Dark

QQQ20270115P660
QQQ Jan 15 2027 660.00 Put (QQQ270115P00660000)
option OPRA

EOD

Sep 24, 2026

9.97-1.091%(-0.11)1,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.6500	10.9500	9.6300	9.9700	-1.091%	1,078	14,155	0.000%
2026-09-23	8.9400	10.2000	8.9400	10.0800	+14.806%	443	13,896	-1.091%
2026-09-22	9.4100	9.4100	8.7800	8.7800	-10.225%	132	13,762	+13.554%
2026-09-21	10.9200	10.9200	9.5000	9.7800	-19.836%	299	13,699	+1.943%
2026-09-18	13.3500	13.7400	12.2000	12.2000	-10.623%	141	13,721	-18.279%
2026-09-17	13.6500	14.2500	13.5700	13.6500	-18.312%	223	13,665	-26.960%
2026-09-16	15.6600	18.3800	15.2100	16.7100	-1.241%	134	13,626	-40.335%
2026-09-15	16.2000	17.1000	16.2000	16.9200	+5.618%	407	13,625	-41.076%
2026-09-14	18.0800	18.0800	15.3200	16.0200	+7.661%	634	13,707	-37.765%
2026-09-11	15.1900	15.3000	14.4800	14.8800	-12.625%	402	13,940	-32.997%
2026-09-10	17.2300	17.5700	16.3900	17.0300	+10.728%	56	13,764	-41.456%
2026-09-09	15.1000	15.8600	14.9000	15.3800	+3.849%	24	13,731	-35.176%
2026-09-08	13.8800	15.2300	13.8800	14.8100	+3.062%	296	13,733	-32.681%
2026-09-04	13.6700	14.3700	13.6000	14.3700	-0.897%	180	13,575	-30.619%
2026-09-03	15.5400	15.5500	14.4600	14.5000	-11.043%	206	13,575	-31.241%
2026-09-02	17.3000	17.3000	16.2200	16.3000	-4.845%	169	13,588	-38.834%
2026-09-01	17.1300	17.6400	15.7500	17.1300	+15.509%	752	13,551	-41.798%
2026-08-31	16.1700	16.2000	14.8300	14.8300	-4.997%	159	13,788	-32.771%
2026-08-28	15.5500	16.2000	14.4000	15.6100	+2.562%	1,197	13,774	-36.131%
2026-08-27	16.7400	16.7400	15.2200	15.2200	-13.914%	613	13,414	-34.494%
2026-08-26	18.7600	18.7600	17.4000	17.6800	-3.176%	20	13,611	-43.609%
2026-08-25	18.3400	18.9800	18.0900	18.2600	-6.118%	25	13,604	-45.400%
2026-08-24	20.5500	20.6300	18.8600	19.4500	+5.822%	662	13,599	-48.740%
2026-08-21	19.0600	19.8900	18.0100	18.3800	-7.638%	481	13,466	-45.756%
2026-08-20	19.7400	20.3600	19.0800	19.9000	+5.907%	882	13,435	-49.899%
2026-08-19	19.6000	19.6000	18.3700	18.7900	+0.053%	1,175	13,244	-46.940%
2026-08-18	18.9000	19.4900	18.4600	18.7800	+13.133%	275	12,754	-46.912%
2026-08-17	15.8300	16.6000	15.7500	16.6000	+0.302%	34	12,720	-39.940%
2026-08-14	16.4600	17.2400	16.3400	16.5500	-0.241%	273	12,704	-39.758%
2026-08-13	16.6400	16.6900	16.4000	16.5900	-6.535%	288	12,592	-39.904%
2026-08-12	17.1200	18.2000	17.1200	17.7500	-6.431%	144	12,592	-43.831%
2026-08-11	18.9700	19.4000	18.9700	18.9700	-0.158%	21	12,500	-47.443%
2026-08-10	19.1200	19.1400	18.7000	19.0000	-2.564%	16	12,489	-47.526%
2026-08-07	19.6800	20.4800	19.4000	19.5000	-8.106%	635	12,493	-48.872%
2026-08-06	22.7100	22.7100	21.1600	21.2200	-1.256%	131	12,492	-53.016%
2026-08-05	20.7400	21.9400	20.1400	21.4900	+3.566%	1,186	12,491	-53.606%
2026-08-04	23.9300	23.9300	20.4400	20.7500	-19.480%	7,045	12,501	-51.952%
