Dark

QQQ20270115P410
QQQ Jan 15 2027 410.00 Put (QQQ270115P00410000)
option OPRA

EOD

Sep 24, 2026

0.7000+2.941%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.7000	0.7000	+2.941%	2	1,724	0.000%
2026-09-23	0.6800	0.6800	0.6800	0.6800	-5.556%	1	1,722	+2.941%
2026-09-22	0.7200	0.7200	0.7200	0.7200	+4.348%	1	1,721	-2.778%
2026-09-21	0.6800	0.6900	0.6800	0.6900	-16.867%	2	1,721	+1.449%
2026-09-17	0.8300	0.8300	0.8300	0.8300	-12.632%	1	1,720	-15.663%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,720	-26.316%
2026-09-03	0.9600	0.9600	0.9600	0.9600	-14.286%	5	1,719	-27.083%
2026-09-02	1.1200	1.1200	1.1200	1.1200	+7.692%	5	1,721	-37.500%
2026-09-01	1.0400	1.0400	1.0400	1.0400	+8.333%	1	1,748	-32.692%
2026-08-31	1.0400	1.0400	0.9600	0.9600	-4.000%	43	1,748	-27.083%
2026-08-28	1.0000	1.0000	1.0000	1.0000	-16.667%	100	1,756	-30.000%
2026-08-24	1.2000	1.2000	1.2000	1.2000	-13.669%	1	1,720	-41.667%
2026-08-20	1.3900	1.3900	1.3900	1.3900	-7.947%	50	1,721	-49.640%
2026-08-19	1.5100	1.5100	1.5100	1.5100	+2.721%	1	1,671	-53.642%
2026-08-18	1.4200	1.4700	1.3800	1.4700	+9.701%	3	1,670	-52.381%
2026-08-12	1.3600	1.3600	1.3400	1.3400	-13.548%	11	1,667	-47.761%
2026-08-07	1.5300	1.5500	1.5300	1.5500	-8.824%	2	1,657	-54.839%
2026-08-06	1.7000	1.7000	1.7000	1.7000	+1.190%	1	1,657	-58.824%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-2.890%	1	1,657	-58.333%
2026-08-04	1.7400	1.7400	1.6600	1.7300	-8.947%	123	1,656	-59.538%
2026-08-03	1.9100	1.9100	1.9000	1.9000	-12.844%	11	1,656	-63.158%
2026-07-31	2.2300	2.2300	2.1800	2.1800	-14.173%	16	1,647	-67.890%
2026-07-27	2.5400	2.5400	2.5400	2.5400	+9.483%	4	1,631	-72.441%
2026-07-23	2.5600	2.6600	2.3200	2.3200	-1.277%	12	1,635	-69.828%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-4.858%	1	1,632	-70.213%
2026-07-20	2.4800	2.4800	2.4700	2.4700	+5.106%	2	1,632	-71.660%
2026-07-15	2.3500	2.3500	2.3500	2.3500	-8.203%	1	1,633	-70.213%
2026-07-06	2.5600	2.5600	2.5600	2.5600	-13.220%	11	1,633	-72.656%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-14.493%	1	1,623	-76.271%
2026-06-23	3.4500	3.4500	3.4500	3.4500	+16.949%	1	1,622	-79.710%
2026-06-22	2.9500	2.9500	2.9500	2.9500	+2.076%	1	1,622	-76.271%
2026-06-18	2.8800	2.9000	2.8500	2.8900	-5.556%	143	1,700	-75.779%
2026-06-17	3.0600	3.0600	3.0600	3.0600	+14.607%	60	1,700	-77.124%
2026-06-15	2.7000	2.7000	2.6700	2.6700	-24.576%	21	1,700	-73.783%
2026-06-11	3.7700	3.7700	3.5400	3.5400	-3.542%	200	1,700	-80.226%
2026-06-09	3.4200	3.6700	3.4200	3.6700	+8.902%	67	1,500	-80.926%
2026-06-05	3.3700	3.3700	3.3700	3.3700	+20.789%	10	1,448	-79.228%
2026-06-04	2.7900	2.7900	2.7900	2.7900	+3.333%	2	1,448	-74.910%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-12.052%	20	1,446	-74.074%
