Dark

QQQ20270115P635
QQQ Jan 15 2027 635.00 Put (QQQ270115P00635000)
option OPRA

EOD

Sep 23, 2026

7.22+10.567%(+0.69)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.5900	7.4000	6.5900	7.2200	+10.567%	17	5,691	0.000%
2026-09-22	6.7600	6.8300	6.5300	6.5300	-5.636%	259	5,686	+10.567%
2026-09-21	7.7900	7.7900	6.9200	6.9200	-22.768%	53	5,497	+4.335%
2026-09-18	9.5100	9.8300	8.9600	8.9600	-8.103%	37	5,491	-19.420%
2026-09-17	9.5000	10.1000	9.5000	9.7500	-19.154%	269	5,470	-25.949%
2026-09-16	11.2500	12.0600	11.2500	12.0600	-0.985%	11	5,225	-40.133%
2026-09-15	12.1100	12.5300	12.1100	12.1800	-1.297%	6	5,225	-40.722%
2026-09-14	12.0100	12.3600	12.0100	12.3400	+15.327%	5	5,227	-41.491%
2026-09-11	11.0400	11.0600	10.5000	10.7000	-14.331%	77	5,227	-32.523%
2026-09-10	12.7900	12.7900	12.0500	12.4900	+12.320%	145	5,198	-42.194%
2026-09-09	11.1200	11.1200	11.1200	11.1200	+4.217%	1	5,095	-35.072%
2026-09-08	10.9600	10.9600	10.6700	10.6700	+3.391%	2	5,094	-32.334%
2026-09-04	10.0000	10.3200	10.0000	10.3200	-0.674%	13	5,092	-30.039%
2026-09-03	10.6000	10.6000	10.3300	10.3900	-13.776%	17	5,092	-30.510%
2026-09-02	12.6000	12.6000	12.0500	12.0500	-2.587%	36	5,142	-40.083%
2026-09-01	11.9500	12.3700	11.9500	12.3700	+14.325%	74	5,114	-41.633%
2026-08-31	11.6500	11.6500	10.8100	10.8200	-4.078%	15	5,141	-33.272%
2026-08-28	10.9600	11.7300	10.5300	11.2800	+0.267%	77	5,141	-35.993%
2026-08-27	12.2800	12.2800	11.2300	11.2500	-12.926%	64	5,200	-35.822%
2026-08-26	13.4200	13.5500	12.9200	12.9200	-4.438%	19	5,196	-44.118%
2026-08-25	13.8600	13.9300	13.5200	13.5200	-5.981%	7	5,225	-46.598%
2026-08-24	14.9800	15.1000	13.9000	14.3800	+6.204%	384	5,226	-49.791%
2026-08-21	14.5900	14.7500	13.5400	13.5400	-11.213%	843	5,293	-46.677%
2026-08-20	14.1600	15.2500	14.1600	15.2500	+8.387%	30	5,548	-52.656%
2026-08-19	13.9100	14.0900	13.8300	14.0700	-1.814%	6	5,543	-48.685%
2026-08-18	14.1800	14.3400	13.9300	14.3300	+15.008%	38	5,541	-49.616%
2026-08-17	12.0000	12.4600	11.8600	12.4600	-3.560%	10	5,529	-42.055%
2026-08-14	12.6400	12.9200	12.6400	12.9200	+5.642%	6	5,532	-44.118%
2026-08-13	12.5800	12.5900	12.2300	12.2300	-6.641%	59	5,532	-40.965%
2026-08-12	13.6000	13.6000	13.1000	13.1000	-9.655%	13	5,542	-44.885%
2026-08-11	14.5700	14.5700	14.4600	14.5000	-0.549%	7	5,548	-50.207%
2026-08-10	14.6800	14.6800	14.3400	14.5800	-0.137%	3	5,551	-50.480%
2026-08-07	15.1000	15.1400	14.6000	14.6000	-9.034%	75	5,551	-50.548%
2026-08-06	16.7000	16.7000	16.0500	16.0500	+4.697%	80	5,564	-55.016%
2026-08-05	15.6100	15.7500	15.3300	15.3300	-1.857%	70	5,597	-52.903%
