.2500	72.5000	65.2500	69.9000	-3.520%	13	4,595	-26.838%
2026-07-30	76.6100	76.6100	71.1300	72.4500	-17.876%	105	4,589	-29.413%
2026-07-29	80.0000	88.2200	79.6500	88.2200	+9.631%	153	4,621	-42.031%
2026-07-28	76.5300	80.4700	76.5300	80.4700	+10.022%	49	4,530	-36.448%
2026-07-27	75.7300	75.7300	72.6100	73.1400	+3.612%	3	4,539	-30.079%
2026-07-24	70.5900	70.5900	70.5900	70.5900	+0.713%	2	4,540	-27.553%
2026-07-23	66.6000	70.0900	66.6000	70.0900	+7.566%	39	4,548	-27.037%
2026-07-20	62.0800	65.1600	62.0800	65.1600	+1.797%	3	4,556	-21.516%
2026-07-17	65.9800	65.9800	63.7100	64.0100	+3.912%	10	4,556	-20.106%
2026-07-16	60.0300	61.6000	60.0300	61.6000	+11.878%	12	4,559	-16.981%
2026-07-15	53.6900	58.0900	53.6100	55.0600	+2.437%	38	4,559	-7.120%
2026-07-14	54.9700	55.1600	53.7500	53.7500	-4.614%	5	4,540	-4.856%
2026-07-13	55.9300	56.3500	55.9300	56.3500	+7.497%	2	4,538	-9.246%
2026-07-10	55.5500	55.5500	52.4200	52.4200	-3.817%	6	4,537	-2.442%
2026-07-09	56.8000	56.8000	54.3200	54.5000	-13.492%	69	4,535	-6.165%
2026-07-08	63.0000	63.0000	63.0000	63.0000	+1.613%	1	4,487	-18.825%
2026-07-07	59.7000	63.5000	59.2200	62.0000	+15.499%	24	4,490	-17.516%
2026-07-06	55.3000	55.3200	53.6800	53.6800	-13.055%	4	4,502	-4.732%
2026-07-02	53.9000	61.7400	53.9000	61.7400	+15.251%	9	4,502	-17.169%
2026-07-01	53.5000	54.6800	52.0700	53.5700	+5.870%	82	4,502	-4.536%
2026-06-30	53.5000	53.5000	50.5900	50.6000	-9.627%	105	4,440	+1.067%
2026-06-29	59.2800	60.3000	55.5400	55.9900	-9.240%	13	4,459	-8.662%
2026-06-26	67.7000	67.7000	61.6900	61.6900	+3.109%	2	4,459	-17.102%
2026-06-25	57.1700	66.0000	57.1700	59.8300	-10.728%	214	4,461	-14.524%
2026-06-24	62.9900	67.0200	59.7600	67.0200	+4.376%	77	4,365	-23.694%
2026-06-23	61.7700	64.2100	60.3400	64.2100	+22.421%	94	4,369	-20.355%
2026-06-22	49.4900	52.8900	48.7400	52.4500	+3.045%	154	4,379	-2.498%
2026-06-18	53.1100	53.7000	50.8800	50.9000	-13.435%	97	4,387	+0.472%
2026-06-17	53.6000	58.8000	53.5800	58.8000	+9.152%	45	4,387	-13.027%
2026-06-16	49.7600	54.0100	49.0000	53.8700	+8.828%	119	4,387	-5.068%
2026-06-15	50.0000	50.1900	48.3900	49.5000	-15.802%	1,422	3,417	+3.313%
2026-06-12	61.5700	61.8900	58.7900	58.7900	-5.116%	287	3,417	-13.012%
2026-06-11	64.3800	64.3800	61.9600	61.9600	-16.327%	15	3,417	-17.463%
2026-06-10	69.0000	74.0500	65.1800	74.0500	+8.849%	18	3,429	-30.939%
2026-06-09	73.3500	73.6100	68.0300	68.0300	+14.317%	9	3,450	-24.827%
2026-06-08	58.9500	60.2400	58.0500	59.5100	-8.783%	566	3,456	-14.065%
2026-06-05	53.1100	65.2700	53.1100	65.2400	+32.333%	205	2,927	-21.613%
