Dark

QQQ20270115P640
QQQ Jan 15 2027 640.00 Put (QQQ270115P00640000)
option OPRA

EOD

Sep 24, 2026

7.87+1.287%(+0.10)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.3500	8.4000	7.6200	7.8700	+1.287%	60	8,983	0.000%
2026-09-23	6.9600	8.0100	6.9600	7.7700	+11.478%	391	8,962	+1.287%
2026-09-22	7.0800	7.3100	6.8000	6.9700	-6.943%	87	8,653	+12.912%
2026-09-21	8.3500	8.3500	7.4300	7.4900	-20.573%	818	8,632	+5.073%
2026-09-18	9.9900	10.5000	9.3900	9.4300	-9.240%	113	8,234	-16.543%
2026-09-17	10.7500	10.9500	10.3900	10.3900	-21.168%	308	8,211	-24.254%
2026-09-16	12.2000	14.2700	11.7500	13.1800	+0.842%	145	8,156	-40.288%
2026-09-15	12.7200	13.0700	12.7200	13.0700	+6.260%	66	8,111	-39.786%
2026-09-14	14.0000	14.0000	11.9000	12.3000	+6.678%	56	8,103	-36.016%
2026-09-11	11.5400	11.7400	11.1400	11.5300	-10.133%	30	8,075	-31.743%
2026-09-10	13.7000	13.7000	12.7500	12.8300	+8.453%	40	8,084	-38.659%
2026-09-09	11.8300	11.8500	11.4300	11.8300	+6.962%	50	8,039	-33.474%
2026-09-08	11.1000	11.7600	11.0600	11.0600	-0.985%	6	8,024	-28.843%
2026-09-04	10.8000	11.1700	10.6300	11.1700	+0.090%	29	8,032	-29.543%
2026-09-03	12.1900	12.1900	11.0000	11.1600	-11.429%	50	8,032	-29.480%
2026-09-02	13.5500	13.5500	12.5400	12.6000	-6.320%	242	8,049	-37.540%
2026-09-01	13.3000	13.6000	12.0800	13.4500	+16.551%	119	7,977	-41.487%
2026-08-31	12.2600	12.5500	11.5400	11.5400	-4.232%	36	8,012	-31.802%
2026-08-28	11.6100	12.5300	11.6100	12.0500	+0.584%	95	8,006	-34.689%
2026-08-27	12.9600	12.9600	11.9600	11.9800	-14.060%	147	8,100	-34.307%
2026-08-26	14.2300	14.3000	13.4700	13.9400	-2.244%	2,795	8,126	-43.544%
2026-08-25	14.3300	14.8900	14.0800	14.2600	-7.101%	466	5,933	-44.811%
2026-08-24	15.7500	15.9700	15.0400	15.3500	+5.935%	81	5,649	-48.730%
2026-08-21	15.3000	15.4400	14.3100	14.4900	-8.058%	89	5,646	-45.687%
2026-08-20	15.6200	16.0300	15.1700	15.7600	+6.271%	27	5,620	-50.063%
2026-08-19	14.6900	15.0400	14.5200	14.8300	-1.265%	28	5,615	-46.932%
2026-08-18	15.0600	15.5500	14.7200	15.0200	+13.273%	83	5,608	-47.603%
2026-08-17	12.5800	13.2600	12.5800	13.2600	+0.760%	30	5,580	-40.649%
2026-08-14	13.0000	13.6500	13.0000	13.1600	-0.379%	48	5,570	-40.198%
2026-08-13	13.1000	13.2100	12.9500	13.2100	-5.440%	15	5,536	-40.424%
2026-08-12	14.0400	14.5000	13.8300	13.9700	-10.276%	32	5,534	-43.665%
2026-08-11	15.5000	15.5700	15.3000	15.5700	+2.367%	6	5,528	-49.454%
2026-08-10	15.4700	15.5000	15.0000	15.2100	-1.426%	41	5,531	-48.258%
2026-08-07	16.3500	16.3500	15.4300	15.4300	-9.448%	28	5,557	-48.995%
