Dark

QQQ20270115P800
QQQ Jan 15 2027 800.00 Put (QQQ270115P00800000)
option OPRA

EOD

Aug 5, 2026

88.59+2.180%(+1.89)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	86.5700	88.5900	86.4600	88.5900	+2.180%	184	478	0.000%
2026-08-04	90.0000	90.0000	86.7000	86.7000	-36.376%	3	344	+2.180%
2026-07-29	136.2700	136.2700	136.2700	136.2700	+10.224%	1	345	-34.989%
2026-07-28	128.4600	131.6900	122.5400	123.6300	+0.325%	9	344	-28.343%
2026-07-27	120.2500	123.2300	120.2500	123.2300	+4.930%	8	345	-28.110%
2026-07-24	117.4400	117.4400	117.4400	117.4400	+4.661%	5	349	-24.566%
2026-07-23	113.0000	113.0000	112.1700	112.2100	+13.001%	17	345	-21.050%
2026-07-22	100.1600	100.1800	97.3900	99.3000	-0.997%	44	357	-10.785%
2026-07-21	100.4000	100.4000	100.3000	100.3000	-6.262%	2	346	-11.675%
2026-07-17	108.2500	108.2500	107.0000	107.0000	+7.505%	21	346	-17.206%
2026-07-16	99.0600	99.5300	99.0600	99.5300	+8.409%	2	347	-10.992%
2026-07-15	90.4000	94.1900	90.3500	91.8100	+2.799%	122	347	-3.507%
2026-07-14	91.0000	91.7700	89.3100	89.3100	-7.162%	9	271	-0.806%
2026-07-13	93.3800	96.2000	92.2400	96.2000	+5.378%	5	277	-7.911%
2026-07-10	91.2600	91.3300	91.2600	91.2900	+1.954%	3	276	-2.958%
2026-07-09	89.5400	89.5400	89.5400	89.5400	-10.460%	2	276	-1.061%
2026-07-08	100.0000	100.0000	100.0000	100.0000	+2.459%	1	274	-11.410%
2026-07-07	102.9800	102.9800	97.5900	97.6000	+9.038%	23	275	-9.232%
2026-07-06	91.1800	91.1800	89.5100	89.5100	-10.040%	2	272	-1.028%
2026-07-02	96.8300	101.2100	96.8300	99.5000	+15.630%	3	271	-10.965%
2026-06-30	88.6100	88.6100	85.3000	86.0500	-5.022%	14	273	+2.952%
2026-06-29	97.5000	98.0000	90.2100	90.6000	-7.438%	31	275	-2.219%
2026-06-23	96.3200	97.8800	96.3200	97.8800	+16.082%	2	269	-9.491%
2026-06-22	80.0000	84.3200	80.0000	84.3200	+2.829%	2	270	+5.064%
2026-06-18	85.8900	85.8900	82.0000	82.0000	-8.889%	5	271	+8.037%
2026-06-17	90.0000	90.0000	90.0000	90.0000	+4.046%	2	271	-1.567%
2026-06-16	85.1000	87.1000	85.1000	86.5000	+8.125%	3	271	+2.416%
2026-06-15	81.2000	81.2000	80.0000	80.0000	-27.127%	6	273	+10.738%
2026-06-11	109.7800	109.7800	109.7800	109.7800	+5.965%	1	273	-19.302%
2026-06-09	108.0000	117.6900	103.6000	103.6000	+11.939%	208	273	-14.488%
2026-06-08	95.0000	95.0000	92.5500	92.5500	-9.953%	180	94	-4.279%
2026-06-05	102.7800	102.7800	102.7800	102.7800	+30.382%	5	269	-13.806%
2026-06-03	78.8300	78.8300	78.8300	78.8300	+1.559%	1	269	+12.381%
2026-06-02	77.8400	78.8700	77.6200	77.6200	-0.970%	6	268	+14.133%
2026-06-01	79.9500	79.9500	78.3800	78.3800	-4.216%	2	266	+13.026%
2026-05-29	81.5900	81.8300	81.5900	81.8300	-0.511%	20	265	+8.261%
2026-05-28	82.2500	82.2500	82.2500	82.2500	-6.000%	30	245	+7.708%
2026-05-27	87.5000	87.5000	87.5000	87.5000	-4.215%	1	215	+1.246%
2026-05-22	91.3500	91.3500	91.3500	91.3500	-3.251%	1	214	-3.021%
2026-05-21	99.1700	99.4000	94.4200	94.4200	-3.869%	176	214	-6.175%
2026-05-20	98.6100	98.6100	98.2200	98.2200	-6.099%	2	214	-9.805%
2026-05-18	103.5000	104.7000	103.5000	104.6000	+12.461%	20	20	-15.306%
2026-05-14	92.8100	93.6200	92.8100	93.0100	-2.902%	6	20	-4.752%
2026-05-13	95.7900	95.7900	95.7900	95.7900	-9.980%	1	21	-7.516%
2026-05-12	103.1100	106.4100	102.9200	106.4100	+9.430%	7	21	-16.747%
2026-05-11	96.4100	97.2400	96.4100	97.2400	-2.731%	3	21	-8.896%
2026-05-08	105.0000	105.0000	99.5400	99.9700	-9.439%	9	19	-11.383%
2026-05-07	110.3900	110.3900	110.3900	110.3900	-0.996%	1	11	-19.748%
2026-05-06	111.5000	111.5000	111.5000	111.5000	-7.083%	1	10	-20.547%
2026-05-05	120.0000	120.0000	120.0000	120.0000	-4.610%	1	9	-26.175%
2026-05-04	125.8000	125.8000	125.8000	125.8000	-1.310%	2	9	-29.579%
