Dark

QQQ20270115P645
QQQ Jan 15 2027 645.00 Put (QQQ270115P00645000)
option OPRA

EOD

Sep 24, 2026

8.17+0.245%(+0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.1800	8.2400	8.1700	8.1700	+0.245%	9	2,764	0.000%
2026-09-23	7.4900	8.4800	7.4900	8.1500	+11.951%	20	2,761	+0.245%
2026-09-22	7.5300	7.7000	7.2800	7.2800	-9.000%	30	2,762	+12.225%
2026-09-21	8.5500	8.5500	7.8500	8.0000	-24.741%	54	2,761	+2.125%
2026-09-18	11.0800	11.2600	10.6000	10.6300	-3.364%	30	2,777	-23.142%
2026-09-17	11.6000	11.6300	11.0000	11.0000	-20.000%	13	2,753	-25.727%
2026-09-16	13.1500	13.7800	13.0000	13.7500	+0.438%	4	2,757	-40.582%
2026-09-15	13.2800	13.9000	13.1500	13.6900	+5.960%	42	2,756	-40.321%
2026-09-14	13.9600	13.9600	12.7000	12.9200	+7.398%	9	2,751	-36.765%
2026-09-11	11.9900	12.0900	11.9900	12.0300	-14.862%	5	2,746	-32.086%
2026-09-10	13.7900	14.2200	13.6900	14.1300	+11.260%	12	2,747	-42.180%
2026-09-09	12.3900	12.8200	12.3900	12.7000	+4.441%	152	2,819	-35.669%
2026-09-08	12.1600	12.1600	12.1600	12.1600	+3.843%	4	2,708	-32.813%
2026-09-04	11.4100	11.7100	11.4100	11.7100	-1.679%	102	2,719	-30.231%
2026-09-03	12.9300	12.9400	11.8300	11.9100	-10.653%	55	2,719	-31.402%
2026-09-02	14.2100	14.2100	13.3300	13.3300	-7.751%	44	2,711	-38.710%
2026-09-01	14.4000	14.5000	13.7100	14.4500	+17.767%	113	2,727	-43.460%
2026-08-31	13.1600	13.1600	12.2700	12.2700	-4.439%	6	2,776	-33.415%
2026-08-28	12.7500	13.0600	12.1700	12.8400	+1.102%	81	2,777	-36.371%
2026-08-27	13.3700	13.3700	12.6200	12.7000	-16.447%	80	2,817	-35.669%
2026-08-26	15.5000	15.5000	15.2000	15.2000	-0.654%	2	2,857	-46.250%
2026-08-25	15.1000	15.8200	15.1000	15.3000	-4.195%	9	2,856	-46.601%
2026-08-24	15.9600	15.9800	15.9600	15.9700	+3.032%	117	2,855	-48.842%
2026-08-21	16.2300	16.2400	15.3800	15.5000	-7.683%	58	2,863	-47.290%
2026-08-20	16.6300	17.1000	16.1800	16.7900	+8.113%	115	2,891	-51.340%
2026-08-19	15.5900	16.1100	15.5300	15.5300	-2.266%	9	3,000	-47.392%
2026-08-18	15.8800	16.3500	15.5900	15.8900	+17.878%	116	3,010	-48.584%
2026-08-17	13.3100	13.4800	13.3100	13.4800	-4.802%	5	3,013	-39.392%
2026-08-14	14.4200	14.4200	14.1600	14.1600	+1.288%	13	3,014	-42.302%
2026-08-13	14.1400	14.1400	13.7400	13.9800	-4.963%	39	3,015	-41.559%
2026-08-12	15.3100	15.3900	14.6900	14.7100	-9.309%	24	3,022	-44.460%
2026-08-11	16.0500	16.4100	16.0500	16.2200	+0.996%	32	3,016	-49.630%
2026-08-10	16.3900	16.4800	15.8200	16.0600	-2.013%	22	3,011	-49.128%