2026-08-04	17.3900	17.4600	15.5100	15.6200	-19.980%	227	5,658	-53.777%
2026-08-03	20.8500	20.8500	19.1300	19.5200	-13.590%	108	5,713	-63.012%
2026-07-31	22.1200	24.8600	22.1200	22.5900	-7.380%	748	5,727	-68.039%
2026-07-30	26.9000	26.9000	24.1300	24.3900	-18.591%	29	5,716	-70.398%
2026-07-29	26.9400	30.5800	26.9400	29.9600	+9.945%	264	5,720	-75.901%
2026-07-28	29.9100	29.9100	26.4200	27.2500	-0.037%	33	5,480	-73.505%
2026-07-27	24.2500	27.6300	24.2500	27.2600	+1.376%	16	5,480	-73.514%
2026-07-24	26.5100	26.8900	24.6500	26.8900	+3.145%	13	5,477	-73.150%
2026-07-23	24.0200	26.2700	24.0200	26.0700	+18.824%	922	5,481	-72.305%
2026-07-22	21.9400	21.9400	21.9400	21.9400	+1.857%	5	4,842	-67.092%
2026-07-21	21.9000	22.0900	21.4800	21.5400	-11.102%	264	4,837	-66.481%
2026-07-20	23.4300	24.2300	22.5100	24.2300	-4.191%	83	4,624	-70.202%
2026-07-17	25.8500	25.8500	23.9000	25.2900	+12.851%	108	4,561	-71.451%
2026-07-16	22.4000	22.4100	22.4000	22.4100	+10.069%	25	4,542	-67.782%
2026-07-15	21.6700	21.6700	20.3600	20.3600	+0.444%	26	4,542	-64.538%
2026-07-14	20.5900	20.9700	20.2700	20.2700	-9.871%	5	4,543	-64.381%
2026-07-13	21.2000	22.4900	21.1900	22.4900	+15.038%	30	4,542	-67.897%
2026-07-10	21.1600	21.1600	19.5500	19.5500	-5.738%	3	4,544	-63.069%
2026-07-09	21.0000	21.0000	20.7400	20.7400	-14.615%	21	4,544	-65.188%
2026-07-08	23.6000	25.5100	23.6000	24.2900	+6.910%	63	4,533	-70.276%
2026-07-07	22.6900	24.8100	22.6000	22.7200	+8.552%	35	4,538	-68.222%
2026-07-06	21.4800	21.4800	20.8900	20.9300	-14.919%	13	4,533	-65.504%
2026-07-02	20.5200	24.6500	20.5200	24.6000	+17.255%	34	4,534	-70.650%
2026-07-01	20.7000	20.9800	20.3500	20.9800	+1.845%	12	4,534	-65.586%
2026-06-30	20.6000	20.6000	20.6000	20.6000	-18.448%	3	4,529	-64.951%
2026-06-26	24.4600	25.3800	24.4600	25.2600	-2.169%	18	4,526	-71.417%
2026-06-25	23.0000	25.8200	23.0000	25.8200	-6.821%	21	4,524	-72.037%
2026-06-24	26.1000	27.7400	25.2200	27.7100	+7.863%	9	4,507	-73.944%
2026-06-23	26.0400	26.0400	25.6900	25.6900	+21.351%	26	4,501	-71.896%
2026-06-22	20.2600	21.2500	20.2600	21.1700	+0.379%	87	4,476	-65.895%
2026-06-18	21.6300	21.9600	21.0500	21.0900	-0.472%	25	4,382	-65.766%
2026-06-17	21.2200	21.2200	21.1900	21.1900	-1.898%	2	4,382	-65.927%
2026-06-16	20.4000	21.6000	20.4000	21.6000	+13.684%	86	4,382	-66.574%
2026-06-15	19.8200	19.8200	19.0000	19.0000	-25.020%	5	4,357	-62.000%
2026-06-11	25.3400	25.3400	25.3400	25.3400	-13.100%	1	4,357	-71.507%
2026-06-10	27.0000	29.1600	27.0000	29.1600	-2.508%	5	4,358	-75.240%