2026-06-04	51.1700	52.1700	48.9300	49.3000	+0.901%	134	2,936	+3.732%
2026-06-03	48.3600	49.6500	48.0700	48.8600	+2.196%	105	2,875	+4.666%
2026-06-02	49.0000	49.1700	47.7200	47.8100	-0.891%	149	2,874	+6.965%
2026-06-01	49.3700	49.8900	47.3100	48.2400	-1.249%	142	2,796	+6.012%
2026-05-29	48.6800	50.5200	48.3900	48.8500	-3.095%	2,713	2,716	+4.688%
2026-05-28	52.8900	52.8900	49.8900	50.4100	-4.145%	71	812	+1.448%
2026-05-27	53.3100	54.0400	52.4800	52.5900	+0.709%	36	779	-2.757%
2026-05-26	52.7800	53.3000	52.2200	52.2200	-6.315%	24	774	-2.068%
2026-05-22	56.6400	56.7800	55.5400	55.7400	-3.996%	24	773	-8.253%
2026-05-21	59.9000	60.2400	57.1900	58.0600	-12.243%	15	767	-11.919%
2026-05-19	65.6000	66.1600	65.6000	66.1600	+1.441%	2	767	-22.703%
2026-05-18	61.5000	65.2200	61.5000	65.2200	+2.871%	4	755	-21.588%
2026-05-15	62.3700	63.4000	61.2900	63.4000	+8.636%	14	755	-19.338%
2026-05-14	58.4300	58.8300	58.3400	58.3600	-7.731%	6	747	-12.371%
2026-05-13	63.2500	63.2500	63.2500	63.2500	-2.692%	1	745	-19.146%
2026-05-12	67.5600	67.5600	65.0000	65.0000	+6.820%	5	745	-21.323%
2026-05-11	60.3000	60.8500	60.3000	60.8500	-1.776%	79	745	-15.957%
2026-05-08	61.9500	61.9500	61.9500	61.9500	-9.284%	1	666	-17.450%
2026-05-07	68.9100	68.9100	68.2700	68.2900	-7.779%	708	870	-25.113%
2026-05-05	75.6800	75.8900	73.9400	74.0500	-8.377%	821	518	-30.939%
2026-05-04	79.9700	80.8200	79.9700	80.8200	+3.536%	13	19	-36.724%
2026-05-01	77.9000	78.0600	77.9000	78.0600	-6.526%	2	11	-34.486%
2026-04-30	83.3700	83.5100	83.3700	83.5100	-6.169%	2	11	-38.762%
2026-04-29	90.5000	90.5000	89.0000	89.0000	-3.565%	2	13	-42.539%
2026-04-28	92.0800	92.2900	92.0800	92.2900	+7.942%	2	13	-44.588%
2026-04-27	87.5000	87.5000	85.5000	85.5000	-5.211%	2	11	-40.187%
2026-04-23	90.2000	90.2000	90.2000	90.2000	-32.394%	1	10	-43.304%
2026-04-08	133.4200	133.4200	133.4200	133.4200	-23.982%	2	9	-61.670%
2026-03-30	176.2200	176.2200	175.5100	175.5100	-1.399%	3	10	-70.862%
2026-03-27	178.0000	178.0000	178.0000	178.0000	+9.337%	2	13	-71.270%
2026-03-26	159.0000	163.5000	159.0000	162.8000	+9.313%	31	11	-68.587%
2026-03-23	148.9300	148.9300	148.9300	148.9300	-3.873%	1	10	-65.662%
2026-03-20	154.9300	154.9300	154.9300	154.9300	+26.608%	11	11	-66.992%
2026-01-21	122.3700	122.3700	122.3700	122.3700	+1.560%	1	0	-58.209%
2025-12-22	120.9600	120.9600	120.4900	120.4900	-2.437%	2	0	-57.557%
2025-11-12	123.5000	123.5000	123.5000	123.5000	-50.789%	10	0	-58.591%
2024-10-23	249.0400	250.9600	249.0400	250.9600	0.000%	2	0	-79.622%