2026-08-07	17.0400	17.0400	16.3900	16.3900	-8.843%	41	3,019	-50.153%
2026-08-06	18.1200	18.2500	17.9800	17.9800	+3.931%	65	3,013	-54.561%
2026-08-05	17.1200	17.5100	17.0500	17.3000	-0.346%	425	3,023	-52.775%
2026-08-04	19.5400	19.5400	17.3600	17.3600	-20.330%	36	2,683	-52.938%
2026-08-03	23.9500	23.9500	21.7800	21.7900	-12.314%	98	2,676	-62.506%
2026-07-31	28.5700	28.5700	24.8500	24.8500	-7.621%	763	2,694	-67.123%
2026-07-30	28.7800	28.7800	26.8800	26.9000	-23.033%	11	2,676	-69.628%
2026-07-29	30.8200	34.9500	29.1400	34.9500	+16.617%	768	2,674	-76.624%
2026-07-28	33.0300	33.0300	29.6500	29.9700	+4.171%	38	1,984	-72.739%
2026-07-27	29.7200	29.7200	28.7500	28.7700	-3.294%	8	1,967	-71.602%
2026-07-24	27.7100	29.7500	27.4900	29.7500	+9.415%	4	1,966	-72.538%
2026-07-23	27.2500	28.9200	27.1900	27.1900	+12.822%	696	1,964	-69.952%
2026-07-22	23.7300	24.1000	23.7300	24.1000	+1.516%	8	1,405	-66.100%
2026-07-21	24.3500	24.4500	23.7400	23.7400	-5.569%	45	1,405	-65.586%
2026-07-20	25.9900	26.2600	24.8000	25.1400	-9.438%	60	1,379	-67.502%
2026-07-17	30.3800	30.3800	26.3900	27.7600	+21.648%	102	1,350	-70.569%
2026-07-15	24.1500	24.4500	22.6000	22.8200	+2.747%	22	1,349	-64.198%
2026-07-14	22.2100	22.2100	22.2100	22.2100	-6.049%	1	1,331	-63.215%
2026-07-13	23.4200	23.6400	22.7600	23.6400	+9.800%	5	1,331	-65.440%
2026-07-10	21.6500	21.6700	21.5300	21.5300	-5.941%	3	1,332	-62.053%
2026-07-09	23.6600	23.6600	22.8900	22.8900	-18.133%	12	1,332	-64.308%
2026-07-08	27.3000	27.9600	27.3000	27.9600	+8.372%	4	1,339	-70.780%
2026-07-07	26.9000	26.9000	25.2800	25.8000	+12.223%	37	1,336	-68.333%
2026-07-06	22.8900	22.9900	22.8900	22.9900	-16.642%	2	1,331	-64.463%
2026-07-02	25.8700	27.5800	25.8700	27.5800	+19.188%	33	1,346	-70.377%
2026-07-01	22.7000	23.1400	22.5900	23.1400	+5.182%	34	1,346	-64.693%
2026-06-30	21.9600	22.0000	21.7300	22.0000	-8.219%	12	1,345	-62.864%
2026-06-29	24.0500	24.1700	23.9700	23.9700	-13.403%	3	1,338	-65.916%
2026-06-26	27.6800	27.6800	27.6800	27.6800	+5.730%	1	1,339	-70.484%
2026-06-25	28.5800	28.6000	26.1800	26.1800	-12.059%	31	1,339	-68.793%
2026-06-24	28.5000	30.2600	28.5000	29.7700	+2.443%	592	1,343	-72.556%
2026-06-23	27.7500	29.1100	27.7500	29.0600	+23.607%	5	1,498	-71.886%
2026-06-22	23.5100	23.5100	23.5100	23.5100	+1.555%	1	1,494	-65.249%
2026-06-18	23.5300	23.5300	22.9200	23.1500	-6.199%	49	1,513	-64.708%
2026-06-17	23.1300	24.6800	23.1300	24.6800	+4.887%	35	1,513	-66.896%
2026-06-16	22.4300	24.0200	22.4300	23.5300	+10.625%	119	1,513	-65.278%
