Dark

QQQ20270115P545
QQQ Jan 15 2027 545.00 Put (QQQ270115P00545000)
option OPRA

EOD

Sep 24, 2026

2.65+3.113%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7900	2.7900	2.6500	2.6500	+3.113%	2	1,453	0.000%
2026-09-23	2.5200	2.5700	2.5200	2.5700	-2.652%	2	1,453	+3.113%
2026-09-21	2.6400	2.6400	2.6400	2.6400	-20.958%	1	1,453	+0.379%
2026-09-18	3.3400	3.3400	3.3400	3.3400	-12.565%	1	1,453	-20.659%
2026-09-09	3.7400	3.8200	3.7300	3.8200	+9.143%	20	1,454	-30.628%
2026-09-03	3.5300	3.5600	3.4700	3.5000	-19.169%	20	1,454	-24.286%
2026-09-02	4.3300	4.3300	4.3300	4.3300	+18.306%	1	1,455	-38.799%
2026-08-28	3.6600	3.6600	3.6600	3.6600	-7.576%	1	1,455	-27.596%
2026-08-27	4.1100	4.1100	3.9600	3.9600	-19.348%	3	1,456	-33.081%
2026-08-25	4.9600	5.0900	4.9100	4.9100	-4.288%	4	1,459	-46.029%
2026-08-24	5.3300	5.3300	5.1300	5.1300	+2.600%	2	1,459	-48.343%
2026-08-21	5.0000	5.0000	5.0000	5.0000	-8.257%	1	1,459	-47.000%
2026-08-20	5.4500	5.4500	5.4500	5.4500	+0.368%	25	1,459	-51.376%
2026-08-18	5.4300	5.4300	5.4300	5.4300	+18.559%	11	1,484	-51.197%
2026-08-17	4.5000	4.6100	4.5000	4.5800	-2.345%	5	1,473	-42.140%
2026-08-13	4.6700	4.6900	4.6700	4.6900	-7.495%	6	1,475	-43.497%
2026-08-12	5.0700	5.0700	5.0700	5.0700	-7.313%	1	1,475	-47.732%
2026-08-11	5.4700	5.4700	5.4700	5.4700	+2.052%	2	1,476	-51.554%
2026-08-10	5.4000	5.4000	5.3600	5.3600	-12.275%	2	1,474	-50.560%
2026-08-05	6.1100	6.1100	6.1100	6.1100	0.000%	5	1,472	-56.628%
2026-08-04	6.1100	6.1100	6.1100	6.1100	-22.265%	1	1,467	-56.628%
2026-08-03	8.2800	8.2800	7.8600	7.8600	-6.540%	2	1,467	-66.285%
2026-07-31	9.7600	9.7600	8.4100	8.4100	-27.935%	10	1,467	-68.490%
2026-07-29	11.0700	11.6700	11.0700	11.6700	+8.457%	3	1,468	-77.292%
2026-07-27	10.6100	10.7600	10.6100	10.7600	+6.535%	91	1,468	-75.372%
2026-07-24	10.6200	10.6200	10.0000	10.1000	-1.463%	113	1,494	-73.762%
2026-07-23	10.1400	10.2500	10.1400	10.2500	+7.330%	2	1,403	-74.146%
2026-07-20	9.3700	9.6000	9.3700	9.5500	-4.595%	20	1,402	-72.251%
2026-07-17	10.0100	10.0100	10.0100	10.0100	-0.793%	20	1,401	-73.526%
2026-07-08	10.0900	10.0900	10.0900	10.0900	+2.333%	100	1,381	-73.736%
2026-07-07	9.8000	10.4900	9.8000	9.8600	+9.192%	5	1,408	-73.124%
2026-07-06	9.0300	9.0300	9.0300	9.0300	-14.650%	1	1,407	-70.653%
2026-07-02	9.2000	10.5800	9.2000	10.5800	+20.501%	17	1,394	-74.953%
2026-07-01	8.7800	8.7800	8.7800	8.7800	-29.704%	27	1,394	-69.818%
2026-06-24	11.5800	12.4900	11.5800	12.4900	+7.302%	610	1,421	-78.783%