2026-06-09	23.4400	31.8500	23.4400	29.9100	+22.733%	278	4,362	-75.861%
2026-06-08	24.5500	24.5500	24.0500	24.3700	-14.879%	82	4,408	-70.373%
2026-06-05	22.9500	28.6300	22.9500	28.6300	+42.722%	215	4,406	-74.782%
2026-06-04	21.0000	21.0000	20.0600	20.0600	+1.570%	2	4,516	-64.008%
2026-06-03	20.0000	20.1900	19.7500	19.7500	+5.333%	202	4,516	-63.443%
2026-06-01	19.1100	19.1400	18.7500	18.7500	-2.900%	83	4,523	-61.493%
2026-05-29	19.5000	19.5000	19.2000	19.3100	-1.730%	10	4,480	-62.610%
2026-05-28	20.4900	20.4900	19.6000	19.6500	-5.072%	80	4,477	-63.257%
2026-05-27	20.8200	21.3500	20.5100	20.7000	+0.388%	50	4,410	-65.121%
2026-05-26	21.0000	21.0000	20.5000	20.6200	-7.284%	139	4,392	-64.985%
2026-05-22	22.0000	22.3000	22.0000	22.2400	-2.882%	12	4,271	-67.536%
2026-05-21	24.0600	24.1200	22.8100	22.9000	-9.343%	58	4,264	-68.472%
2026-05-19	26.5000	26.5000	25.1700	25.2600	-4.100%	5	4,264	-71.417%
2026-05-18	25.7300	26.3400	25.7300	26.3400	+4.111%	12	4,295	-72.589%
2026-05-15	25.9000	25.9000	25.2300	25.3000	+5.769%	5	4,295	-71.462%
2026-05-14	24.2000	24.2000	23.8100	23.9200	-4.320%	24	4,300	-69.816%
2026-05-13	25.4300	25.4500	25.0000	25.0000	-3.957%	15	4,314	-71.120%
2026-05-12	26.1600	27.5300	26.0300	26.0300	+6.593%	31	4,314	-72.263%
2026-05-11	24.4200	24.4200	24.4200	24.4200	-1.413%	1	4,314	-70.434%
2026-05-08	26.2000	26.2000	24.7600	24.7700	-9.400%	2,068	4,316	-70.852%
2026-05-07	27.2200	28.0200	26.5700	27.3400	-1.228%	116	2,305	-73.592%
2026-05-06	28.5000	28.5000	27.6700	27.6800	-7.887%	106	2,234	-73.916%
2026-05-05	29.8100	30.0500	29.8100	30.0500	-6.094%	12	2,233	-75.973%
2026-05-04	31.5000	32.1400	30.6100	32.0000	+2.762%	12	2,230	-77.438%
2026-05-01	31.3000	31.3000	31.1400	31.1400	-4.391%	18	2,230	-76.814%
2026-04-30	35.4300	35.5200	32.4700	32.5700	-10.127%	26	2,230	-77.832%
2026-04-28	36.1100	36.5200	36.1100	36.2400	+4.198%	6	2,233	-80.077%
2026-04-27	35.1100	35.1300	34.5200	34.7800	+0.086%	22	2,233	-79.241%
2026-04-24	36.4200	36.4200	34.7200	34.7500	-6.106%	21	2,239	-79.223%
2026-04-23	37.0100	37.0100	37.0100	37.0100	-1.438%	1	2,240	-80.492%
2026-04-22	37.0900	37.5600	37.0900	37.5500	-3.470%	43	2,257	-80.772%
2026-04-21	38.5000	40.0200	38.2600	38.9000	-0.051%	20	2,265	-81.440%
2026-04-20	38.6900	39.6500	38.6900	38.9200	+1.752%	87	2,265	-81.449%
2026-04-17	38.4900	38.6800	37.8600	38.2500	-7.002%	66	2,190	-81.124%
2026-04-16	41.6500	42.9000	41.0200	41.1300	-2.605%	11	2,197	-82.446%
2026-04-15	44.3300	44.3600	42.2300	42.2300	-5.378%	252	2,190	-82.903%
2026-04-14	46.4600	46.4600	44.6300	44.6300	-8.639%	67	1,998	-83.823%