2026-06-15	21.6300	21.6400	21.0800	21.2700	-19.310%	54	1,547	-61.589%
2026-06-12	26.2000	26.3600	26.2000	26.3600	-14.968%	12	1,547	-69.006%
2026-06-11	31.0000	31.0000	31.0000	31.0000	-9.910%	2	1,547	-73.645%
2026-06-10	28.8800	34.6100	28.8800	34.4100	+5.975%	16	1,547	-76.257%
2026-06-09	26.3700	34.4800	26.3700	32.4700	+21.429%	95	1,536	-74.838%
2026-06-08	27.3000	27.3000	26.7400	26.7400	-10.569%	3	1,464	-69.447%
2026-06-05	24.2500	29.9000	24.2500	29.9000	+36.467%	20	1,461	-72.676%
2026-06-04	22.2300	22.4200	21.9100	21.9100	-0.091%	216	1,461	-62.711%
2026-06-03	21.7600	21.9300	21.7000	21.9300	+4.978%	5	1,342	-62.745%
2026-06-02	20.8900	20.8900	20.8900	20.8900	+0.481%	1	1,338	-60.890%
2026-06-01	20.8800	21.0200	20.6600	20.7900	-0.526%	23	1,337	-60.702%
2026-05-29	21.4200	21.4200	20.9000	20.9000	-2.519%	4	1,345	-60.909%
2026-05-28	21.8600	21.8600	21.4400	21.4400	-7.106%	61	1,362	-61.894%
2026-05-27	23.2300	23.5000	22.6600	23.0800	+1.764%	52	1,345	-64.601%
2026-05-26	22.5000	23.0200	22.4400	22.6800	-7.011%	713	1,335	-63.977%
2026-05-22	25.2800	25.2800	23.8200	24.3900	-14.391%	214	870	-66.503%
2026-05-19	29.5000	29.5000	27.7000	28.4900	+0.105%	7	850	-71.323%
2026-05-15	28.1600	28.4600	28.1600	28.4600	+9.672%	3	846	-71.293%
2026-05-14	26.3900	26.5800	25.7100	25.9500	-6.923%	28	843	-68.516%
2026-05-13	27.8800	27.8800	27.8800	27.8800	-1.065%	1	834	-70.696%
2026-05-12	29.0200	29.7000	28.1800	28.1800	+4.758%	27	834	-71.008%
2026-05-11	27.2200	27.2200	26.6600	26.9000	-1.896%	8	834	-69.628%
2026-05-08	28.2500	28.2500	27.3800	27.4200	-9.951%	10	834	-70.204%
2026-05-07	29.5800	30.4500	29.2400	30.4500	+0.429%	11	841	-73.169%
2026-05-06	31.3700	31.3700	30.3200	30.3200	-8.316%	113	838	-73.054%
2026-05-05	32.8400	33.0700	32.7200	33.0700	-6.131%	31	736	-75.295%
2026-05-04	34.6200	35.2300	34.0000	35.2300	+4.015%	4	730	-76.810%
2026-05-01	33.9500	34.2700	33.8700	33.8700	-5.259%	16	718	-75.878%
2026-04-30	37.7000	39.1000	35.6000	35.7500	-5.423%	32	718	-77.147%
2026-04-29	39.0400	39.6300	37.8000	37.8000	-4.570%	21	704	-78.386%
2026-04-28	40.7700	40.7700	39.4400	39.6100	+4.182%	17	717	-79.374%
2026-04-27	38.0700	38.6100	38.0000	38.0200	+0.555%	111	717	-78.511%
2026-04-24	39.7500	39.7500	37.8100	37.8100	-9.111%	8	621	-78.392%
2026-04-23	40.7700	43.4400	39.6200	41.6000	+3.741%	44	624	-80.361%
2026-04-22	41.8000	41.8000	40.1000	40.1000	-5.425%	6	614	-79.626%
2026-04-21	42.3000	44.0000	41.7300	42.4000	-0.423%	13	604	-80.731%