2026-06-23	11.6400	11.6400	11.6400	11.6400	+20.124%	1	1,500	-77.234%
2026-06-22	9.6900	9.6900	9.6900	9.6900	-24.415%	1	1,500	-72.652%
2026-06-11	12.6000	13.1900	12.6000	12.8200	-2.137%	7	1,500	-79.329%
2026-06-10	11.8500	13.1000	11.8500	13.1000	+2.745%	24	1,500	-79.771%
2026-06-09	12.3100	12.7500	12.3100	12.7500	+16.226%	94	1,498	-79.216%
2026-06-08	10.7100	10.9700	10.7100	10.9700	-6.638%	23	1,508	-75.843%
2026-06-05	9.8100	11.7500	9.8100	11.7500	+27.996%	35	1,489	-77.447%
2026-06-04	9.1800	9.1800	9.1800	9.1800	+1.887%	1	1,474	-71.133%
2026-06-03	8.8500	9.0100	8.8500	9.0100	+4.282%	72	1,476	-70.588%
2026-06-02	8.7400	8.7400	8.6400	8.6400	+1.408%	151	1,476	-69.329%
2026-06-01	8.6900	8.6900	8.4100	8.5200	-6.271%	82	1,400	-68.897%
2026-05-26	9.0800	9.0900	9.0800	9.0900	-8.551%	4	1,421	-70.847%
2026-05-22	9.9400	9.9400	9.9400	9.9400	-1.584%	1	1,423	-73.340%
2026-05-21	10.5600	10.5600	10.1000	10.1000	-11.481%	5	1,424	-73.762%
2026-05-18	11.4000	11.7600	11.4000	11.4100	-1.041%	55	1,424	-76.775%
2026-05-15	11.5600	11.5600	11.5300	11.5300	+5.489%	60	1,436	-77.016%
2026-05-14	10.7000	10.9300	10.7000	10.9300	-2.844%	44	1,431	-75.755%
2026-05-13	11.2500	11.2500	11.2500	11.2500	-4.174%	1	1,455	-76.444%
2026-05-12	11.2400	11.9900	11.2400	11.7400	+4.541%	5	1,455	-77.428%
2026-05-11	11.5200	11.5200	10.9700	11.2300	-0.443%	310	1,455	-76.402%
2026-05-08	11.7000	11.7000	11.2600	11.2800	-8.367%	58	1,248	-76.507%
2026-05-07	12.2600	12.3600	12.2600	12.3100	+0.163%	3	1,208	-78.473%
2026-05-06	12.4800	12.4800	12.2900	12.2900	-11.900%	7	1,214	-78.438%
2026-05-04	13.8000	13.9600	13.8000	13.9500	+2.725%	19	1,214	-81.004%
2026-05-01	13.5200	13.5800	13.5200	13.5800	-3.960%	12	1,206	-80.486%
2026-04-30	14.6300	14.6300	14.1400	14.1400	-10.789%	23	1,206	-81.259%
2026-04-28	16.2200	16.4400	15.8500	15.8500	+3.325%	5	1,207	-83.281%
2026-04-24	15.9200	15.9200	15.2800	15.3400	-12.940%	19	1,207	-82.725%
2026-04-23	17.6200	17.6200	17.6200	17.6200	+7.112%	10	1,192	-84.960%
2026-04-22	16.4500	16.4500	16.4500	16.4500	-5.514%	1	1,182	-83.891%
2026-04-20	17.4100	17.4100	17.4100	17.4100	+5.260%	1	1,183	-84.779%
2026-04-17	17.0000	17.0000	16.4000	16.5400	-13.403%	10	1,182	-83.978%
2026-04-15	18.9800	19.1000	18.5800	19.1000	-0.417%	6	1,186	-86.126%
2026-04-14	19.6200	19.6200	19.1800	19.1800	-16.681%	11	1,187	-86.184%
2026-04-10	22.7500	23.0200	22.7500	23.0200	-6.650%	3	1,186	-88.488%
