Dark

QQQ20270115P655
QQQ Jan 15 2027 655.00 Put (QQQ270115P00655000)
option OPRA

EOD

Sep 24, 2026

9.26-0.216%(-0.02)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0100	10.1800	9.2600	9.2600	-0.216%	61	3,529	0.000%
2026-09-23	8.5400	9.5500	8.4200	9.2800	+10.083%	242	3,578	-0.216%
2026-09-22	8.7500	8.7500	8.2500	8.4300	-7.667%	80	3,535	+9.846%
2026-09-21	10.0000	10.0800	9.0100	9.1300	-20.884%	68	3,586	+1.424%
2026-09-18	12.1600	12.9300	11.5300	11.5400	-8.413%	48	3,636	-19.757%
2026-09-17	13.2000	13.2000	12.6000	12.6000	-23.683%	35	3,633	-26.508%
2026-09-16	14.8000	16.5100	14.7900	16.5100	+3.967%	4	3,619	-43.913%
2026-09-15	15.7100	16.1900	15.5800	15.8800	+9.896%	73	3,617	-41.688%
2026-09-14	15.9900	15.9900	14.4500	14.4500	+4.710%	54	3,577	-35.917%
2026-09-11	14.3400	14.3400	13.5600	13.8000	-14.339%	18	3,574	-32.899%
2026-09-10	16.4600	16.5200	15.5800	16.1100	+11.875%	157	3,565	-42.520%
2026-09-09	14.0900	14.4000	14.0900	14.4000	+6.038%	96	3,438	-35.694%
2026-09-08	13.6500	13.8800	13.4200	13.5800	0.000%	18	3,352	-31.811%
2026-09-04	12.7300	13.5800	12.7300	13.5800	+1.799%	7	3,353	-31.811%
2026-09-03	14.5100	14.5100	13.3400	13.3400	-11.889%	11	3,353	-30.585%
2026-09-02	15.3900	15.6700	15.1400	15.1400	-6.370%	58	3,350	-38.838%
2026-09-01	16.3500	16.5600	15.3800	16.1700	+12.604%	277	3,346	-42.733%
2026-08-31	15.1900	15.1900	14.3600	14.3600	-0.966%	216	3,371	-35.515%
2026-08-28	14.0500	15.1500	14.0500	14.5000	+0.555%	269	3,371	-36.138%
2026-08-27	15.7200	15.7200	14.4200	14.4200	-14.371%	100	3,452	-35.784%
2026-08-26	16.8600	16.8900	16.8400	16.8400	-1.347%	10	3,475	-45.012%
2026-08-25	17.0700	17.0700	17.0700	17.0700	-3.831%	10	3,475	-45.753%
2026-08-24	18.1200	18.1200	17.7500	17.7500	+2.899%	4	3,465	-47.831%
2026-08-21	17.7700	17.8100	17.2500	17.2500	-6.656%	775	3,466	-46.319%
2026-08-20	18.2300	18.4800	18.1300	18.4800	+3.820%	274	2,712	-49.892%
2026-08-19	17.5400	17.8000	17.5400	17.8000	-0.946%	6	2,699	-47.978%
2026-08-18	17.7100	18.3300	17.4300	17.9700	+14.824%	36	2,699	-48.470%
2026-08-17	15.6500	15.6500	15.6500	15.6500	+0.385%	1	2,672	-40.831%
2026-08-14	15.5900	15.5900	15.5900	15.5900	+0.451%	4	2,671	-40.603%
2026-08-13	15.9200	15.9200	15.4800	15.5200	-5.939%	68	2,673	-40.335%
2026-08-12	17.0000	17.0000	16.5000	16.5000	-10.763%	4	2,625	-43.879%
2026-08-11	18.1700	18.4900	18.1700	18.4900	+3.008%	5	2,626	-49.919%
2026-08-10	18.0700	18.0700	17.9400	17.9500	-3.650%	6	2,627	-48.412%
2026-08-07	18.6800	18.6800	18.6300	18.6300	-7.543%	40	2,627	-50.295%
2026-08-06	20.1900	20.3000	19.9500	20.1500	+3.546%	1,406	2,588	-54.045%
2026-08-05	19.6000	19.6000	19.0000	19.4600	-2.063%	141	1,288	-52.415%
2026-08-04	21.6100	21.6100	19.8700	19.8700	-18.298%	104	1,161	-53.397%
2026-08-03	27.4300	27.5900	24.1000	24.3200	-15.320%	180	1,065	-61.924%
2026-07-31	26.8300	29.7400	26.8300	28.7200	-8.767%	18	901	-67.758%
