Dark

QQQ20270115P555
QQQ Jan 15 2027 555.00 Put (QQQ270115P00555000)
option OPRA

EOD

Sep 24, 2026

2.79-6.376%(-0.19)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9600	3.0500	2.7900	2.7900	-6.376%	24	743	0.000%
2026-09-23	2.9100	2.9900	2.9100	2.9800	+4.561%	10	735	-6.376%
2026-09-21	2.9700	2.9700	2.8500	2.8500	-13.374%	9	735	-2.105%
2026-09-18	3.6800	3.7200	3.2900	3.2900	-16.071%	13	733	-15.198%
2026-09-17	3.8500	3.9200	3.8500	3.9200	-20.000%	4	732	-28.827%
2026-09-16	4.9000	4.9000	4.9000	4.9000	+6.754%	10	734	-43.061%
2026-09-15	4.5900	4.5900	4.5900	4.5900	+6.993%	1	734	-39.216%
2026-09-09	4.2200	4.3000	4.2200	4.2900	+6.452%	8	734	-34.965%
2026-09-03	3.9700	4.0300	3.8900	4.0300	-9.234%	25	733	-30.769%
2026-08-31	4.3800	4.4400	4.3700	4.4400	+0.909%	4	737	-37.162%
2026-08-27	4.7000	4.7000	4.3300	4.4000	-13.043%	12	735	-36.591%
2026-08-26	5.2400	5.2400	5.0600	5.0600	-6.814%	3	736	-44.862%
2026-08-25	5.6600	5.6600	5.4300	5.4300	-11.419%	3	735	-48.619%
2026-08-20	6.1900	6.1900	6.1300	6.1300	+5.690%	3	736	-54.486%
2026-08-19	5.9400	5.9400	5.8000	5.8000	-3.654%	13	735	-51.897%
2026-08-18	6.0200	6.0200	6.0200	6.0200	+13.158%	11	746	-53.654%
2026-08-17	5.2700	5.3400	5.2700	5.3200	-0.188%	20	746	-47.556%
2026-08-14	5.3500	5.4200	5.3300	5.3300	+1.524%	5	746	-47.655%
2026-08-13	5.2000	5.2500	5.2000	5.2500	-8.696%	13	742	-46.857%
2026-08-12	5.7600	5.7600	5.7500	5.7500	-6.199%	100	730	-51.478%
2026-08-07	6.1300	6.1300	6.1300	6.1300	-10.641%	1	792	-54.486%
2026-08-06	6.8600	6.8600	6.8600	6.8600	+2.388%	1	792	-59.329%
2026-08-05	6.7000	6.7000	6.7000	6.7000	+1.208%	1	793	-58.358%
2026-08-04	7.0000	7.0000	6.6200	6.6200	-20.528%	2	793	-57.855%
2026-08-03	8.3300	8.3300	8.3300	8.3300	-13.946%	1	795	-66.507%
2026-07-31	10.3800	10.3800	9.6800	9.6800	-9.108%	3	795	-71.178%
2026-07-30	11.4900	11.4900	10.6500	10.6500	-16.732%	3	795	-73.803%
2026-07-29	12.3400	12.7900	12.3400	12.7900	+2.648%	11	796	-78.186%
2026-07-28	12.0300	12.4600	12.0300	12.4600	+9.877%	2	791	-77.608%
2026-07-27	11.3400	11.3400	11.3400	11.3400	-3.980%	1	792	-75.397%
2026-07-24	11.2500	11.8100	11.1900	11.8100	+5.541%	25	793	-76.376%
2026-07-23	11.1900	11.1900	11.1900	11.1900	+13.835%	1	788	-75.067%
2026-07-21	10.0000	10.2600	9.8300	9.8300	-5.116%	59	789	-71.617%
2026-07-20	10.2300	10.3600	10.2000	10.3600	-8.319%	8	736	-73.069%
2026-07-17	11.3200	11.6100	10.8700	11.3000	+9.602%	8	734	-75.310%
2026-07-16	10.0000	10.3100	10.0000	10.3100	+8.870%	25	731	-72.939%
2026-07-15	9.3000	9.4700	9.3000	9.4700	+1.501%	2	730	-70.539%
2026-07-14	9.4500	9.4500	9.3300	9.3300	-9.768%	10	730	-70.096%