2026-05-18	3.0700	3.0700	3.0700	3.0700	-6.116%	40	1,426	-77.199%
2026-05-14	3.2500	3.3000	3.2500	3.2700	-11.382%	47	1,426	-78.593%
2026-05-01	3.6900	3.6900	3.6900	3.6900	-8.209%	10	1,414	-81.030%
2026-04-30	4.0200	4.0200	4.0200	4.0200	-8.219%	10	1,414	-82.587%
2026-04-29	4.3800	4.3800	4.3800	4.3800	-4.367%	6	1,409	-84.018%
2026-04-23	4.5800	4.5800	4.5800	4.5800	-8.400%	1	1,409	-84.716%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+9.170%	1	1,409	-86.000%
2026-04-17	4.5500	4.5800	4.5500	4.5800	-10.196%	206	1,409	-84.716%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+1.796%	1	1,386	-86.275%
2026-04-14	5.1200	5.1900	5.0100	5.0100	-6.877%	66	1,386	-86.028%
2026-04-13	5.7100	5.7100	5.3800	5.3800	-14.331%	49	1,360	-86.989%
2026-04-09	6.4500	6.5900	6.2800	6.2800	-1.258%	91	1,330	-88.854%
2026-04-08	6.1300	6.4600	6.1300	6.3600	-19.494%	29	1,349	-88.994%
2026-04-07	8.2400	8.3200	7.9000	7.9000	+1.935%	19	1,348	-91.139%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+0.259%	19	1,365	-90.968%
2026-04-02	8.3600	8.6600	7.7300	7.7300	-15.519%	279	1,155	-90.944%
2026-03-31	10.2600	10.3300	9.1500	9.1500	-19.807%	14	1,155	-92.350%
2026-03-30	10.6000	11.4100	10.6000	11.4100	+9.712%	21	1,164	-93.865%
2026-03-27	10.5900	10.6400	10.4000	10.4000	+6.014%	9	1,146	-93.269%
2026-03-26	9.8100	9.8100	9.8100	9.8100	+13.018%	3	1,138	-92.864%
2026-03-25	8.5900	8.7000	8.5900	8.6800	-12.235%	6	1,138	-91.935%
2026-03-20	9.2500	9.8900	9.2500	9.8900	+10.503%	11	1,137	-92.922%
2026-03-19	8.9500	8.9500	8.9500	8.9500	+2.169%	3	1,136	-92.179%
2026-03-18	8.7600	8.7600	8.7600	8.7600	+8.820%	2	1,136	-92.009%
2026-03-13	8.0500	8.0500	8.0500	8.0500	-6.286%	1	1,135	-91.304%
2026-03-12	8.2800	8.5900	8.2800	8.5900	+13.474%	191	1,136	-91.851%
2026-03-10	7.5700	7.5700	7.5700	7.5700	-14.367%	2	1,044	-90.753%
2026-03-09	9.9100	9.9100	8.8400	8.8400	+12.468%	2	1,044	-92.081%
2026-03-05	7.8000	7.8600	7.8000	7.8600	-6.651%	33	1,047	-91.094%
2026-03-03	8.9100	8.9100	8.4200	8.4200	+13.172%	2	1,047	-91.686%
2026-02-27	7.4400	7.4400	7.4400	7.4400	-7.000%	1	1,047	-90.591%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+2.696%	1	1,047	-91.250%
2026-02-17	7.7400	7.7900	7.7300	7.7900	+0.907%	20	1,047	-91.014%
2026-02-12	7.7200	7.7200	7.7200	7.7200	+7.222%	1	1,062	-90.933%
2026-02-09	7.2700	7.2800	7.2000	7.2000	+1.266%	6	1,062	-90.278%
2026-02-06	8.2400	8.2400	7.1100	7.1100	+17.715%	22	1,061	-90.155%
2026-01-28	6.0400	6.0400	6.0400	6.0400	-2.894%	1	1,039	-88.411%
2026-01-23	6.2200	6.2200	6.2200	6.2200	-0.480%	1	1,038	-88.746%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-17.437%	1	1,037	-88.800%
2026-01-20	7.5700	7.5700	7.5700	7.5700	+17.183%	1	1,037	-90.753%
2026-01-16	6.4500	6.4600	6.4500	6.4600	-5.417%	2	1,037	-89.164%