2026-07-30	33.3000	33.6000	30.1900	31.4800	-17.505%	14	894	-70.584%
2026-07-29	35.6600	38.1600	31.9500	38.1600	+16.058%	13	890	-75.734%
2026-07-28	35.8600	35.9100	32.5100	32.8800	-0.152%	20	888	-71.837%
2026-07-27	30.0100	32.9300	30.0100	32.9300	+5.208%	10	875	-71.880%
2026-07-24	30.5800	32.7700	30.3400	31.3000	-1.603%	33	866	-70.415%
2026-07-23	30.4000	32.0100	30.3600	31.8100	+18.738%	17	862	-70.890%
2026-07-21	26.8600	26.9700	26.7700	26.7900	-7.621%	6	850	-65.435%
2026-07-20	28.4200	29.0000	27.3500	29.0000	-4.385%	62	856	-68.069%
2026-07-17	33.5900	33.5900	29.2000	30.3300	+8.321%	96	800	-69.469%
2026-07-16	27.0400	28.0000	26.4500	28.0000	+8.066%	3	727	-66.929%
2026-07-15	25.9100	25.9100	25.9100	25.9100	+4.308%	2	727	-64.261%
2026-07-14	24.8400	24.8400	24.8400	24.8400	-7.175%	1	727	-62.721%
2026-07-13	26.5900	26.7600	26.5900	26.7600	+9.762%	2	727	-65.396%
2026-07-10	24.3800	24.3800	24.3800	24.3800	-14.785%	1	726	-62.018%
2026-07-08	29.2300	29.2300	28.6100	28.6100	+13.352%	5	727	-67.634%
2026-07-06	26.3000	26.3000	25.2400	25.2400	-11.376%	5	727	-63.312%
2026-07-02	27.8300	29.2400	27.8300	28.4800	+14.469%	62	772	-67.486%
2026-07-01	24.9100	24.9400	24.8800	24.8800	+3.494%	4	772	-62.781%
2026-06-30	24.6000	24.6000	24.0400	24.0400	-8.767%	8	772	-61.481%
2026-06-29	26.2200	26.4000	26.2200	26.3500	-13.351%	3	765	-64.858%
2026-06-26	30.2300	30.4100	30.2300	30.4100	-1.009%	2	762	-69.549%
2026-06-25	30.9100	30.9100	30.7200	30.7200	+2.060%	2	762	-69.857%
2026-06-24	30.5800	30.5800	29.6300	30.1000	-2.841%	24	762	-69.236%
2026-06-23	30.9800	30.9800	30.9800	30.9800	+21.969%	2	739	-70.110%
2026-06-22	24.1000	25.5000	24.1000	25.4000	+1.600%	61	739	-63.543%
2026-06-18	25.5000	25.6700	25.0000	25.0000	-6.959%	39	777	-62.960%
2026-06-17	25.3400	26.8700	25.2900	26.8700	+3.585%	9	777	-65.538%
2026-06-16	24.5900	25.9400	24.5900	25.9400	+8.946%	22	777	-64.302%
2026-06-15	24.0500	24.0500	23.6400	23.8100	-17.326%	6	760	-61.109%
2026-06-12	29.0300	29.2900	28.8000	28.8000	-4.160%	25	760	-67.847%
2026-06-11	33.5500	33.5500	29.4700	30.0500	-16.597%	6	760	-69.185%
2026-06-10	33.8500	36.0500	33.8500	36.0300	+9.381%	92	764	-74.299%
2026-06-09	31.1200	38.0000	31.1200	32.9400	+10.500%	85	755	-71.888%
2026-06-08	29.3100	29.8100	29.3100	29.8100	+0.034%	2	712	-68.937%
2026-06-05	29.8000	29.8000	29.8000	29.8000	+26.862%	1	712	-68.926%
2026-06-04	24.3500	24.4900	23.4800	23.4900	-1.303%	69	712	-60.579%
2026-06-03	22.7200	23.9400	22.7200	23.8000	+4.707%	9	666	-61.092%
2026-06-02	22.7800	22.8800	22.7300	22.7300	-0.044%	3	666	-59.261%
2026-06-01	22.7700	22.9300	22.7400	22.7400	-1.259%	37	666	-59.279%
2026-05-29	23.0500	23.3500	23.0300	23.0300	-2.374%	17	653	-59.792%
2026-05-28	23.9300	23.9700	23.5700	23.5900	-5.261%	43	640	-60.746%
2026-05-27	24.7200	25.2400	24.7200	24.9000	+0.647%	27	637	-62.811%
2026-05-26	24.8100	24.8100	24.7400	24.7400	-10.879%	55	617	-62.571%