2026-07-13	9.5500	10.3400	9.5400	10.3400	+14.761%	10	740	-73.017%
2026-07-10	9.7100	9.7100	9.0100	9.0100	-6.921%	4	737	-69.034%
2026-07-09	10.1900	10.1900	9.6800	9.6800	-12.477%	5	735	-71.178%
2026-07-08	11.0000	11.0600	11.0000	11.0600	+2.313%	4	730	-74.774%
2026-07-07	10.8100	10.8100	10.8100	10.8100	+10.081%	21	726	-74.191%
2026-07-06	9.8200	9.8200	9.8200	9.8200	-16.283%	21	726	-71.589%
2026-07-02	11.1200	11.8600	11.1200	11.7300	+16.139%	18	688	-76.215%
2026-07-01	9.6600	10.1000	9.6600	10.1000	+5.318%	13	688	-72.376%
2026-06-30	9.7000	9.7000	9.5800	9.5900	-7.877%	55	686	-70.907%
2026-06-29	10.4000	10.4100	10.4000	10.4100	-12.152%	35	686	-73.199%
2026-06-25	12.1200	12.1200	11.8500	11.8500	-9.817%	13	706	-76.456%
2026-06-24	13.1400	13.1400	13.1400	13.1400	+4.286%	2	696	-78.767%
2026-06-23	12.6400	12.6400	12.6000	12.6000	+27.144%	4	698	-77.857%
2026-06-22	9.8800	9.9100	9.8800	9.9100	-5.709%	2	701	-71.847%
2026-06-18	10.5100	10.5100	10.5100	10.5100	+12.527%	1	1,130	-73.454%
2026-06-15	9.4700	9.4700	9.3400	9.3400	-20.443%	6	1,130	-70.128%
2026-06-12	11.4400	11.7400	11.4400	11.7400	-14.804%	422	1,130	-76.235%
2026-06-11	14.0500	14.0500	13.7800	13.7800	-6.322%	73	1,130	-79.753%
2026-06-10	12.9800	14.7500	12.9600	14.7100	-1.539%	17	1,062	-81.033%
2026-06-09	12.4800	15.5000	12.4800	14.9400	+31.053%	10	1,056	-81.325%
2026-06-08	11.6500	11.9200	11.4000	11.4000	-9.524%	14	1,055	-75.526%
2026-06-05	11.1600	12.6000	11.1600	12.6000	+27.789%	252	1,049	-77.857%
2026-06-04	9.9400	9.9400	9.8600	9.8600	+0.510%	3	810	-71.704%
2026-06-03	9.8100	9.8100	9.8100	9.8100	+3.919%	6	810	-71.560%
2026-06-02	9.2900	9.4400	9.2900	9.4400	+0.855%	12	804	-70.445%
2026-06-01	9.1600	9.3900	9.1600	9.3600	+1.850%	39	812	-70.192%
2026-05-29	9.7000	9.7000	9.1900	9.1900	-6.795%	13	847	-69.641%
2026-05-28	9.8600	9.8600	9.8600	9.8600	-1.695%	10	846	-71.704%
2026-05-27	10.2700	10.2700	10.0300	10.0300	-1.859%	8	846	-72.183%
2026-05-26	10.2000	10.2200	10.1200	10.2200	-5.806%	4	859	-72.701%
2026-05-22	10.7900	10.8500	10.5900	10.8500	-7.265%	94	859	-74.286%
2026-05-21	11.5900	11.7900	11.5900	11.7000	+1.563%	5	866	-76.154%
2026-05-20	11.5200	11.5200	11.5200	11.5200	-6.341%	10	866	-75.781%
2026-05-18	12.4000	12.6500	12.3000	12.3000	+3.188%	3	867	-77.317%
2026-05-14	11.7900	11.9500	11.7900	11.9200	-1.488%	38	867	-76.594%
2026-05-13	12.3100	12.3100	11.9600	12.1000	-8.125%	141	867	-76.942%
2026-05-12	12.8000	13.2000	12.8000	13.1700	+5.783%	5	867	-78.815%
2026-05-11	12.2200	12.4500	12.0000	12.4500	-0.876%	11	867	-77.590%
2026-05-08	12.7100	12.7100	12.5600	12.5600	-4.776%	8	869	-77.787%
2026-05-07	13.4600	13.5100	13.0500	13.1900	-2.657%	38	872	-78.848%