2026-04-13	51.5200	51.5200	48.8500	48.8500	-6.632%	106	1,996	-85.220%
2026-04-10	51.3200	52.9000	51.3200	52.3200	-2.187%	6	2,043	-86.200%
2026-04-09	55.4400	55.4400	53.4900	53.4900	-3.864%	4	2,042	-86.502%
2026-04-08	54.6900	56.4400	54.6900	55.6400	-21.234%	5	2,043	-87.024%
2026-04-07	70.6400	70.6400	70.6400	70.6400	+6.386%	1	2,043	-89.779%
2026-04-06	66.3900	66.4000	66.3900	66.4000	-4.074%	2	2,042	-89.127%
2026-04-02	69.2200	69.2200	69.2200	69.2200	+2.336%	2	2,043	-89.569%
2026-04-01	67.6700	67.6700	67.5900	67.6400	-17.883%	3	2,043	-89.326%
2026-03-30	82.3700	82.3700	82.3700	82.3700	-1.671%	1	2,043	-91.235%
2026-03-27	83.5500	83.7700	83.4900	83.7700	+18.654%	3	2,042	-91.381%
2026-03-24	70.6000	70.6000	70.6000	70.6000	+8.615%	1	2,044	-89.773%
2026-03-23	65.0000	65.0000	65.0000	65.0000	+1.865%	2	2,045	-88.892%
2026-03-18	61.0600	64.1000	61.0600	63.8100	+5.471%	14	2,047	-88.685%
2026-03-16	60.9200	60.9200	60.5000	60.5000	-9.227%	4	2,047	-88.066%
2026-03-13	66.6500	66.6500	66.6500	66.6500	+7.535%	1	2,051	-89.167%
2026-03-12	63.3600	63.3600	61.9800	61.9800	+6.258%	2	2,052	-88.351%
2026-03-11	59.1500	59.1500	58.3300	58.3300	-0.376%	2	2,050	-87.622%
2026-03-10	55.3000	58.5500	55.3000	58.5500	-8.258%	5	2,049	-87.669%
2026-03-06	63.8200	63.8200	63.8200	63.8200	+18.076%	1	2,052	-88.687%
2026-03-04	54.0500	54.0500	54.0500	54.0500	+0.465%	1	2,052	-86.642%
2026-02-25	54.3700	54.3700	53.8000	53.8000	-6.969%	2	2,052	-86.580%
2026-02-24	58.6800	59.5100	57.6900	57.8300	+1.510%	61	2,052	-87.515%
2026-02-20	57.7800	57.7800	56.3300	56.9700	-3.767%	9	2,034	-87.327%
2026-02-19	59.2000	59.2000	59.2000	59.2000	+5.469%	1	2,034	-87.804%
2026-02-18	58.8700	58.8700	56.1300	56.1300	-4.993%	2	2,034	-87.137%
2026-02-13	59.0800	59.0800	59.0800	59.0800	-1.352%	1	2,033	-87.779%
2026-02-12	55.6000	60.1800	55.6000	59.8900	+10.907%	15	2,033	-87.945%
2026-02-11	54.7100	54.8400	54.0000	54.0000	+0.111%	10	2,044	-86.630%
2026-02-10	53.4500	53.9400	53.4000	53.9400	+1.678%	3	2,046	-86.615%
2026-02-09	53.0500	53.0500	53.0500	53.0500	-12.430%	1	2,044	-86.390%
2026-02-06	60.5800	60.5800	60.5800	60.5800	-5.844%	1	2,043	-88.082%
2026-02-05	61.2800	65.0000	60.7800	64.3400	+9.236%	40	2,043	-88.778%
2026-02-04	57.3300	60.2900	57.3300	58.9000	+8.252%	123	2,033	-87.742%
2026-02-03	50.5200	54.5700	50.5200	54.4100	+11.041%	5	1,919	-86.730%
2026-02-02	48.8400	49.0000	48.8400	49.0000	-5.094%	4	1,922	-85.265%
2026-01-30	49.3200	52.9000	49.3200	51.6300	+6.213%	102	1,921	-86.016%
2026-01-29	48.6600	50.0600	48.6100	48.6100	+4.515%	216	1,866	-85.147%