2026-01-14	6.8300	6.8300	6.8300	6.8300	+7.899%	1	1,037	-89.751%
2026-01-13	6.3300	6.3300	6.3300	6.3300	-2.465%	1	1,036	-88.942%
2026-01-06	6.4900	6.4900	6.4900	6.4900	-3.994%	20	1,037	-89.214%
2026-01-02	6.7600	6.7600	6.7600	6.7600	+1.198%	2	1,017	-89.645%
2025-12-31	6.6800	6.6800	6.6800	6.6800	+3.727%	2	1,017	-89.521%
2025-12-29	6.4400	6.4400	6.4400	6.4400	-12.381%	1	1,017	-89.130%
2025-12-05	7.3500	7.3500	7.3500	7.3500	-1.738%	20	1,018	-90.476%
2025-12-04	7.4800	7.4800	7.4800	7.4800	-6.030%	10	1,018	-90.642%
2025-11-28	7.9600	7.9600	7.9600	7.9600	-2.927%	10	1,018	-91.206%
2025-11-26	8.2000	8.2000	8.2000	8.2000	-9.192%	10	1,018	-91.463%
2025-11-25	9.0300	9.0300	9.0300	9.0300	-10.859%	10	1,018	-92.248%
2025-11-24	10.0400	10.1300	10.0400	10.1300	-4.793%	12	1,018	-93.090%
2025-11-21	11.3200	11.3200	10.4800	10.6400	-7.879%	3	1,017	-93.421%
2025-11-20	11.5500	11.5500	11.5500	11.5500	+15.500%	2	1,017	-93.939%
2025-11-19	10.0000	10.0000	10.0000	10.0000	-8.759%	2	1,016	-93.000%
2025-11-18	10.9600	10.9600	10.9600	10.9600	+6.719%	10	1,014	-93.613%
2025-11-17	9.9600	10.2700	9.9600	10.2700	+8.792%	11	1,014	-93.184%
2025-11-14	9.4400	9.4400	9.4400	9.4400	-2.781%	1	1,004	-92.585%
2025-11-13	9.2200	9.7100	9.2200	9.7100	+10.592%	20	1,004	-92.791%
2025-11-11	8.7800	8.7800	8.7800	8.7800	-16.381%	10	1,004	-92.027%
2025-11-07	9.9000	10.5000	9.9000	10.5000	+16.408%	20	1,004	-93.333%
2025-11-06	9.0200	9.0200	9.0200	9.0200	+2.617%	10	984	-92.239%
2025-11-04	8.7900	8.7900	8.7900	8.7900	+10.985%	1	984	-92.036%
2025-10-31	7.9400	7.9400	7.9200	7.9200	+0.253%	4	984	-91.162%
2025-10-27	7.9000	7.9000	7.9000	7.9000	-4.819%	2	986	-91.139%
2025-10-24	8.2500	8.3000	8.2500	8.3000	-9.684%	3	986	-91.566%
2025-10-22	9.1900	9.1900	9.1900	9.1900	+1.100%	1	985	-92.383%
2025-10-20	9.0900	9.0900	9.0900	9.0900	-4.013%	1	984	-92.299%
2025-10-13	9.4700	9.4700	9.4700	9.4700	-9.637%	1	984	-92.608%
2025-10-10	8.7600	10.4800	8.7600	10.4800	+16.704%	3	984	-93.321%
2025-10-09	8.9800	8.9800	8.9800	8.9800	+0.899%	50	986	-92.205%
2025-10-08	8.9000	8.9000	8.9000	8.9000	-3.156%	2	969	-92.135%
2025-10-07	9.1700	9.1900	9.1700	9.1900	+5.029%	3	964	-92.383%
2025-10-06	8.7500	8.7500	8.7000	8.7500	-0.906%	10	964	-92.000%
2025-10-03	8.8300	8.8300	8.8300	8.8300	-0.898%	1	964	-92.072%
2025-09-30	8.9100	8.9100	8.9100	8.9100	+0.225%	2	965	-92.144%
2025-09-19	8.8900	8.8900	8.8900	8.8900	-0.224%	2	965	-92.126%
2025-09-18	8.9100	8.9100	8.9100	8.9100	-4.808%	20	965	-92.144%
2025-09-16	9.3600	9.3600	9.3600	9.3600	-0.637%	1	965	-92.521%
2025-09-11	9.4900	9.4900	9.4200	9.4200	-4.656%	18	966	-92.569%
2025-09-09	9.8800	9.8800	9.8800	9.8800	-2.852%	20	956	-92.915%
2025-09-05	10.3000	10.3000	10.1700	10.1700	+1.093%	21	956	-93.117%
2025-09-04	10.0600	10.0600	10.0600	10.0600	-2.235%	1	936	-93.042%