2026-04-20	42.5000	43.4600	42.3500	42.5800	+2.825%	15	604	-80.813%
2026-04-17	42.4900	42.7200	41.3800	41.4100	-9.506%	39	601	-80.270%
2026-04-16	45.9900	45.9900	44.9200	45.7600	-0.888%	6	578	-82.146%
2026-04-15	48.0900	48.5600	46.1700	46.1700	-6.273%	55	577	-82.305%
2026-04-14	50.9700	50.9700	48.9500	49.2600	-10.971%	17	575	-83.415%
2026-04-13	55.3300	55.3300	55.3300	55.3300	-3.235%	1	576	-85.234%
2026-04-10	57.1800	57.1800	57.1800	57.1800	-2.970%	1	576	-85.712%
2026-04-09	58.7800	58.9300	58.2800	58.9300	-5.983%	4	576	-86.136%
2026-04-08	62.1700	62.7100	62.1700	62.6800	-16.991%	3	575	-86.966%
2026-04-02	75.5200	75.5200	75.5100	75.5100	-6.605%	2	578	-89.180%
2026-03-26	80.8500	80.8500	80.8500	80.8500	+37.547%	2	578	-89.895%
2026-03-04	58.7800	58.7800	58.7800	58.7800	-6.491%	1	595	-86.101%
2026-02-24	63.7500	64.4300	62.7200	62.8600	-6.556%	29	595	-87.003%
2026-02-23	66.9000	67.2700	66.9000	67.2700	+8.343%	3	607	-87.855%
2026-02-20	62.0900	62.0900	62.0900	62.0900	-4.930%	1	608	-86.842%
2026-02-19	65.3100	65.3100	65.3100	65.3100	+3.486%	1	608	-87.490%
2026-02-18	63.7700	63.7700	63.1100	63.1100	-5.083%	3	608	-87.054%
2026-02-17	66.4900	66.4900	66.4900	66.4900	+1.341%	1	609	-87.712%
2026-02-13	65.6100	65.6100	65.6100	65.6100	-1.041%	1	609	-87.548%
2026-02-12	66.2900	66.3000	66.2900	66.3000	+12.145%	2	609	-87.677%
2026-02-11	59.6200	60.1800	59.1200	59.1200	-0.605%	6	609	-86.181%
2026-02-10	58.8300	59.4800	58.8300	59.4800	-3.536%	2	611	-86.264%
2026-02-09	61.9600	61.9600	61.6500	61.6600	+1.032%	5	611	-86.750%
2026-02-06	65.1800	65.1800	61.0300	61.0300	-12.338%	7	610	-86.613%
2026-02-05	69.3800	70.8500	66.5400	69.6200	+31.706%	19	613	-88.265%
2026-02-02	52.8600	52.8600	52.8600	52.8600	-0.732%	4	613	-84.544%
2026-01-30	53.2500	53.2500	53.2500	53.2500	+1.005%	1	613	-84.657%
2026-01-29	52.7200	52.7200	52.7200	52.7200	+3.271%	1	613	-84.503%
2026-01-28	50.1500	51.0500	50.1500	51.0500	+0.492%	18	612	-83.996%
2026-01-27	50.7700	50.9500	50.7600	50.8000	-2.645%	7	599	-83.917%
2026-01-26	52.7300	52.7300	52.0600	52.1800	-2.230%	14	596	-84.343%
2026-01-23	53.3700	53.3700	53.3700	53.3700	-1.093%	1	588	-84.692%
2026-01-22	54.6200	54.6200	53.9600	53.9600	-5.895%	3	589	-84.859%
2026-01-21	57.3400	57.3400	57.3400	57.3400	+4.065%	10	590	-85.752%
2026-01-16	55.1000	55.1000	55.1000	55.1000	+4.813%	1	580	-85.172%
2026-01-13	54.2500	54.2500	52.3900	52.5700	-0.605%	4	580	-84.459%
2026-01-09	54.4700	54.5300	52.7900	52.8900	-2.074%	40	577	-84.553%