2026-08-06	18.3800	18.3800	17.0400	17.0400	+3.210%	10	5,552	-53.815%
2026-08-05	16.2200	16.6800	16.1100	16.5100	+0.061%	57	5,549	-52.332%
2026-08-04	18.4500	19.0000	16.3500	16.5000	-19.708%	168	5,578	-52.303%
2026-08-03	23.2500	23.2500	20.5500	20.5500	-16.802%	78	5,618	-61.703%
2026-07-31	22.3900	26.9400	22.3900	24.7000	-1.867%	15	5,612	-68.138%
2026-07-30	28.1800	28.5000	25.1700	25.1700	-23.727%	292	5,605	-68.733%
2026-07-29	30.2900	33.0000	27.3600	33.0000	+16.034%	238	5,642	-76.152%
2026-07-28	30.0000	31.4600	27.9800	28.4400	+3.720%	503	5,511	-72.328%
2026-07-27	25.6200	29.5900	25.6200	27.4200	-2.559%	131	5,611	-71.298%
2026-07-24	26.8800	28.6200	26.6000	28.1400	+3.953%	106	5,714	-72.033%
2026-07-23	25.5400	27.7300	25.4500	27.0700	+16.832%	22	5,681	-70.927%
2026-07-22	22.8300	23.1700	22.6200	23.1700	+3.438%	19	5,666	-66.034%
2026-07-21	23.0500	23.0500	22.4000	22.4000	-11.880%	63	5,656	-64.866%
2026-07-20	24.2600	25.4200	23.4800	25.4200	-3.858%	1,114	5,637	-69.040%
2026-07-17	27.5000	28.7800	25.0700	26.4400	+10.351%	314	4,724	-70.234%
2026-07-16	22.1300	24.1800	22.1300	23.9600	+3.276%	16	4,703	-67.154%
2026-07-15	22.1700	23.2000	22.1700	23.2000	+8.411%	2	4,692	-66.078%
2026-07-14	21.7700	21.7700	21.4000	21.4000	-9.130%	11	4,691	-63.224%
2026-07-13	22.8600	23.5500	22.0200	23.5500	+12.357%	42	4,700	-66.582%
2026-07-10	21.0400	21.0400	20.9600	20.9600	-3.809%	5	4,688	-62.452%
2026-07-09	23.0000	23.0000	21.7900	21.7900	-12.031%	33	4,686	-63.883%
2026-07-08	26.5700	26.6200	24.7200	24.7700	0.000%	1,880	4,687	-68.228%
2026-07-07	24.1600	25.8600	24.1600	24.7700	+12.899%	35	2,960	-68.228%
2026-07-06	22.5200	23.1500	21.9400	21.9400	-11.318%	15	2,953	-64.129%
2026-07-02	25.4700	26.6200	24.7400	24.7400	+10.842%	26	2,968	-68.189%
2026-07-01	21.6800	22.3200	21.5800	22.3200	+6.286%	42	2,968	-64.740%
2026-06-30	21.3300	21.6100	20.9600	21.0000	-9.405%	95	2,981	-62.524%
2026-06-29	25.2200	25.2200	23.1700	23.1800	-12.462%	74	2,917	-66.048%
2026-06-26	26.7500	26.9800	25.5000	26.4800	+3.925%	170	2,888	-70.279%
2026-06-25	28.0000	28.0000	25.4100	25.4800	-11.925%	17	2,785	-69.113%
2026-06-24	27.7400	28.9600	25.7500	28.9300	+5.584%	120	2,789	-72.796%
2026-06-23	27.5000	28.2300	26.1600	27.4000	+22.376%	132	2,814	-71.277%
2026-06-22	20.6100	22.5600	20.6000	22.3900	+1.634%	27	2,734	-64.850%
2026-06-18	21.6900	22.1300	21.6900	22.0300	-11.880%	26	2,700	-64.276%
2026-06-17	22.1800	25.2500	22.1000	25.0000	+14.155%	40	2,700	-68.520%
2026-06-16	21.6700	22.0900	21.4500	21.9000	+7.090%	18	2,700	-64.064%