2026-04-08	23.4100	24.8500	23.3900	24.6600	-18.209%	54	1,184	-89.254%
2026-04-06	29.5600	30.1500	29.5600	30.1500	-4.799%	71	1,165	-91.211%
2026-04-02	31.6700	31.6700	31.6700	31.6700	+3.836%	5	1,130	-91.632%
2026-04-01	31.9100	31.9100	30.3800	30.5000	-10.871%	27	1,130	-91.311%
2026-03-31	36.7200	37.3100	33.9500	34.2200	-17.183%	146	1,115	-92.256%
2026-03-30	37.3200	41.3200	37.3200	41.3200	+5.301%	74	1,154	-93.587%
2026-03-27	38.1300	39.2400	38.1300	39.2400	+12.114%	3	1,183	-93.247%
2026-03-26	34.8900	35.1400	34.8800	35.0000	+15.245%	13	1,183	-92.429%
2026-03-25	30.3200	31.0900	30.2700	30.3700	-4.196%	42	1,193	-91.274%
2026-03-24	32.1900	32.4000	31.6500	31.7000	+1.278%	26	1,167	-91.640%
2026-03-23	30.6100	31.3000	30.6100	31.3000	-11.457%	19	1,170	-91.534%
2026-03-20	35.3500	35.3500	35.3500	35.3500	+17.014%	10	1,188	-92.504%
2026-03-19	30.2100	30.2100	30.2100	30.2100	+9.735%	2	1,178	-91.228%
2026-03-17	26.6000	27.5500	26.6000	27.5300	-4.243%	16	1,178	-90.374%
2026-03-16	28.7500	28.7500	28.7500	28.7500	-3.588%	2	1,178	-90.783%
2026-03-13	29.8200	29.8200	29.8200	29.8200	-0.301%	1	1,177	-91.113%
2026-03-12	29.4700	29.9100	29.4700	29.9100	+8.962%	48	1,177	-91.140%
2026-03-11	27.3000	27.6300	27.3000	27.4500	+2.045%	23	1,247	-90.346%
2026-03-10	26.9000	26.9000	26.9000	26.9000	-10.809%	1	1,249	-90.149%
2026-03-09	31.8100	31.8100	30.1500	30.1600	+5.713%	10	1,249	-91.214%
2026-03-06	29.1900	29.1900	28.5300	28.5300	+14.763%	8	1,247	-90.712%
2026-03-04	24.9200	24.9200	24.8600	24.8600	-8.435%	2	1,239	-89.340%
2026-03-02	27.1500	27.1500	27.1500	27.1500	+0.074%	1	1,238	-90.239%
2026-02-27	27.1300	27.1300	27.1300	27.1300	+0.111%	1	1,239	-90.232%
2026-02-26	27.1000	27.1000	27.1000	27.1000	+9.451%	1	1,238	-90.221%
2026-02-25	24.8600	24.8600	24.7600	24.7600	-11.286%	2	1,239	-89.297%
2026-02-23	27.9100	27.9100	27.9100	27.9100	+3.755%	40	1,239	-90.505%
2026-02-20	28.2200	28.2200	26.7000	26.9000	-2.818%	4	1,199	-90.149%
2026-02-19	27.1600	27.6900	27.1600	27.6800	+1.503%	3	1,197	-90.426%
2026-02-18	25.8600	27.2700	25.8600	27.2700	-2.607%	180	1,196	-90.282%
2026-02-17	29.7800	29.7800	28.0000	28.0000	-2.643%	2	1,080	-90.536%
2026-02-13	28.7300	28.7600	27.1200	28.7600	-0.174%	5	1,080	-90.786%
2026-02-12	24.9000	28.8100	24.9000	28.8100	+16.592%	128	1,080	-90.802%
2026-02-11	24.5300	24.7100	24.5300	24.7100	+4.262%	3	1,076	-89.276%
2026-02-09	24.8000	24.9100	23.4900	23.7000	-7.313%	169	1,074	-88.819%