2026-01-07	54.0100	54.0100	54.0100	54.0100	-5.062%	1	546	-84.873%
2026-01-05	56.5800	56.8900	56.5800	56.8900	-5.498%	4	548	-85.639%
2026-01-02	60.2000	60.2000	60.2000	60.2000	+4.333%	1	548	-86.429%
2025-12-31	56.5200	57.7000	56.4800	57.7000	+6.971%	18	536	-85.841%
2025-12-26	54.0600	54.0600	53.7500	53.9400	-1.209%	159	536	-84.854%
2025-12-24	54.6000	54.6000	54.6000	54.6000	-3.002%	2	392	-85.037%
2025-12-22	56.4900	56.5500	56.2900	56.2900	-4.334%	18	392	-85.486%
2025-12-19	59.3400	59.3400	58.8400	58.8400	-6.276%	11	402	-86.115%
2025-12-18	63.7100	63.7100	61.5700	62.7800	-6.536%	20	394	-86.986%
2025-12-17	66.9700	67.1700	66.4800	67.1700	+11.153%	21	382	-87.837%
2025-12-12	60.8700	60.8700	60.4300	60.4300	+2.755%	2	361	-86.480%
2025-12-04	59.3700	59.4100	58.8100	58.8100	-1.292%	4	360	-86.108%
2025-12-03	59.6900	59.6900	59.5800	59.5800	-0.915%	99	359	-86.287%
2025-12-01	61.0100	61.0100	60.1300	60.1300	-23.235%	19	260	-86.413%
2025-11-20	65.3900	78.3300	64.9900	78.3300	+26.400%	80	246	-89.570%
2025-11-12	62.7100	62.8500	61.9700	61.9700	-0.705%	12	167	-86.816%
2025-11-11	62.6200	63.1000	62.4100	62.4100	-6.432%	13	155	-86.909%
2025-11-06	64.0800	66.7000	64.0800	66.7000	+11.278%	26	144	-87.751%
2025-11-05	61.7500	61.7500	59.9400	59.9400	-4.857%	2	118	-86.370%
2025-11-04	60.7800	63.0000	60.3900	63.0000	+9.603%	106	117	-87.032%
2025-10-30	57.4800	57.4800	57.4800	57.4800	+0.209%	1	11	-85.786%
2025-10-27	57.3600	57.3600	57.3600	57.3600	-23.520%	1	10	-85.757%
2025-10-10	75.0000	75.0000	75.0000	75.0000	+16.369%	1	10	-89.107%
2025-10-09	64.5000	64.5000	64.4500	64.4500	-0.078%	2	10	-87.324%
2025-10-06	64.6300	64.6300	64.4600	64.5000	-1.270%	4	9	-87.333%
2025-10-03	65.3500	65.3500	65.3300	65.3300	-1.715%	2	7	-87.494%
2025-09-22	66.2400	66.4700	66.2100	66.4700	-8.945%	4	6	-87.709%
2025-09-17	73.0000	73.0000	73.0000	73.0000	-10.528%	1	6	-88.808%
2025-09-05	81.5600	81.5900	81.5600	81.5900	-0.536%	2	5	-89.987%
2025-08-26	82.0400	82.0400	82.0300	82.0300	-7.447%	2	3	-90.040%
2025-08-21	87.5500	88.6300	87.0300	88.6300	+12.818%	3	3	-90.782%
2025-08-15	78.5600	78.5600	78.5600	78.5600	-9.587%	1	4	-89.600%
2025-08-07	86.8900	86.8900	86.8900	86.8900	-9.395%	1	3	-90.597%
2025-08-01	95.9000	95.9000	95.9000	95.9000	+0.778%	1	2	-91.481%
2025-07-11	95.1600	95.1600	95.1600	95.1600	-28.634%	1	1	-91.414%
2025-02-26	133.3300	133.3400	133.3300	133.3400	+10.207%	10	20	-93.873%
2025-02-07	120.7800	120.9900	120.6700	120.9900	0.000%	40	20	-93.247%