2026-06-15	20.7600	20.7600	20.0000	20.4500	-18.914%	27	2,687	-61.516%
2026-06-12	26.5000	26.5000	25.1700	25.2200	-4.070%	26	2,687	-68.795%
2026-06-11	29.8900	30.5300	25.7300	26.2900	-17.792%	53	2,687	-70.065%
2026-06-10	30.4000	31.9800	28.0000	31.9800	+14.337%	60	2,682	-75.391%
2026-06-09	25.3300	33.6700	25.3300	27.9700	+10.816%	427	2,655	-71.863%
2026-06-08	25.3800	25.6600	24.4000	25.2400	-14.091%	10	2,576	-68.819%
2026-06-05	23.4400	29.3800	23.4300	29.3800	+40.105%	512	2,576	-73.213%
2026-06-04	21.6900	21.6900	20.9700	20.9700	+1.796%	81	2,680	-62.470%
2026-06-03	20.5800	20.9300	20.5800	20.6000	+2.233%	26	2,622	-61.796%
2026-06-02	20.3100	20.3100	19.8600	20.1500	+2.545%	23	2,614	-60.943%
2026-06-01	19.7700	20.1900	19.6500	19.6500	-1.405%	67	2,601	-59.949%
2026-05-29	20.1600	20.2400	19.9300	19.9300	-4.183%	92	2,596	-60.512%
2026-05-28	21.0800	21.0800	20.5000	20.8000	-4.059%	68	2,544	-62.163%
2026-05-27	22.2000	22.6100	21.6800	21.6800	+0.139%	21	2,515	-63.699%
2026-05-26	21.5500	22.0200	21.4600	21.6500	-4.960%	265	2,514	-63.649%
2026-05-22	23.3000	23.3000	22.7800	22.7800	-4.965%	930	2,512	-65.452%
2026-05-21	25.2000	25.2000	23.9000	23.9700	-3.812%	8	2,659	-67.167%
2026-05-20	25.2500	25.2500	24.9000	24.9200	-6.771%	13	2,659	-68.419%
2026-05-19	26.3100	26.7300	26.3100	26.7300	-0.484%	26	2,665	-70.557%
2026-05-18	26.4500	27.3300	26.4500	26.8600	-0.849%	109	2,665	-70.700%
2026-05-15	26.7100	27.0900	26.3200	27.0900	+9.278%	103	2,665	-70.949%
2026-05-14	25.5100	25.6200	24.7300	24.7900	-3.952%	120	2,599	-68.253%
2026-05-13	26.4900	27.2100	25.5700	25.8100	-4.407%	76	2,536	-69.508%
2026-05-12	26.6000	28.5400	26.4000	27.0000	+3.330%	70	2,536	-70.852%
2026-05-11	26.0000	26.1700	25.4900	26.1300	-1.060%	331	2,536	-69.881%
2026-05-08	26.9800	27.1600	26.3700	26.4100	-7.657%	95	2,496	-70.201%
2026-05-07	28.6200	28.6200	27.8100	28.6000	-1.004%	84	2,473	-72.483%
2026-05-06	29.7700	30.0000	28.8900	28.8900	-9.065%	32	2,474	-72.759%
2026-05-05	31.4700	31.7700	31.2200	31.7700	-3.756%	115	2,471	-75.228%
2026-05-04	32.6300	33.8400	31.9600	33.0100	+1.820%	29	2,444	-76.159%
2026-05-01	32.9300	32.9300	32.1100	32.4200	-5.205%	57	2,432	-75.725%
2026-04-30	36.4200	37.2100	33.7100	34.2000	-6.964%	74	2,432	-76.988%
2026-04-29	38.1900	38.1900	36.7600	36.7600	-2.726%	131	2,407	-78.591%
2026-04-28	37.5100	39.0500	37.5100	37.7900	+5.323%	24	2,399	-79.174%
2026-04-27	36.7000	36.8000	35.8800	35.8800	-1.429%	86	2,404	-78.066%
2026-04-24	37.4800	37.5500	35.9900	36.4000	-8.150%	68	2,409	-78.379%