2026-02-06	27.4500	27.4500	25.5700	25.5700	-14.195%	2	1,070	-89.636%
2026-02-05	29.8000	29.8000	29.8000	29.8000	+9.198%	1	1,072	-91.107%
2026-02-04	26.1600	28.1900	26.0000	27.2900	+10.845%	607	1,072	-90.289%
2026-02-03	24.6200	24.6200	24.6200	24.6200	+2.158%	2	619	-89.236%
2026-01-30	24.1000	24.1000	24.1000	24.1000	+11.781%	1	619	-89.004%
2026-01-28	21.5600	21.5600	21.5600	21.5600	+0.654%	1	619	-87.709%
2026-01-27	21.5400	21.6900	21.3300	21.4200	-4.800%	111	619	-87.628%
2026-01-23	22.5000	22.5000	22.5000	22.5000	+0.626%	1	508	-88.222%
2026-01-22	22.9100	22.9100	22.3500	22.3600	-17.246%	5	512	-88.148%
2026-01-20	26.0000	27.0200	26.0000	27.0200	+21.220%	2	508	-90.192%
2026-01-15	22.2900	22.2900	22.2900	22.2900	-10.661%	1	507	-88.111%
2026-01-14	24.3500	25.2100	24.3500	24.9500	+11.185%	3	507	-89.379%
2026-01-12	22.2600	22.4400	22.2600	22.4400	-2.899%	3	505	-88.191%
2026-01-07	23.1100	23.1100	23.1100	23.1100	-4.346%	1	502	-88.533%
2026-01-05	23.7800	24.1600	23.7800	24.1600	-5.292%	2	502	-89.031%
2026-01-02	24.4400	25.5100	24.4400	25.5100	+7.365%	12	501	-89.612%
2025-12-30	23.7600	23.7600	23.7600	23.7600	+2.414%	1	490	-88.847%
2025-12-23	23.2000	23.2000	23.2000	23.2000	-4.290%	1	491	-88.578%
2025-12-22	24.2400	24.2400	24.2400	24.2400	-15.950%	2	492	-89.068%
2025-12-17	28.8400	28.8400	28.8400	28.8400	+6.578%	192	492	-90.811%
2025-12-16	27.0600	27.0600	27.0600	27.0600	+2.306%	2	308	-90.207%
2025-12-03	26.4500	26.4500	26.4500	26.4500	-12.677%	1	307	-89.981%
2025-11-25	30.2900	30.2900	30.2900	30.2900	-3.902%	10	308	-91.251%
2025-11-24	31.5200	31.5200	31.5200	31.5200	-10.429%	1	308	-91.593%
2025-11-21	39.6800	39.6800	34.4400	35.1900	+0.085%	11	307	-92.469%
2025-11-20	35.1600	35.1600	35.1600	35.1600	+2.507%	1	301	-92.463%
2025-11-19	32.3200	34.3000	32.3200	34.3000	-5.091%	2	301	-92.274%
2025-11-18	36.1400	36.1400	36.1400	36.1400	+27.839%	1	300	-92.667%
2025-11-11	28.2700	28.2700	28.2700	28.2700	-11.184%	15	349	-90.626%
2025-11-07	32.7400	32.7400	31.5400	31.8300	+3.411%	163	357	-91.675%
2025-11-06	29.6900	30.8300	29.1400	30.7800	+13.120%	39	206	-91.391%
2025-11-05	27.2100	27.2100	27.2100	27.2100	+7.042%	2	191	-90.261%
2025-10-31	25.3900	25.4200	25.3900	25.4200	-4.364%	2	191	-89.575%
2025-10-30	26.5800	26.5800	26.5800	26.5800	-9.438%	2	192	-90.030%
2025-10-23	29.3500	29.3500	29.3500	29.3500	+1.347%	2	192	-90.971%
2025-10-21	28.9600	28.9600	28.9600	28.9600	-17.257%	2	192	-90.849%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+21.739%	1	192	-92.429%