2025-09-03	10.2900	10.2900	10.2900	10.2900	-6.455%	10	936	-93.197%
2025-09-02	11.1500	11.1500	11.0000	11.0000	+4.762%	14	936	-93.636%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+5.847%	1	927	-93.333%
2025-08-28	9.9200	9.9200	9.9200	9.9200	-4.062%	2	927	-92.944%
2025-08-25	10.1900	10.3400	10.1900	10.3400	+5.081%	2	927	-93.230%
2025-08-13	9.8400	9.8400	9.8400	9.8400	-5.747%	2	927	-92.886%
2025-08-11	10.4400	10.4400	10.4400	10.4400	-9.922%	2	929	-93.295%
2025-07-23	11.5900	11.5900	11.5900	11.5900	-10.363%	3	929	-93.960%
2025-07-07	12.9300	12.9300	12.9300	12.9300	-1.673%	1	932	-94.586%
2025-07-02	13.1500	13.1500	13.1500	13.1500	-6.138%	4	931	-94.677%
2025-06-25	14.0100	14.0100	14.0100	14.0100	-2.911%	1	931	-95.004%
2025-06-24	14.7800	14.7800	14.3800	14.4300	-14.615%	15	932	-95.149%
2025-06-20	16.9000	16.9000	16.9000	16.9000	+9.527%	12	932	-95.858%
2025-06-16	15.4300	15.4300	15.4300	15.4300	0.000%	4	932	-95.463%
2025-06-10	15.4300	15.4300	15.4300	15.4300	-5.915%	8	932	-95.463%
2025-06-04	16.5500	16.5500	16.4000	16.4000	-1.796%	202	732	-95.732%
2025-06-03	16.7000	16.7000	16.7000	16.7000	-4.188%	2	732	-95.808%
2025-06-02	17.6200	17.6200	17.4300	17.4300	+1.514%	4	734	-95.984%
2025-05-28	17.1700	17.1700	17.1700	17.1700	-3.104%	2	731	-95.923%
2025-05-13	17.7200	17.7200	17.7200	17.7200	-9.776%	1	731	-96.050%
2025-05-12	19.6400	19.6400	19.6400	19.6400	-18.269%	4	731	-96.436%
2025-05-09	24.0000	24.0300	24.0000	24.0300	+3.488%	8	729	-97.087%
2025-05-02	23.2200	23.2200	23.2200	23.2200	-8.258%	2	729	-96.985%
2025-05-01	25.1900	25.3100	25.0700	25.3100	-2.278%	3	729	-97.234%
2025-04-29	25.9600	25.9600	25.9000	25.9000	-3.105%	2	729	-97.297%
2025-04-28	25.8600	26.7300	25.8600	26.7300	-3.047%	3	729	-97.381%
2025-04-24	27.5700	27.5700	27.5700	27.5700	-3.466%	3	730	-97.461%
2025-04-23	28.5600	28.5600	28.5600	28.5600	-26.994%	1	727	-97.549%
2025-04-21	37.3900	39.1200	37.3100	39.1200	+11.740%	9	726	-98.211%
2025-04-17	34.3100	35.6700	34.2000	35.0100	-3.367%	30	707	-98.001%
2025-04-16	32.7700	36.2300	32.7700	36.2300	+18.437%	3	707	-98.068%
2025-04-15	30.2600	30.5900	30.2600	30.5900	+1.967%	2	708	-97.712%
2025-04-14	30.0000	30.0000	30.0000	30.0000	-10.953%	1	708	-97.667%
2025-04-11	34.9900	34.9900	33.6900	33.6900	-16.506%	4	708	-97.922%
2025-04-10	32.6100	40.3500	32.3000	40.3500	+38.517%	6	706	-98.265%
2025-04-09	46.3000	46.3000	29.1300	29.1300	-36.118%	33	704	-97.597%
2025-04-08	33.8000	45.6000	33.8000	45.6000	+18.812%	2	727	-98.465%
2025-04-07	50.6200	50.6200	35.1000	38.3800	+9.657%	106	728	-98.176%
2025-04-04	33.0900	37.7300	33.0900	35.0000	+20.399%	26	653	-98.000%
2025-04-03	27.0500	29.0700	27.0500	29.0700	+9.081%	8	644	-97.592%
2025-03-31	26.6600	26.6600	26.6500	26.6500	+11.881%	3	644	-97.373%