2026-04-23	39.3700	42.3000	38.1500	39.6300	+4.043%	51	2,424	-80.141%
2026-04-22	39.5500	40.0600	38.0900	38.0900	-7.098%	102	2,434	-79.338%
2026-04-21	40.7200	42.3500	39.5500	41.0000	-0.170%	96	2,396	-80.805%
2026-04-20	40.0000	41.9000	40.0000	41.0700	+2.419%	50	2,396	-80.838%
2026-04-17	40.4500	41.0000	39.4100	40.1000	-6.199%	434	2,375	-80.374%
2026-04-16	43.6300	44.9600	42.7500	42.7500	-2.841%	59	2,295	-81.591%
2026-04-15	45.6400	45.8800	44.0000	44.0000	-5.640%	183	2,280	-82.114%
2026-04-14	48.4000	48.4300	46.6300	46.6300	-9.280%	96	2,173	-83.122%
2026-04-13	54.5000	55.1700	51.4000	51.4000	-7.052%	63	2,120	-84.689%
2026-04-10	55.3100	55.3100	55.3000	55.3000	-1.794%	12	2,099	-85.769%
2026-04-09	55.9700	56.3100	55.7800	56.3100	-6.150%	4	2,099	-86.024%
2026-04-08	56.9200	60.0100	56.9200	60.0000	-18.367%	5	2,099	-86.883%
2026-04-07	75.0000	75.0000	73.0000	73.5000	+6.061%	4	2,098	-89.293%
2026-04-06	69.2900	69.3000	69.2900	69.3000	-4.321%	2	2,098	-88.644%
2026-04-02	73.1000	73.1000	72.4300	72.4300	+3.324%	7	2,095	-89.134%
2026-04-01	73.5000	73.5000	69.9300	70.1000	-16.548%	5	2,095	-88.773%
2026-03-31	84.0000	84.0000	84.0000	84.0000	-7.182%	1	2,095	-90.631%
2026-03-30	90.5000	90.5000	90.5000	90.5000	+5.441%	1	2,095	-91.304%
2026-03-27	84.2000	85.8300	84.2000	85.8300	+7.867%	2	2,095	-90.831%
2026-03-26	74.0000	79.5700	74.0000	79.5700	+15.319%	7	2,096	-90.109%
2026-03-23	67.0000	70.0000	67.0000	69.0000	+4.545%	3	2,095	-88.594%
2026-03-19	70.5000	71.3000	66.0000	66.0000	+3.125%	3	2,095	-88.076%
2026-03-18	64.0000	64.0000	64.0000	64.0000	+4.918%	1	2,095	-87.703%
2026-03-17	61.0000	61.0000	61.0000	61.0000	-4.955%	1	2,095	-87.098%
2026-03-16	63.6600	64.1800	63.6600	64.1800	-6.511%	2	2,095	-87.738%
2026-03-13	64.0000	68.6500	64.0000	68.6500	+4.681%	2	2,095	-88.536%
2026-03-12	64.9400	65.5800	64.9400	65.5800	+7.915%	2	2,095	-87.999%
2026-03-11	60.9900	61.6000	60.7500	60.7700	+3.526%	11	2,111	-87.050%
2026-03-10	58.7000	58.7000	58.7000	58.7000	-5.884%	1	2,111	-86.593%
2026-03-06	62.3700	62.3700	62.3700	62.3700	+10.585%	1	2,110	-87.382%
2026-03-04	57.1900	57.1900	56.4000	56.4000	-9.760%	2	2,110	-86.046%
2026-03-03	68.3900	69.8600	62.5000	62.5000	+2.898%	9	2,110	-87.408%
2026-02-27	61.5500	62.0000	60.3000	60.7400	+9.837%	64	2,114	-87.043%
2026-02-25	56.8500	56.8500	55.2900	55.3000	-8.776%	74	2,136	-85.769%
2026-02-24	61.5800	61.5800	60.6200	60.6200	-5.723%	5	2,136	-87.017%
2026-02-23	64.2300	64.3000	64.2300	64.3000	+9.764%	2	2,136	-87.760%