2026-05-21	28.8100	28.8100	27.7600	27.7600	-6.280%	5	672	-66.643%
2026-05-20	29.7600	30.6000	29.6200	29.6200	-3.455%	4	672	-68.737%
2026-05-19	31.1000	32.1500	30.0700	30.6800	+0.755%	82	684	-69.817%
2026-05-18	29.7800	31.4400	29.7800	30.4500	-1.361%	88	684	-69.589%
2026-05-15	30.5400	30.8700	29.5000	30.8700	+8.468%	7	684	-70.003%
2026-05-14	28.3900	28.5400	28.3200	28.4600	-3.851%	26	705	-67.463%
2026-05-13	30.1700	30.3700	29.1600	29.6000	-4.976%	19	698	-68.716%
2026-05-12	31.1500	31.1500	31.1500	31.1500	+4.565%	1	698	-70.273%
2026-05-11	29.4500	29.7900	29.4500	29.7900	-1.521%	12	698	-68.916%
2026-05-08	30.2900	30.3200	30.2500	30.2500	-7.351%	49	698	-69.388%
2026-05-07	32.0900	33.1200	31.9800	32.6500	-1.360%	21	698	-71.639%
2026-05-06	33.2700	33.5100	33.1000	33.1000	-8.310%	264	704	-72.024%
2026-05-05	35.5400	36.1000	35.5000	36.1000	-5.374%	43	584	-74.349%
2026-05-04	37.6000	38.4800	36.6200	38.1500	+1.194%	56	577	-75.727%
2026-05-01	37.4200	37.7000	36.7700	37.7000	-3.184%	8	578	-75.438%
2026-04-30	40.6800	42.5500	38.9400	38.9400	-7.921%	24	578	-76.220%
2026-04-29	42.3600	43.0000	42.2900	42.2900	-2.152%	16	567	-78.104%
2026-04-28	44.5000	44.5800	42.8100	43.2200	+4.094%	46	570	-78.575%
2026-04-27	42.1700	42.1700	41.2800	41.5200	+0.338%	22	568	-77.697%
2026-04-24	42.8600	43.1000	41.2900	41.3800	-6.232%	46	574	-77.622%
2026-04-23	44.4900	44.4900	43.6400	44.1300	-0.496%	8	541	-79.017%
2026-04-22	44.7300	44.7300	44.3500	44.3500	-6.632%	3	538	-79.121%
2026-04-21	46.4100	48.0800	46.4100	47.5000	+4.098%	17	537	-80.505%
2026-04-20	45.6300	45.6300	45.6300	45.6300	-0.458%	2	530	-79.706%
2026-04-17	46.8600	46.8600	45.2700	45.8400	-6.620%	24	531	-79.799%
2026-04-16	50.0000	51.1700	49.0900	49.0900	-2.676%	22	517	-81.137%
2026-04-15	50.4400	50.4400	50.4400	50.4400	-5.437%	1	513	-81.642%
2026-04-14	54.2400	54.2400	53.3400	53.3400	-11.659%	2	514	-82.640%
2026-04-13	62.0000	62.0000	60.3800	60.3800	-30.986%	2	512	-84.664%
2026-03-26	87.4900	87.4900	87.4900	87.4900	+7.048%	1	510	-89.416%
2026-03-19	81.7300	81.7300	81.7300	81.7300	+4.168%	1	511	-88.670%
2026-03-13	78.4300	78.4600	78.4300	78.4600	+4.432%	2	512	-88.198%
2026-03-12	75.1300	75.1300	75.1300	75.1300	+9.010%	1	512	-87.675%
2026-03-11	68.9200	68.9200	68.9200	68.9200	+0.760%	1	513	-86.564%
2026-03-10	68.4000	68.4000	68.4000	68.4000	-0.999%	1	514	-86.462%
2026-03-09	75.9200	75.9200	69.0900	69.0900	-8.003%	525	514	-86.597%
2026-03-06	75.5100	75.5100	75.1000	75.1000	+11.128%	5	986	-87.670%
2026-03-05	66.3000	67.5800	66.3000	67.5800	+4.387%	2	990	-86.298%
2026-03-04	66.1600	66.1600	63.6900	64.7400	-8.984%	450	990	-85.697%
2026-03-03	70.3400	71.6400	70.3400	71.1300	+3.930%	37	660	-86.982%
2026-03-02	68.4500	68.4500	68.4000	68.4400	-0.117%	6	676	-86.470%
2026-02-27	68.5200	68.5200	68.5200	68.5200	+2.498%	1	673	-86.486%
2026-02-26	69.4700	69.4700	66.8500	66.8500	+5.642%	2	673	-86.148%