2026-05-01	127.5300	127.5300	127.4700	127.4700	-6.963%	10	6	-30.501%
2026-04-24	140.2100	140.2100	137.0100	137.0100	-28.726%	9	6	-35.340%
2026-04-09	192.2300	192.2300	192.2300	192.2300	-11.050%	1	7	-53.915%
2026-04-01	216.2300	216.2300	216.1100	216.1100	-7.669%	2	6	-59.007%
2026-03-31	232.4800	234.1200	231.3800	234.0600	-1.324%	15	6	-62.151%
2026-03-27	236.0000	237.2000	236.0000	237.2000	+6.035%	23	7	-62.652%
2026-03-26	223.0000	223.7000	223.0000	223.7000	+7.807%	40	10	-60.398%
2026-03-23	207.5000	207.5000	207.5000	207.5000	+7.770%	1	10	-57.306%
2026-03-02	192.2900	192.6000	191.8700	192.5400	-0.537%	10	9	-53.989%
2026-02-27	194.0700	194.0700	193.5800	193.5800	+3.780%	52	9	-54.236%
2026-02-26	186.6100	186.6100	186.5300	186.5300	-5.859%	2	9	-52.506%
2026-02-23	199.2500	199.2800	198.1400	198.1400	+2.319%	16	9	-55.289%
2026-02-20	193.7000	193.7000	193.6500	193.6500	-1.686%	2	9	-54.253%
2026-02-19	196.9800	196.9800	196.9700	196.9700	-3.233%	110	9	-55.024%
2026-02-17	205.1100	205.4300	203.2500	203.5500	+2.637%	10	9	-56.478%
2026-02-13	198.3200	198.3200	198.3200	198.3200	+1.844%	40	9	-55.330%
2026-02-09	194.7200	194.7300	194.7200	194.7300	+13.084%	4	9	-54.506%
2026-02-02	173.4600	173.4600	172.2000	172.2000	-3.718%	20	9	-48.554%
2026-01-30	174.2000	180.0000	174.2000	178.8500	+4.298%	24	9	-50.467%
2026-01-29	171.4900	171.4900	171.4800	171.4800	+4.041%	30	9	-48.338%
2026-01-28	164.7900	164.9600	164.7900	164.8200	-1.893%	6	9	-46.250%
2026-01-27	168.0600	168.0600	168.0000	168.0000	-3.741%	2	10	-47.268%
2026-01-26	174.5500	174.5500	174.5100	174.5300	-3.281%	6	9	-49.241%
2026-01-22	177.8900	180.4600	177.8900	180.4500	-1.929%	35	9	-50.906%
2026-01-21	181.2500	184.0000	180.1300	184.0000	+3.208%	5	9	-51.853%
2026-01-16	178.4900	178.4900	178.2800	178.2800	+0.343%	4	9	-50.309%
2026-01-06	177.8500	177.9100	177.6100	177.6700	-2.934%	10	9	-50.138%
2026-01-05	183.0400	183.0400	183.0400	183.0400	-2.762%	25	9	-51.601%
2026-01-02	188.2400	188.2400	188.2400	188.2400	+3.788%	5	9	-52.938%
2025-12-30	178.7800	181.3800	178.7800	181.3700	+0.482%	27	9	-51.155%
2025-12-29	180.5000	180.5000	180.5000	180.5000	+1.753%	10	9	-50.920%
2025-12-24	177.3900	177.3900	177.3900	177.3900	+0.521%	1	9	-50.059%
2025-12-10	176.2800	176.4700	176.2800	176.4700	+0.023%	4	9	-49.799%
2025-12-08	176.3600	176.4300	176.3600	176.4300	-6.735%	5	9	-49.787%
2025-11-25	189.1700	189.1700	189.1700	189.1700	-0.306%	40	9	-53.169%
2025-11-14	189.7500	189.7500	189.7500	189.7500	+5.270%	5	9	-53.312%
2025-11-04	178.0600	180.3400	177.9400	180.2500	+6.029%	8	9	-50.852%
2025-10-28	170.0000	170.0000	170.0000	170.0000	-17.299%	9	9	-47.888%
2025-09-25	205.5600	205.5600	205.5600	205.5600	-14.705%	10	33	-56.903%
2025-07-15	240.8500	241.0000	240.8500	241.0000	-28.898%	2	33	-63.241%
2025-04-09	340.0000	340.0000	338.5000	338.9500	-11.037%	63	33	-73.863%
2025-04-08	381.0000	381.0000	381.0000	381.0000	+0.927%	10	33	-76.748%
2025-04-07	383.3900	383.5000	376.8000	377.5000	+1.487%	38	33	-76.532%
2025-04-04	371.9700	371.9700	371.9700	371.9700	+7.749%	2	16	-76.184%
2025-04-03	345.2200	345.2200	345.2200	345.2200	+4.391%	1	16	-74.338%
2025-03-28	329.2000	330.8000	329.1000	330.7000	+6.334%	32	16	-73.211%
2025-03-26	312.0000	312.0000	311.0000	311.0000	+0.559%	22	16	-71.514%
2025-03-25	309.2800	309.2800	309.2700	309.2700	+0.445%	14	16	-71.355%
2025-03-24	307.9000	307.9000	307.9000	307.9000	-5.083%	1	16	-71.228%
2025-03-18	323.5700	324.3900	323.3000	324.3900	-0.980%	6	18	-72.690%
2025-03-10	324.5600	327.6000	324.5600	327.6000	+23.903%	16	16	-72.958%
2025-02-20	264.6700	264.6700	264.2900	264.4000	0.000%	8	0	-66.494%