2026-01-28	45.6300	47.5900	45.5100	46.5100	-0.343%	8	1,797	-84.476%
2026-01-27	46.7300	46.8800	46.6000	46.6700	-3.214%	24	1,798	-84.530%
2026-01-26	47.8000	48.2200	47.8000	48.2200	-3.056%	2	1,808	-85.027%
2026-01-23	48.9700	49.7400	48.9700	49.7400	-1.524%	2	1,807	-85.485%
2026-01-22	50.1500	50.5100	49.5700	50.5100	-3.937%	3	1,806	-85.706%
2026-01-21	52.5800	52.5800	52.5800	52.5800	-9.345%	1	1,806	-86.269%
2026-01-20	56.0000	58.0000	54.8600	58.0000	+14.061%	8	1,806	-87.552%
2026-01-16	50.5300	51.2600	50.3400	50.8500	-0.509%	125	1,682	-85.801%
2026-01-15	50.3800	51.1100	50.3800	51.1100	-2.925%	2	1,682	-85.874%
2026-01-14	52.6500	52.6500	52.6500	52.6500	+6.128%	1	1,680	-86.287%
2026-01-13	49.6100	49.6100	49.6100	49.6100	+0.792%	1	1,680	-85.446%
2026-01-12	49.2200	49.2200	49.2200	49.2200	+1.172%	2	1,680	-85.331%
2026-01-09	48.9800	48.9800	48.5300	48.6500	-5.954%	43	1,678	-85.159%
2026-01-08	51.7100	52.6100	51.4700	51.7300	+2.314%	297	1,676	-86.043%
2026-01-07	48.9400	50.5700	48.9300	50.5600	+0.119%	128	1,411	-85.720%
2026-01-06	50.5200	50.7600	50.4900	50.5000	-7.779%	25	1,492	-85.703%
2026-01-02	54.7600	54.7600	54.7600	54.7600	+2.528%	1	1,474	-86.815%
2025-12-31	52.5000	53.5000	52.2500	53.4100	+3.088%	19	1,488	-86.482%
2025-12-30	50.9800	51.8100	50.9800	51.8100	+4.350%	12	1,488	-86.064%
2025-12-26	49.7500	49.7500	49.4200	49.6500	-4.666%	130	1,488	-85.458%
2025-12-22	52.1300	52.1300	51.8700	52.0800	-4.229%	3	1,361	-86.137%
2025-12-19	54.4000	54.4000	54.3600	54.3800	-3.803%	6	1,359	-86.723%
2025-12-18	58.6400	58.6400	56.5000	56.5300	-1.875%	120	1,353	-87.228%
2025-12-15	57.3900	57.6100	57.3900	57.6100	+0.805%	2	1,242	-87.467%
2025-12-12	56.1300	58.5100	55.5600	57.1500	+6.049%	94	1,241	-87.367%
2025-12-08	54.1000	54.1500	53.8900	53.8900	+4.418%	3	1,178	-86.602%
2025-12-05	51.6000	51.6300	51.6000	51.6100	-5.976%	3	1,176	-86.010%
2025-12-04	54.8900	54.8900	54.8900	54.8900	+0.439%	1	1,173	-86.846%
2025-12-03	54.6500	54.6500	54.6500	54.6500	+0.682%	1	1,173	-86.789%
2025-12-02	54.4000	54.4400	54.2100	54.2800	-1.756%	100	1,172	-86.699%
2025-12-01	55.5500	55.5500	55.2500	55.2500	-5.150%	2	1,155	-86.932%
2025-11-26	58.2500	58.2500	58.2500	58.2500	-5.927%	1	1,154	-87.605%
2025-11-25	61.9200	61.9200	61.9200	61.9200	-10.983%	80	1,154	-88.340%
2025-11-24	69.5600	69.5600	69.5600	69.5600	-3.389%	1	1,075	-89.620%
2025-11-21	78.5000	78.5000	72.0000	72.0000	+0.925%	11	1,075	-89.972%
2025-11-20	61.3900	71.8700	60.2800	71.3400	+4.619%	168	1,075	-89.879%
2025-11-18	71.9200	71.9200	68.1900	68.1900	+7.776%	6	1,083	-89.412%