2025-10-10	28.7500	28.7500	28.7500	28.7500	+0.489%	1	192	-90.783%
2025-10-08	28.6100	28.6100	28.6100	28.6100	-4.058%	90	192	-90.738%
2025-10-07	29.8200	29.8200	29.8200	29.8200	+2.828%	10	102	-91.113%
2025-10-06	29.0000	29.0000	29.0000	29.0000	-1.461%	2	102	-90.862%
2025-10-03	29.1200	29.4300	29.1200	29.4300	+0.170%	2	102	-90.996%
2025-09-29	29.3800	29.3800	29.3800	29.3800	-9.293%	1	100	-90.980%
2025-09-11	32.3900	32.3900	32.3900	32.3900	-10.451%	2	100	-91.818%
2025-09-03	36.1700	36.1700	36.1700	36.1700	+7.970%	1	100	-92.673%
2025-08-13	33.5000	33.5000	33.5000	33.5000	-1.267%	5	99	-92.090%
2025-08-12	34.7000	34.7000	33.8300	33.9300	-6.167%	51	99	-92.190%
2025-08-11	35.9700	36.1600	35.0400	36.1600	+1.006%	3	134	-92.671%
2025-08-08	36.4400	36.4400	35.7400	35.8000	-5.491%	8	136	-92.598%
2025-08-07	38.0400	38.0800	37.8400	37.8800	-5.912%	25	142	-93.004%
2025-08-05	40.2600	40.2600	40.2600	40.2600	+8.284%	3	155	-93.418%
2025-07-29	37.1800	37.1800	37.1800	37.1800	-0.774%	1	152	-92.873%
2025-07-25	37.4700	37.4700	37.4700	37.4700	-3.153%	1	152	-92.928%
2025-07-24	38.6900	38.6900	38.6900	38.6900	-10.336%	1	152	-93.151%
2025-07-08	43.4000	43.4000	43.1500	43.1500	-1.304%	2	152	-93.859%
2025-07-07	44.0100	44.0100	43.7200	43.7200	+3.725%	2	151	-93.939%
2025-07-03	42.1500	42.1500	42.1500	42.1500	-5.408%	1	151	-93.713%
2025-07-02	44.5600	44.5600	44.5600	44.5600	-1.525%	1	151	-94.053%
2025-07-01	45.2500	45.2500	45.2500	45.2500	-0.549%	1	151	-94.144%
2025-06-30	45.2100	45.5000	45.2100	45.5000	-2.590%	3	152	-94.176%
2025-06-27	45.5200	46.7100	45.4600	46.7100	+1.477%	103	149	-94.327%
2025-06-26	46.4000	46.4000	46.0300	46.0300	-5.034%	2	98	-94.243%
2025-06-24	48.4300	48.5000	48.3100	48.4700	-8.149%	92	97	-94.533%
2025-06-11	51.1300	52.8400	51.1300	52.7700	-3.281%	5	90	-94.978%
2025-06-04	54.6700	54.6700	54.5600	54.5600	-0.420%	2	90	-95.143%
2025-06-03	54.7900	54.7900	54.7900	54.7900	-5.404%	1	90	-95.163%
2025-05-28	58.2200	58.2200	57.9200	57.9200	-12.349%	2	90	-95.425%
2025-05-12	66.0900	66.0900	66.0800	66.0800	-32.330%	2	92	-95.990%
2025-04-23	97.6500	97.6500	97.6500	97.6500	-11.844%	5	90	-97.286%
2025-04-16	110.7700	110.7700	110.7700	110.7700	+22.996%	1	90	-97.608%
2025-04-09	129.0100	129.0100	90.0600	90.0600	-7.049%	2	89	-97.058%
2025-04-03	96.8900	96.8900	96.8900	96.8900	+15.428%	4	87	-97.265%
2025-04-01	83.9600	84.0500	83.9400	83.9400	-4.959%	9	87	-96.843%