2026-02-20	58.5800	58.5800	58.5800	58.5800	-3.061%	1	2,137	-86.565%
2026-02-18	61.7300	61.7300	59.3400	60.4300	-11.041%	131	2,137	-86.977%
2026-02-17	67.9300	67.9300	67.9300	67.9300	+8.880%	1	2,113	-88.415%
2026-02-13	61.5300	62.5300	61.5300	62.3900	-2.133%	3	2,115	-87.386%
2026-02-12	62.8500	63.7500	62.0400	63.7500	+10.870%	14	2,115	-87.655%
2026-02-11	57.1000	57.5700	57.0900	57.5000	+0.895%	14	2,116	-86.313%
2026-02-10	55.8000	56.9900	55.7700	56.9900	+2.133%	52	2,125	-86.191%
2026-02-09	59.4100	59.4100	55.8000	55.8000	-4.615%	7	2,126	-85.896%
2026-02-06	59.6200	59.6500	58.5000	58.5000	-12.687%	5	2,126	-86.547%
2026-02-05	65.2800	68.2800	63.8400	67.0000	+9.085%	63	2,125	-88.254%
2026-02-04	57.3300	64.8500	57.3300	61.4200	+8.229%	67	2,108	-87.187%
2026-02-03	51.3600	58.4800	51.3600	56.7500	+12.398%	44	2,100	-86.132%
2026-02-02	52.3000	52.5000	50.4400	50.4900	-6.240%	65	2,093	-84.413%
2026-01-30	51.8600	55.0000	51.1000	53.8500	+6.192%	18	2,071	-85.385%
2026-01-29	53.3000	55.3100	50.7100	50.7100	+4.535%	34	2,071	-84.480%
2026-01-28	47.7000	48.9700	47.3000	48.5100	-1.040%	23	2,077	-83.777%
2026-01-27	48.8000	49.0200	48.6400	49.0200	-3.409%	35	2,063	-83.945%
2026-01-26	50.6500	50.7500	49.7500	50.7500	-1.819%	34	2,056	-84.493%
2026-01-22	52.3100	52.3100	51.6900	51.6900	-6.052%	5	2,046	-84.775%
2026-01-21	57.4600	58.7300	55.0200	55.0200	-9.118%	511	2,047	-85.696%
2026-01-20	58.5900	60.6400	57.7000	60.5400	+14.140%	22	1,849	-87.000%
2026-01-16	52.7500	53.4600	52.4900	53.0400	+4.286%	130	1,723	-85.162%
2026-01-15	50.8600	50.8600	50.8600	50.8600	-9.016%	4	1,723	-84.526%
2026-01-14	55.0900	56.1500	54.5000	55.9000	+11.599%	14	1,719	-85.921%
2026-01-13	50.0300	50.0900	50.0300	50.0900	-1.300%	3	1,722	-84.288%
2026-01-09	52.4300	52.4900	50.5000	50.7500	-6.001%	74	1,723	-84.493%
2026-01-08	53.9500	54.9000	53.6900	53.9900	+4.167%	286	1,696	-85.423%
2026-01-07	52.2000	52.3000	51.0300	51.8300	-5.695%	20	1,479	-84.816%
2026-01-05	54.7300	54.9600	54.7300	54.9600	-3.103%	3	1,471	-85.680%
2026-01-02	52.6400	56.7200	52.6400	56.7200	+1.558%	17	1,471	-86.125%
2025-12-31	55.8500	55.8500	55.8500	55.8500	+5.060%	2	1,481	-85.909%
2025-12-30	53.1600	53.1600	53.1600	53.1600	+2.725%	1	1,481	-85.196%
2025-12-26	51.8700	51.8900	51.5100	51.7500	-0.135%	180	1,481	-84.792%
2025-12-24	51.9800	51.9800	51.8200	51.8200	-1.314%	7	1,349	-84.813%
2025-12-23	52.6300	52.6300	52.5100	52.5100	-7.341%	7	1,349	-85.012%
2025-12-19	56.6700	56.6700	56.6700	56.6700	-7.205%	20	1,342	-86.113%
2025-12-18	61.0700	61.0700	61.0700	61.0700	+0.992%	1	1,322	-87.113%