2026-05-06	13.9600	14.0100	13.5400	13.5500	-7.064%	50	911	-79.410%
2026-05-05	14.5600	14.5800	14.5000	14.5800	-4.768%	40	929	-80.864%
2026-05-04	14.8400	15.3400	14.8400	15.3100	+0.790%	205	934	-81.777%
2026-05-01	15.1900	15.1900	15.1900	15.1900	-5.652%	4	839	-81.633%
2026-04-30	16.1900	16.1900	16.1000	16.1000	-6.395%	7	839	-82.671%
2026-04-29	17.2000	17.2000	17.2000	17.2000	-1.376%	1	845	-83.779%
2026-04-28	17.7500	17.7500	17.4400	17.4400	+4.369%	3	845	-84.002%
2026-04-27	16.9600	16.9600	16.7000	16.7100	-0.358%	6	844	-83.303%
2026-04-24	17.3000	17.5800	16.5700	16.7700	-6.833%	22	845	-83.363%
2026-04-23	17.9500	18.0000	17.9500	18.0000	+0.223%	30	847	-84.500%
2026-04-22	18.1400	18.2000	17.9600	17.9600	-2.550%	27	837	-84.465%
2026-04-21	18.8000	18.8000	18.4300	18.4300	-1.707%	7	832	-84.862%
2026-04-20	18.9900	18.9900	18.7500	18.7500	+3.534%	3	832	-85.120%
2026-04-17	18.0600	18.3900	18.0600	18.1100	-11.095%	7	833	-84.594%
2026-04-16	20.3700	20.3700	20.3700	20.3700	-0.972%	1	830	-86.303%
2026-04-15	20.5700	20.5700	20.5700	20.5700	-2.742%	1	830	-86.437%
2026-04-14	21.4500	21.4500	21.1500	21.1500	-15.400%	11	832	-86.809%
2026-04-13	25.0000	25.0000	25.0000	25.0000	-1.186%	1	831	-88.840%
2026-04-10	24.6100	25.3000	24.3500	25.3000	-2.203%	15	831	-88.972%
2026-04-09	25.8700	25.8700	25.8700	25.8700	-7.243%	1	839	-89.215%
2026-04-08	26.0000	27.8900	26.0000	27.8900	-16.271%	14	838	-89.996%
2026-04-07	35.0100	35.7300	33.3100	33.3100	+0.665%	90	832	-91.624%
2026-04-06	32.5500	33.0900	32.5500	33.0900	-3.948%	53	868	-91.568%
2026-04-02	34.3700	34.4500	34.3700	34.4500	+4.394%	3	855	-91.901%
2026-04-01	34.6400	35.2900	33.0000	33.0000	-11.386%	4	855	-91.545%
2026-03-31	40.8500	40.8500	37.1200	37.2400	-17.665%	78	856	-92.508%
2026-03-30	41.8500	46.2500	41.8500	45.2300	+3.786%	31	891	-93.832%
2026-03-27	41.1600	43.5800	41.1600	43.5800	+13.077%	7	901	-93.598%
2026-03-26	36.2500	38.8700	36.2400	38.5400	+12.690%	7	899	-92.761%
2026-03-25	33.4700	34.2700	33.1000	34.2000	-0.898%	48	899	-91.842%
2026-03-24	35.1800	35.1800	34.5100	34.5100	-7.056%	16	869	-91.915%
2026-03-20	34.8100	38.4500	34.8100	37.1300	+7.999%	25	873	-92.486%
2026-03-19	34.3800	34.3800	34.3800	34.3800	+7.438%	1	874	-91.885%
2026-03-18	30.8500	32.0000	30.7600	32.0000	+9.103%	24	873	-91.281%
2026-03-17	29.3300	29.3300	29.3300	29.3300	-5.173%	1	880	-90.488%
2026-03-16	30.9300	30.9300	30.9300	30.9300	-8.491%	1	880	-90.980%
2026-03-13	34.0000	34.0000	33.8000	33.8000	+5.724%	3	880	-91.746%
2026-03-12	32.4300	32.4300	31.9600	31.9700	+6.745%	88	879	-91.273%
2026-03-11	29.9500	29.9500	29.9500	29.9500	+3.921%	10	956	-90.684%