2025-03-31	92.2000	92.3100	88.3200	88.3200	+6.039%	16	78	-97.000%
2025-03-10	83.2900	83.2900	83.2900	83.2900	+11.202%	2	69	-96.818%
2025-03-07	74.7300	74.9000	74.7300	74.9000	+2.253%	8	69	-96.462%
2025-03-04	72.8300	73.2500	72.8300	73.2500	+8.841%	5	65	-96.382%
2025-02-28	67.3000	67.3000	67.3000	67.3000	+10.292%	2	60	-96.062%
2025-02-25	61.0200	61.0200	61.0200	61.0200	+10.244%	1	61	-95.657%
2025-02-24	55.2900	55.3500	55.2900	55.3500	+8.487%	2	61	-95.212%
2025-02-20	51.0200	51.0200	51.0200	51.0200	+3.805%	1	61	-94.806%
2025-02-14	49.1500	49.1500	49.1500	49.1500	-9.817%	8	60	-94.608%
2025-02-07	54.5000	54.5000	54.5000	54.5000	-5.316%	2	60	-95.138%
2025-02-03	58.2000	58.2000	57.5600	57.5600	+2.786%	2	60	-95.396%
2025-01-30	56.0000	56.0000	56.0000	56.0000	-5.309%	1	60	-95.268%
2025-01-15	58.7700	59.1400	58.7700	59.1400	-8.053%	3	60	-95.519%
2025-01-14	64.3200	64.3200	64.3200	64.3200	+5.720%	4	60	-95.880%
2025-01-08	60.8400	60.8400	60.8400	60.8400	+0.198%	1	64	-95.644%
2025-01-07	60.7200	60.7200	60.7200	60.7200	+3.441%	1	64	-95.636%
2024-12-30	60.3000	60.3000	58.7000	58.7000	+2.265%	6	64	-95.486%
2024-12-27	57.4000	57.4000	57.4000	57.4000	-0.846%	2	64	-95.383%
2024-12-20	57.8900	57.8900	57.8900	57.8900	-8.561%	1	64	-95.422%
2024-12-19	63.3100	63.3100	63.3100	63.3100	+15.698%	1	64	-95.814%
2024-12-18	54.7200	54.7200	54.7200	54.7200	+1.015%	1	64	-95.157%
2024-12-17	53.9900	54.1700	53.9900	54.1700	-5.676%	2	64	-95.108%
2024-12-10	57.4300	57.4300	57.4300	57.4300	+6.273%	1	64	-95.386%
2024-12-06	54.0400	54.0400	54.0400	54.0400	-1.243%	2	64	-95.096%
2024-12-04	54.7200	54.7200	54.7200	54.7200	-3.099%	1	64	-95.157%
2024-12-03	56.4700	56.4700	56.4700	56.4700	+0.035%	1	63	-95.307%
2024-12-02	56.9200	56.9300	56.4300	56.4500	-5.174%	5	62	-95.306%
2024-11-29	59.5200	59.5300	59.5200	59.5300	-9.994%	4	59	-95.548%
2024-11-18	65.7700	66.1400	65.6200	66.1400	-4.367%	30	57	-95.993%
2024-11-15	69.1600	69.1600	69.1600	69.1600	+7.308%	2	27	-96.168%
2024-11-06	64.0000	64.4500	64.0000	64.4500	-13.698%	12	27	-95.888%
2024-11-01	74.6800	74.6800	74.6800	74.6800	-0.080%	2	39	-96.452%
2024-10-23	74.7400	74.7400	74.7400	74.7400	+1.839%	1	40	-96.454%
2024-10-16	72.7100	73.3900	72.1700	73.3900	-8.571%	14	39	-96.389%
2024-10-03	79.7600	80.2700	79.7600	80.2700	-2.455%	5	32	-96.699%
2024-10-01	82.7800	82.7800	80.7800	82.2900	+2.863%	15	27	-96.780%
2024-09-19	80.0000	80.0000	80.0000	80.0000	0.000%	12	12	-96.688%