2026-08-03	28.8700	29.6100	25.3400	25.7700	-13.552%	394	6,084	-61.312%
2026-07-31	29.9900	32.8900	29.0400	29.8100	-6.756%	90	5,872	-66.555%
2026-07-30	35.9000	35.9000	31.6300	31.9700	-23.112%	99	5,853	-68.815%
2026-07-29	37.3600	41.5800	34.0000	41.5800	+20.522%	121	5,872	-76.022%
2026-07-28	36.3100	38.5200	34.5000	34.5000	+2.404%	149	5,954	-71.101%
2026-07-27	33.0500	35.7000	32.9700	33.6900	-2.064%	64	5,997	-70.407%
2026-07-24	34.0600	34.5000	31.9200	34.4000	+3.771%	187	5,979	-71.017%
2026-07-23	31.4500	33.4500	31.4500	33.1500	+20.589%	251	5,818	-69.925%
2026-07-22	28.5000	28.5000	27.4900	27.4900	+0.036%	6	5,854	-63.732%
2026-07-21	28.2300	28.7500	27.4600	27.4800	-7.971%	22	5,879	-63.719%
2026-07-20	29.2200	30.1100	28.5700	29.8600	-6.130%	75	5,888	-66.611%
2026-07-17	35.0400	35.0400	30.2500	31.8100	+7.831%	431	5,848	-68.658%
2026-07-16	27.0000	29.5000	27.0000	29.5000	+14.563%	79	5,755	-66.203%
2026-07-15	28.1400	28.1400	25.7500	25.7500	-0.885%	32	5,751	-61.282%
2026-07-14	26.2500	26.8600	25.7000	25.9800	-7.446%	13	5,778	-61.624%
2026-07-13	27.9400	28.0700	27.1100	28.0700	+12.011%	117	5,769	-64.482%
2026-07-10	26.1000	26.5500	25.0600	25.0600	-4.896%	20	5,833	-60.215%
2026-07-09	26.6000	28.4400	26.3500	26.3500	-12.020%	32	5,841	-62.163%
2026-07-08	30.0800	32.0400	29.6000	29.9500	+0.100%	86	5,833	-66.711%
2026-07-07	29.6600	30.9100	29.4800	29.9200	+12.481%	39	5,838	-66.678%
2026-07-06	26.4100	26.6400	26.4100	26.6000	-10.768%	30	5,837	-62.519%
2026-07-02	28.6000	31.6200	28.6000	29.8100	+12.279%	82	5,833	-66.555%
2026-07-01	25.4600	26.5500	25.4600	26.5500	+6.627%	81	5,833	-62.448%
2026-06-30	27.2500	27.2500	24.9000	24.9000	-9.815%	2,095	5,774	-59.960%
2026-06-29	29.0200	31.7700	27.4700	27.6100	-14.121%	59	6,655	-63.890%
2026-06-26	33.9300	33.9300	30.6000	32.1500	+2.291%	202	6,647	-68.989%
2026-06-25	32.6000	32.6000	30.0000	31.4300	-4.323%	32	6,502	-68.279%
2026-06-24	32.4100	34.5700	30.3000	32.8500	+0.152%	563	6,526	-69.650%
2026-06-23	32.0500	32.8000	30.7800	32.8000	+22.846%	18	6,468	-69.604%
2026-06-22	25.0000	26.7900	25.0000	26.7000	+1.598%	256	6,467	-62.659%
2026-06-18	27.0000	27.0000	26.1000	26.2800	-10.885%	822	6,175	-62.062%
2026-06-17	26.8700	29.5200	26.4200	29.4900	+12.215%	117	6,175	-66.192%
2026-06-16	24.7000	26.4500	24.7000	26.2800	+8.148%	20	6,175	-62.062%
2026-06-15	26.9300	26.9300	23.8000	24.3000	-19.189%	185	6,057	-58.971%
2026-06-12	31.3900	31.6500	29.7200	30.0700	-5.202%	41	6,057	-66.844%
2026-06-11	34.1800	35.8000	31.7200	31.7200	-16.898%	43	6,057	-68.569%
2026-06-10	33.8400	38.1700	33.0000	38.1700	+11.510%	126	6,046	-73.880%
2026-06-09	28.3400	39.9300	28.3400	34.2300	+14.062%	225	5,998	-70.874%
2026-06-08	30.2100	31.1500	28.8800	30.0100	-14.257%	28	5,894	-66.778%
2026-06-05	27.0000	35.0000	26.7900	35.0000	+36.986%	182	5,885	-71.514%