2026-03-10	28.8200	28.8200	28.8200	28.8200	-13.453%	1	966	-90.319%
2026-03-09	34.3700	34.3700	33.3000	33.3000	+0.726%	2	966	-91.622%
2026-03-06	33.0600	33.0600	33.0600	33.0600	+12.411%	1	967	-91.561%
2026-03-05	29.1700	29.4100	29.1700	29.4100	+7.571%	35	967	-90.513%
2026-03-04	27.5900	27.7500	27.2700	27.3400	-9.200%	219	932	-89.795%
2026-03-03	32.1700	34.0000	30.1100	30.1100	+0.635%	163	745	-90.734%
2026-02-27	29.9500	30.0700	29.0500	29.9200	+5.762%	5	650	-90.675%
2026-02-26	28.5500	28.5500	28.2900	28.2900	-0.597%	6	647	-90.138%
2026-02-25	28.4600	28.4600	28.4600	28.4600	-2.132%	1	645	-90.197%
2026-02-24	29.0800	29.0800	29.0800	29.0800	+0.588%	1	645	-90.406%
2026-02-20	28.9100	28.9100	28.9100	28.9100	-5.554%	1	645	-90.349%
2026-02-19	30.6100	30.6100	30.4900	30.6100	+8.585%	4	646	-90.885%
2026-02-18	28.2100	28.2100	28.1900	28.1900	-13.871%	80	646	-90.103%
2026-02-17	30.7900	32.7300	30.7900	32.7300	+4.070%	41	575	-91.476%
2026-02-12	30.6500	31.4600	30.6100	31.4500	+17.614%	69	575	-91.129%
2026-02-10	26.7400	26.7400	26.7400	26.7400	+0.792%	1	557	-89.566%
2026-02-09	27.2100	27.2100	26.2400	26.5300	-12.094%	39	557	-89.484%
2026-02-06	29.1600	30.1800	29.1600	30.1800	-3.701%	67	558	-90.755%
2026-02-05	33.1100	33.1100	31.3400	31.3400	+2.754%	20	623	-91.098%
2026-02-04	29.5000	30.9200	28.5000	30.5000	+10.507%	160	623	-90.852%
2026-02-03	27.4300	27.9300	27.4300	27.6000	+10.224%	102	622	-89.891%
2026-02-02	25.0400	25.0400	25.0400	25.0400	-4.061%	22	622	-88.858%
2026-01-30	25.5000	26.1000	25.5000	26.1000	+3.162%	25	622	-89.310%
2026-01-29	26.1000	26.5800	25.3000	25.3000	+6.035%	3	600	-88.972%
2026-01-28	23.8600	23.8600	23.8600	23.8600	+1.748%	1	600	-88.307%
2026-01-27	23.3000	23.4500	23.3000	23.4500	-1.471%	25	601	-88.102%
2026-01-26	23.8000	23.8000	23.8000	23.8000	-3.331%	1	604	-88.277%
2026-01-23	24.6200	24.6200	24.6200	24.6200	-1.520%	1	603	-88.668%
2026-01-22	24.4800	25.0000	24.4800	25.0000	-8.925%	4	606	-88.840%
2026-01-21	27.9900	27.9900	27.4500	27.4500	-5.800%	12	602	-89.836%
2026-01-20	28.5200	29.2700	28.5200	29.1400	+14.589%	3	602	-90.426%
2026-01-16	25.4300	25.4300	25.4300	25.4300	+3.966%	1	600	-89.029%
2026-01-15	24.7200	24.7200	24.3200	24.4600	-5.778%	7	600	-88.594%
2026-01-14	26.4700	26.8000	25.9600	25.9600	+7.228%	53	600	-89.253%
2026-01-13	24.2100	24.2100	24.2100	24.2100	+0.207%	1	559	-88.476%
2026-01-12	24.6000	24.6000	23.9500	24.1600	+0.291%	348	560	-88.452%
2026-01-09	24.1000	24.1000	24.0900	24.0900	-7.842%	2	787	-88.418%
2026-01-08	26.4300	26.4300	26.1400	26.1400	+5.318%	58	786	-89.327%
2026-01-07	24.8200	24.8200	24.8200	24.8200	-2.857%	4	780	-88.759%