2026-02-25	63.2800	63.2800	63.2800	63.2800	-6.113%	1	673	-85.367%
2026-02-24	67.7300	67.7300	67.4000	67.4000	-4.180%	2	673	-86.261%
2026-02-19	70.1300	70.3400	70.1300	70.3400	+11.439%	2	673	-86.835%
2026-02-12	63.1200	63.1200	63.1200	63.1200	-0.426%	1	672	-85.330%
2026-02-10	63.3900	63.3900	63.3900	63.3900	+11.133%	1	672	-85.392%
2026-02-02	61.1700	61.1700	56.9000	57.0400	-1.144%	158	672	-83.766%
2026-01-30	57.7000	57.7000	57.7000	57.7000	-1.887%	1	522	-83.951%
2026-01-22	61.0400	61.0400	58.8100	58.8100	-12.615%	13	556	-84.254%
2026-01-20	67.4300	67.4300	67.3000	67.3000	+12.863%	5	545	-86.241%
2026-01-12	59.6300	59.6300	59.6300	59.6300	-0.401%	1	541	-84.471%
2026-01-09	59.8700	59.8700	59.8700	59.8700	+0.369%	1	541	-84.533%
2026-01-07	59.6500	59.6500	59.6500	59.6500	+0.235%	2	541	-84.476%
2026-01-06	59.5700	59.5700	59.4900	59.5100	-4.109%	26	541	-84.440%
2026-01-05	61.9100	62.0600	61.9100	62.0600	+1.190%	24	493	-85.079%
2026-01-02	61.3300	61.3300	61.3300	61.3300	-9.994%	1	493	-84.901%
2025-12-16	68.1400	68.1400	68.1400	68.1400	+1.580%	1	493	-86.410%
2025-12-12	67.0800	67.0800	67.0800	67.0800	+9.733%	1	494	-86.196%
2025-12-11	61.1300	61.1300	61.1300	61.1300	-3.199%	32	493	-84.852%
2025-12-08	63.4600	63.4600	63.1500	63.1500	-1.880%	2	461	-85.337%
2025-12-04	64.3900	64.3900	64.3600	64.3600	-2.278%	33	460	-85.612%
2025-12-02	65.8600	65.8600	65.8600	65.8600	-1.848%	1	429	-85.940%
2025-12-01	67.0900	67.1000	67.0900	67.1000	-14.271%	14	430	-86.200%
2025-11-24	78.2600	78.2700	78.2600	78.2700	-2.211%	3,877	416	-88.169%
2025-11-20	80.0400	80.0400	80.0400	80.0400	+1.048%	1	4,257	-88.431%
2025-11-18	79.2100	79.2100	79.2100	79.2100	+9.922%	1	4,257	-88.310%
2025-11-13	71.6700	72.0600	71.6700	72.0600	+6.424%	2	4,257	-87.150%
2025-11-12	66.6500	67.7100	66.5900	67.7100	+0.669%	10	4,257	-86.324%
2025-11-11	67.2600	67.2600	67.2600	67.2600	-10.523%	1	4,250	-86.233%
2025-11-07	75.1700	75.1700	75.1700	75.1700	+5.724%	2	4,250	-87.681%
2025-11-06	71.1000	71.1000	71.1000	71.1000	+19.960%	14	4,248	-86.976%
2025-10-29	59.4300	59.4300	59.2700	59.2700	-1.002%	2	4,248	-84.377%
2025-10-28	60.7000	60.7100	59.8200	59.8700	-7.608%	367	4,248	-84.533%
2025-10-24	64.8000	64.8000	64.8000	64.8000	-5.636%	3,877	3,883	-85.710%
2025-10-10	68.6700	68.6700	68.6700	68.6700	-4.691%	1	8	-86.515%
2025-09-22	72.0500	72.0500	72.0500	72.0500	-14.124%	1	7	-87.148%
2025-09-09	83.9000	83.9000	83.9000	83.9000	-7.772%	1	6	-88.963%
2025-08-29	90.8300	90.9700	90.0200	90.9700	+4.998%	29	34	-89.821%
2025-08-27	86.6400	86.6400	86.6300	86.6400	+1.929%	3	34	-89.312%
2025-08-18	85.0000	85.0000	85.0000	85.0000	+2.188%	5	37	-89.106%
2025-08-14	82.9900	83.1800	82.9400	83.1800	-5.251%	29	37	-88.868%
2025-08-08	87.8000	87.8000	87.7900	87.7900	-34.999%	8	8	-89.452%
2025-02-03	134.6500	135.0800	134.6400	135.0600	+0.806%	10	10	-93.144%
2025-01-30	133.9800	133.9800	133.9800	133.9800	0.000%	10	10	-93.089%