2025-11-17	63.2700	63.2700	63.2700	63.2700	+1.524%	1	1,085	-88.589%
2025-11-14	62.1500	62.4800	61.2800	62.3200	-1.703%	87	1,084	-88.415%
2025-11-13	60.5600	64.8000	59.4500	63.4000	+10.223%	109	997	-88.612%
2025-11-12	58.4000	58.4000	57.4500	57.5200	+1.054%	19	900	-87.448%
2025-11-11	58.2200	58.5200	56.9200	56.9200	+1.227%	31	882	-87.316%
2025-11-10	56.4200	57.8500	56.2300	56.2300	-15.533%	21	853	-87.160%
2025-11-07	66.5700	66.5700	66.5700	66.5700	+10.142%	71	856	-89.154%
2025-11-06	59.5400	62.1900	59.5400	60.4400	+10.191%	131	821	-88.054%
2025-11-05	56.8000	56.8000	54.8500	54.8500	-6.303%	7	819	-86.837%
2025-11-04	56.4400	58.5400	56.0100	58.5400	+10.934%	83	821	-87.667%
2025-11-03	52.3000	53.2600	52.1400	52.7700	-2.096%	11	816	-86.318%
2025-10-31	53.9000	53.9000	53.9000	53.9000	-0.185%	1	816	-86.605%
2025-10-30	54.0000	54.0000	54.0000	54.0000	+4.308%	1	815	-86.630%
2025-10-29	51.0700	51.7700	51.0700	51.7700	0.000%	13	815	-86.054%
2025-10-28	52.0000	52.0000	51.0600	51.7700	-1.503%	7	808	-86.054%
2025-10-27	53.3500	53.3500	52.5400	52.5600	-5.553%	18	806	-86.263%
2025-10-24	55.6400	55.6500	55.6400	55.6500	-9.688%	3,877	806	-87.026%
2025-10-22	61.6200	61.6200	61.6200	61.6200	+5.189%	4	3,891	-88.283%
2025-10-20	59.7200	59.7200	58.2900	58.5800	-13.790%	29	3,890	-87.675%
2025-10-10	60.9900	67.9500	60.9900	67.9500	+12.668%	204	3,886	-89.375%
2025-10-09	60.3700	60.3700	60.3000	60.3100	+1.361%	13	3,879	-88.029%
2025-10-08	59.8900	59.8900	59.5000	59.5000	-0.302%	8	3,874	-87.866%
2025-10-06	59.6800	59.6800	59.6800	59.6800	-2.244%	1	3,879	-87.902%
2025-10-03	59.9900	61.5100	59.9900	61.0500	-6.936%	3,992	3,879	-88.174%
2025-09-24	65.6000	65.6000	65.6000	65.6000	+2.821%	1	4	-88.994%
2025-09-23	63.8000	63.8000	63.8000	63.8000	-20.607%	1	3	-88.683%
2025-08-20	80.1700	80.3600	80.1700	80.3600	-39.760%	6	3	-91.015%
2025-02-27	133.3700	133.4000	133.3700	133.4000	+13.551%	10	10	-94.588%
2025-02-26	117.6000	117.8100	117.4700	117.4800	+5.486%	10	10	-93.854%
2025-02-24	111.3700	111.3700	111.3700	111.3700	+9.616%	1	1	-93.517%
2025-02-18	101.6000	101.6000	101.6000	101.6000	-10.128%	1	1	-92.894%
2024-12-18	113.0500	113.0500	113.0500	113.0500	+5.163%	1	1	-93.613%
2024-12-13	107.5000	107.5000	107.5000	107.5000	-1.013%	2	1	-93.284%
2024-12-12	108.6000	108.6000	108.6000	108.6000	+0.046%	1	1	-93.352%
2024-12-11	108.5500	108.5500	108.5500	108.5500	-20.453%	1	1	-93.349%
2024-10-14	136.4600	136.4600	136.4600	136.4600	-5.597%	2	2	-94.709%
2024-10-10	144.5500	144.5500	144.5500	144.5500	0.000%	2	2	-95.005%