2025-12-15	59.8300	60.5500	59.8100	60.4700	+2.111%	5	1,321	-86.985%
2025-12-12	59.2200	59.2200	59.2200	59.2200	+8.323%	1	1,316	-86.711%
2025-12-11	54.6700	54.6700	54.6700	54.6700	-3.188%	1	1,315	-85.605%
2025-12-08	56.2000	56.4700	56.2000	56.4700	+0.071%	2	1,315	-86.063%
2025-12-04	57.1100	57.1100	56.4300	56.4300	-5.477%	2	1,315	-86.054%
2025-12-01	59.6100	59.7100	59.6100	59.7000	+1.999%	6	1,315	-86.817%
2025-11-28	58.5300	58.5300	58.5300	58.5300	-7.798%	2	1,310	-86.554%
2025-11-25	67.3300	67.3300	63.4800	63.4800	-15.776%	58	1,308	-87.602%
2025-11-21	74.8200	76.9600	74.8200	75.3700	+14.893%	400	1,254	-89.558%
2025-11-20	63.5500	65.6000	62.9100	65.6000	+1.816%	42	913	-88.003%
2025-11-13	62.8900	64.5600	61.7500	64.4300	+7.815%	63	873	-87.785%
2025-11-12	60.0400	60.5300	59.6700	59.7600	-0.500%	18	811	-86.831%
2025-11-11	61.0000	61.0000	60.0500	60.0600	-0.891%	26	810	-86.896%
2025-11-10	60.6100	60.6100	60.6000	60.6000	-4.068%	250	810	-87.013%
2025-11-06	62.7900	63.1700	62.7900	63.1700	+9.613%	16	560	-87.542%
2025-11-05	57.6900	57.7000	57.6300	57.6300	-3.257%	5	549	-86.344%
2025-11-04	58.2000	60.2700	58.2000	59.5700	+8.015%	65	549	-86.789%
2025-10-30	55.1300	55.2100	54.9900	55.1500	+3.355%	500	545	-85.730%
2025-10-28	53.3600	53.3600	53.3600	53.3600	-2.289%	1	49	-85.251%
2025-10-27	54.6800	54.6800	54.6100	54.6100	-10.255%	2	48	-85.589%
2025-10-20	60.8500	60.8500	60.8500	60.8500	-10.829%	1	48	-87.067%
2025-10-17	68.2400	68.2400	68.2400	68.2400	+1.896%	1	47	-88.467%
2025-10-15	66.9700	66.9700	66.9700	66.9700	+7.842%	1	47	-88.248%
2025-10-09	62.1200	62.2600	62.0500	62.1000	+1.256%	10	48	-87.327%
2025-10-08	61.7900	61.8400	61.3300	61.3300	-4.663%	23	43	-87.168%
2025-10-07	64.3300	64.3300	64.3300	64.3300	+2.160%	2	21	-87.766%
2025-10-02	63.5000	63.5000	62.9700	62.9700	-3.376%	10	21	-87.502%
2025-09-23	65.1700	65.1700	65.1700	65.1700	+2.003%	1	16	-87.924%
2025-09-22	63.8900	63.8900	63.8900	63.8900	-11.412%	1	15	-87.682%
2025-09-10	72.1200	72.1200	72.1200	72.1200	-8.512%	1	14	-89.088%
2025-09-05	78.8000	78.8300	78.8000	78.8300	-6.367%	2	13	-90.016%
2025-09-02	84.1400	84.1900	84.1400	84.1900	+1.324%	2	13	-90.652%
2025-07-24	82.3300	83.0900	82.3300	83.0900	-19.134%	4	12	-90.528%
2025-06-25	102.7500	102.7500	102.7500	102.7500	-18.890%	12	12	-92.341%
2025-02-26	127.5400	127.9700	126.6000	126.6800	+5.050%	27	1	-93.787%
2024-12-10	116.6600	120.5900	116.6600	120.5900	+2.717%	2	1	-93.474%
2024-12-09	117.4000	117.4000	117.4000	117.4000	0.000%	1	1	-93.296%