2025-03-28	23.8000	23.9000	23.8000	23.8200	+10.329%	6	647	-97.061%
2025-03-17	22.5200	23.0000	21.5900	21.5900	-14.257%	12	648	-96.758%
2025-03-13	24.0500	25.1800	24.0500	25.1800	+6.021%	10	647	-97.220%
2025-03-12	23.7500	23.7500	23.7500	23.7500	-7.588%	5	647	-97.053%
2025-03-11	27.4500	27.4500	25.5000	25.7000	-1.154%	5	642	-97.276%
2025-03-10	23.5100	26.0000	23.5100	26.0000	+20.482%	32	638	-97.308%
2025-03-07	21.8300	22.7100	21.5800	21.5800	+2.664%	80	638	-96.756%
2025-03-06	21.0200	21.0200	21.0200	21.0200	+2.637%	1	638	-96.670%
2025-03-05	21.0600	21.0600	20.4800	20.4800	-0.486%	2	638	-96.582%
2025-03-03	20.5800	20.5800	20.5800	20.5800	+2.900%	1	638	-96.599%
2025-02-28	20.0000	20.0000	20.0000	20.0000	+15.540%	4	638	-96.500%
2025-02-26	17.3000	17.3100	17.3000	17.3100	+2.791%	2	636	-95.956%
2025-02-24	16.8400	16.8400	16.8400	16.8400	+3.503%	1	637	-95.843%
2025-02-21	16.2600	16.2700	16.2400	16.2700	+3.697%	84	637	-95.698%
2025-02-20	15.6900	15.6900	15.6900	15.6900	-3.148%	1	658	-95.539%
2025-02-11	16.2000	16.2000	16.2000	16.2000	+5.263%	2	657	-95.679%
2025-02-07	15.3900	15.3900	15.3900	15.3900	-4.824%	4	657	-95.452%
2025-01-31	15.8800	16.1700	15.8100	16.1700	-1.821%	156	659	-95.671%
2025-01-30	16.6700	16.9000	16.2600	16.4700	-4.133%	28	657	-95.750%
2025-01-28	17.1800	17.1800	17.1800	17.1800	-4.767%	1	664	-95.925%
2025-01-27	19.0000	19.0000	18.0400	18.0400	-0.661%	2	665	-96.120%
2025-01-03	18.1600	18.1600	18.1600	18.1600	-4.371%	2	665	-96.145%
2025-01-02	18.8600	19.2200	18.8600	18.9900	+13.103%	3	664	-96.314%
2024-12-12	16.7900	16.7900	16.7900	16.7900	-1.409%	1	662	-95.831%
2024-12-10	17.0300	17.0300	17.0300	17.0300	+0.769%	2	663	-95.890%
2024-12-02	16.9000	16.9000	16.9000	16.9000	-7.397%	2	663	-95.858%
2024-11-27	18.2500	18.2500	18.2500	18.2500	-8.750%	4	661	-96.164%
2024-11-20	20.0000	20.0000	20.0000	20.0000	+0.050%	500	661	-96.500%
2024-11-19	19.9900	19.9900	19.9900	19.9900	0.000%	1	161	-96.498%
2024-11-15	21.2300	21.2300	19.9900	19.9900	+11.056%	4	161	-96.498%
2024-11-14	18.0000	18.0000	18.0000	18.0000	+2.916%	1	161	-96.111%
2024-11-07	17.4900	17.4900	17.4900	17.4900	-24.286%	10	161	-95.998%
2024-11-01	23.2000	23.2000	23.1000	23.1000	-4.624%	4	156	-96.970%
2024-10-31	24.2200	24.2200	24.2200	24.2200	+12.442%	1	155	-97.110%
2024-10-28	21.9400	22.4300	21.5400	21.5400	-4.309%	294	154	-96.750%
2024-10-23	22.1700	22.5100	22.1700	22.5100	+0.581%	2	11	-96.890%
2024-10-21	21.9900	22.3800	21.9900	22.3800	-3.368%	2	10	-96.872%
2024-10-10	23.7400	23.7400	23.1600	23.1600	-9.531%	6	9	-96.978%
2024-10-07	25.6000	25.6000	25.6000	25.6000	+2.811%	1	6	-97.266%
2024-09-20	24.0000	24.9000	24.0000	24.9000	-9.553%	4	5	-97.189%
2024-09-16	27.6900	27.8500	26.9400	27.5300	0.000%	11	3	-97.457%