2026-01-06	25.5500	25.5500	25.5500	25.5500	-3.220%	1	780	-89.080%
2026-01-05	26.0700	26.5900	26.0700	26.4000	-2.439%	7	781	-89.432%
2026-01-02	25.2200	27.1100	25.2200	27.0600	+0.632%	329	779	-89.690%
2025-12-31	26.8900	26.8900	26.8900	26.8900	+3.304%	7	493	-89.624%
2025-12-30	26.0300	26.0300	26.0300	26.0300	+0.308%	1	493	-89.282%
2025-12-29	25.9500	25.9500	25.9500	25.9500	+1.526%	10	493	-89.249%
2025-12-24	25.4900	25.5600	25.4900	25.5600	-0.117%	9	501	-89.085%
2025-12-23	25.5900	25.5900	25.5900	25.5900	-2.403%	3	501	-89.097%
2025-12-22	26.2600	26.2600	26.2200	26.2200	-12.396%	8	496	-89.359%
2025-12-18	28.9000	29.9300	28.9000	29.9300	+1.423%	3	496	-90.678%
2025-12-15	28.4600	29.5100	28.4600	29.5100	+2.751%	5	497	-90.546%
2025-12-12	28.7200	28.7200	28.7200	28.7200	+3.832%	10	498	-90.286%
2025-12-11	27.6600	27.6600	27.6600	27.6600	-1.426%	1	488	-89.913%
2025-12-04	28.0300	28.0600	28.0300	28.0600	+0.179%	2	487	-90.057%
2025-12-03	28.0100	28.0100	28.0100	28.0100	-2.844%	2	488	-90.039%
2025-12-01	28.8300	28.8300	28.8300	28.8300	-1.267%	1	486	-90.323%
2025-11-28	29.2000	29.2000	29.2000	29.2000	-5.348%	1	485	-90.445%
2025-11-26	30.8500	30.8500	30.8500	30.8500	-2.957%	1	484	-90.956%
2025-11-25	32.7800	32.7800	31.7900	31.7900	-19.499%	2	484	-91.224%
2025-11-21	42.9100	42.9400	39.4900	39.4900	-1.275%	8	483	-92.935%
2025-11-20	32.3500	40.0000	32.1500	40.0000	+17.302%	3	481	-93.025%
2025-11-13	33.7700	34.1000	33.7700	34.1000	+12.208%	5	480	-91.818%
2025-11-11	30.9900	30.9900	30.3900	30.3900	-8.602%	3	476	-90.819%
2025-11-06	32.8800	33.3900	32.3900	33.2500	+12.750%	16	474	-91.609%
2025-11-05	29.4900	29.4900	29.4900	29.4900	-4.315%	1	467	-90.539%
2025-11-04	30.8200	30.8200	30.8200	30.8200	+9.136%	2	466	-90.947%
2025-11-03	28.0200	28.2700	28.0200	28.2400	-1.086%	4	464	-90.120%
2025-10-31	27.3800	28.8400	27.3800	28.5500	+4.732%	347	464	-90.228%
2025-10-29	27.2600	27.2600	27.2600	27.2600	-7.247%	1	144	-89.765%
2025-10-24	29.2000	29.3900	29.2000	29.3900	-7.666%	7	144	-90.507%
2025-10-23	31.8300	31.8300	31.8300	31.8300	-2.242%	2	144	-91.235%
2025-10-22	32.5600	32.5600	32.5600	32.5600	+3.694%	2	146	-91.431%
2025-10-21	31.4200	31.4200	31.4000	31.4000	-13.188%	2	144	-91.115%
2025-10-10	36.9900	36.9900	36.1700	36.1700	+14.209%	4	142	-92.286%
2025-10-09	31.8000	31.8000	31.6700	31.6700	-7.425%	7	142	-91.190%
2025-09-24	34.2100	34.2100	34.2100	34.2100	+1.574%	5	139	-91.844%
2025-09-23	33.3000	33.6800	33.3000	33.6800	+5.746%	9	139	-91.716%
2025-09-22	31.8000	31.8500	31.8000	31.8500	-10.206%	2	138	-91.240%
2025-09-17	35.1600	35.4700	35.1500	35.4700	-2.662%	3	137	-92.134%