2026-06-04	25.6600	25.6600	25.5300	25.5500	+4.286%	17	5,875	-60.978%
2026-06-03	23.8800	24.8200	23.8800	24.5000	+2.296%	23	5,875	-59.306%
2026-06-02	23.8400	24.0000	23.8000	23.9500	+0.504%	16	5,874	-58.372%
2026-06-01	24.0100	24.1500	23.4500	23.8300	-0.708%	60	5,865	-58.162%
2026-05-29	24.6100	24.6100	24.0000	24.0000	-2.597%	21	5,860	-58.458%
2026-05-28	24.9700	25.0400	24.6300	24.6400	-5.594%	164	5,855	-59.537%
2026-05-27	26.5900	26.7000	26.1000	26.1000	+1.045%	19	5,886	-61.801%
2026-05-26	26.0900	26.3200	25.7900	25.8300	-5.454%	130	5,891	-61.401%
2026-05-22	27.8000	28.0000	27.3200	27.3200	-5.205%	12	5,885	-63.507%
2026-05-21	29.9000	29.9000	28.6600	28.8200	-3.321%	7	5,885	-65.406%
2026-05-20	32.2000	32.2000	29.8100	29.8100	-6.640%	56	5,885	-66.555%
2026-05-19	32.1500	33.5900	31.8000	31.9300	-1.965%	10	5,890	-68.775%
2026-05-18	31.7300	32.7100	31.7300	32.5700	-0.092%	19	5,890	-69.389%
2026-05-15	32.8000	33.1000	30.7500	32.6000	+9.690%	168	5,890	-69.417%
2026-05-14	30.2200	30.5600	29.5700	29.7200	-2.653%	94	5,819	-66.454%
2026-05-13	31.8900	32.5200	30.3700	30.5300	-5.772%	2,080	3,830	-67.344%
2026-05-12	31.8200	34.2600	31.8200	32.4000	+4.348%	50	3,830	-69.228%
2026-05-11	30.6600	31.0500	30.1300	31.0500	+1.041%	18	3,830	-67.890%
2026-05-08	32.6900	32.6900	30.7300	30.7300	-10.408%	176	3,829	-67.556%
2026-05-07	34.2000	34.3600	33.0000	34.3000	-0.810%	84	3,958	-70.933%
2026-05-06	35.4400	35.8000	34.5800	34.5800	-7.811%	335	3,922	-71.168%
2026-05-05	37.2300	37.7400	37.2300	37.5100	-5.540%	87	3,883	-73.420%
2026-05-04	39.0100	41.0000	38.2500	39.7100	+0.659%	39	3,844	-74.893%
2026-05-01	40.4600	40.4600	38.3800	39.4500	-3.639%	56	3,828	-74.728%
2026-04-30	42.3400	44.7500	40.6800	40.9400	-6.636%	77	3,828	-75.647%
2026-04-29	45.2500	45.5100	43.7500	43.8500	-2.251%	68	3,804	-77.263%
2026-04-28	46.2500	46.4100	44.8600	44.8600	+4.326%	946	3,792	-77.775%
2026-04-27	43.5900	44.1100	43.0000	43.0000	-0.163%	3,045	3,215	-76.814%
2026-04-24	45.0000	45.0800	43.0700	43.0700	-14.578%	46	235	-76.852%
2026-04-23	45.8500	50.4200	45.8500	50.4200	+10.039%	21	228	-80.226%
2026-04-22	47.2600	47.2600	45.8200	45.8200	-10.543%	62	226	-78.241%
2026-04-21	47.7100	51.2200	47.7100	51.2200	+5.110%	31	167	-80.535%
2026-04-20	47.9800	49.5700	47.9800	48.7300	+1.268%	13	147	-79.540%
2026-04-17	49.0200	49.2000	47.6000	48.1200	-6.107%	52	143	-79.281%
2026-04-16	52.3000	52.3000	51.2500	51.2500	-2.899%	45	110	-80.546%
2026-04-15	54.7300	55.2500	52.7800	52.7800	-21.141%	21	76	-81.110%
2026-04-09	66.9300	66.9300	66.9300	66.9300	-3.000%	2	68	-85.104%
2026-04-08	69.3300	69.3300	69.0000	69.0000	-25.405%	3	70	-85.551%
2026-04-02	92.5000	92.5000	92.5000	92.5000	-5.843%	1	69	-89.222%
2026-03-31	98.2400	98.2400	98.2400	98.2400	-3.752%	3	69	-89.851%
2026-03-30	102.4900	103.1300	99.9900	102.0700	+24.841%	24	69	-90.232%