2025-09-10	36.2200	36.4400	36.0700	36.4400	+0.914%	73	134	-92.344%
2025-09-09	36.1100	36.1100	36.1100	36.1100	-3.835%	3	144	-92.274%
2025-09-05	37.5500	37.5500	37.5500	37.5500	-2.543%	1	141	-92.570%
2025-08-22	38.5300	38.5300	38.5300	38.5300	+3.603%	1	142	-92.759%
2025-08-12	37.3100	37.3100	37.1900	37.1900	-20.244%	4	141	-92.498%
2025-08-01	46.6300	46.6300	46.6300	46.6300	+13.982%	1	141	-94.017%
2025-07-25	40.9100	40.9100	40.9100	40.9100	-6.427%	3	142	-93.180%
2025-07-23	43.7200	43.7200	43.7200	43.7200	-0.501%	1	142	-93.618%
2025-07-18	43.9600	43.9600	43.9400	43.9400	-1.502%	5	143	-93.650%
2025-07-15	44.6700	44.6700	44.6100	44.6100	-3.899%	170	138	-93.746%
2025-07-09	46.3300	46.4200	46.3300	46.4200	-0.939%	2	240	-93.990%
2025-07-03	46.8600	46.8600	46.8600	46.8600	-6.802%	3	241	-94.046%
2025-06-27	50.0000	50.2800	50.0000	50.2800	-1.257%	2	241	-94.451%
2025-06-26	51.2600	51.2600	50.9200	50.9200	-14.707%	2	241	-94.521%
2025-06-20	59.5800	59.7000	59.5800	59.7000	+4.737%	28	241	-95.327%
2025-06-12	57.0000	57.0000	57.0000	57.0000	-1.093%	8	241	-95.105%
2025-06-09	57.6300	57.6300	57.6300	57.6300	+0.506%	1	241	-95.159%
2025-06-06	57.9100	57.9100	57.3400	57.3400	-3.273%	22	240	-95.134%
2025-06-05	57.3000	59.2800	57.3000	59.2800	-17.883%	10	230	-95.294%
2025-05-12	72.3700	72.3700	72.1900	72.1900	-29.191%	3	225	-96.135%
2025-04-23	101.9500	101.9500	101.9500	101.9500	-11.093%	1	223	-97.263%
2025-04-22	114.6700	114.6700	114.6700	114.6700	+60.625%	1	224	-97.567%
2025-02-28	71.3900	71.3900	71.3900	71.3900	+1.986%	8	223	-96.092%
2025-02-27	66.9400	70.0000	66.9400	70.0000	+7.692%	5	223	-96.014%
2025-02-26	65.0000	65.0000	65.0000	65.0000	+8.406%	4	224	-95.708%
2025-02-24	59.8500	59.9900	59.8500	59.9600	-4.003%	44	223	-95.347%
2025-02-03	62.4600	62.4600	62.4600	62.4600	+0.709%	1	204	-95.533%
2025-01-15	62.0200	62.0200	62.0200	62.0200	-10.647%	4	204	-95.501%
2025-01-14	68.8800	69.4100	68.8800	69.4100	+8.419%	29	200	-95.980%
2025-01-07	64.0200	64.0200	64.0200	64.0200	+4.098%	70	176	-95.642%
2024-12-10	61.5000	61.5000	61.5000	61.5000	+3.067%	100	106	-95.463%
2024-12-04	59.6700	59.6700	59.6700	59.6700	-2.960%	1	8	-95.324%
2024-12-03	61.4900	61.4900	61.4900	61.4900	+0.081%	1	9	-95.463%
2024-12-02	61.2800	61.4400	61.2800	61.4400	-11.648%	6	8	-95.459%
2024-11-22	69.5400	69.5400	69.5400	69.5400	-3.751%	4	4	-95.988%
2024-11-20	72.2500	72.2500	72.2500	72.2500	+4.423%	1	2	-96.138%
2024-11-19	69.1900	69.1900	69.1900	69.1900	-9.603%	1	1	-95.968%
2024-10-14	76.5400	76.5400	76.5400	76.5400	-3.040%	1	1	-96.355%
2024-10-10	78.9400	78.9400	78.9400	78.9400	0.000%	1	1	-96.466%