2026-03-23	81.7700	81.7700	81.7600	81.7600	-9.065%	2	65	-87.806%
2026-03-20	89.9100	89.9500	89.9100	89.9100	+13.180%	4	66	-88.911%
2026-03-19	84.2900	84.2900	79.4400	79.4400	+6.345%	8	67	-87.450%
2026-03-18	74.7000	74.7000	74.7000	74.7000	+2.751%	1	68	-86.653%
2026-03-17	72.7000	72.7000	72.7000	72.7000	-4.039%	1	69	-86.286%
2026-03-16	75.7600	75.7600	75.7600	75.7600	-7.191%	1	69	-86.840%
2026-03-13	79.9900	81.6300	79.9900	81.6300	+4.413%	3	69	-87.786%
2026-03-12	78.1800	78.1800	78.1800	78.1800	+8.931%	1	69	-87.247%
2026-03-11	71.7700	71.7700	71.7700	71.7700	+0.730%	1	69	-86.108%
2026-03-10	71.2500	71.2500	71.2500	71.2500	-0.959%	1	69	-86.007%
2026-03-09	76.2000	76.2000	71.9400	71.9400	+2.144%	2	69	-86.141%
2026-03-05	70.4300	70.4300	70.4300	70.4300	+4.449%	1	67	-85.844%
2026-03-04	67.4300	67.4300	67.4300	67.4300	-9.038%	1	66	-85.214%
2026-03-03	78.9400	78.9400	73.6900	74.1300	+0.176%	3	66	-86.551%
2026-02-24	74.0000	74.0000	74.0000	74.0000	+0.162%	1	65	-86.527%
2026-02-19	73.7900	73.8900	73.7900	73.8800	+6.624%	3	65	-86.505%
2026-02-18	69.2900	69.2900	69.2900	69.2900	-1.113%	1	64	-85.611%
2026-02-06	74.8100	74.8100	69.7100	70.0700	+16.202%	4	64	-85.771%
2026-02-02	59.8500	60.3000	59.6900	60.3000	-0.033%	5	66	-83.466%
2026-01-30	60.3200	60.3200	60.3200	60.3200	+4.904%	1	62	-83.471%
2026-01-28	57.5000	57.5000	57.5000	57.5000	-0.879%	10	64	-82.661%
2026-01-27	58.0100	58.0100	58.0100	58.0100	-3.574%	10	62	-82.813%
2026-01-26	59.2600	60.1600	59.2600	60.1600	+0.619%	2	58	-83.428%
2026-01-15	59.7900	59.7900	59.7900	59.7900	-4.013%	1	56	-83.325%
2026-01-07	60.5500	62.2900	60.5500	62.2900	-6.303%	12	56	-83.994%
2025-12-19	66.4800	66.4800	66.4800	66.4800	-4.097%	1	56	-85.003%
2025-12-18	70.0000	70.0000	69.3200	69.3200	-1.254%	21	55	-85.617%
2025-12-15	70.2000	70.2000	70.2000	70.2000	+1.386%	1	66	-85.798%
2025-12-12	69.2400	69.2400	69.2400	69.2400	+4.120%	1	66	-85.601%
2025-12-08	66.5000	66.5000	66.5000	66.5000	+1.527%	1	66	-85.008%
2025-12-03	65.5000	65.5000	65.5000	65.5000	-1.696%	10	66	-84.779%
2025-12-02	66.6300	66.6300	66.6300	66.6300	-5.943%	11	57	-85.037%
2025-11-26	73.0000	73.0000	70.8000	70.8400	-21.732%	18	52	-85.926%
2025-11-20	90.2700	90.5100	90.2700	90.5100	+19.881%	3	52	-88.985%
2025-11-13	75.5000	75.5000	75.5000	75.5000	+7.873%	2	49	-86.795%
2025-11-12	70.1700	70.1700	69.9900	69.9900	-10.223%	2	47	-85.755%
2025-11-07	77.9600	77.9600	77.9600	77.9600	+6.270%	2	46	-87.211%
2025-11-06	73.3600	73.3600	73.3600	73.3600	+7.519%	1	44	-86.409%
2025-11-05	68.2300	68.2300	68.2300	68.2300	-2.109%	1	44	-85.388%
2025-11-04	69.0000	69.7000	69.0000	69.7000	+7.495%	2	43	-85.696%
2025-10-31	66.2100	66.2100	64.8400	64.8400	0.000%	2	44	-84.624%
2025-10-30	62.9900	64.8400	62.7500	64.8400	+5.637%	6	42	-84.624%
2025-10-29	62.2000	62.2000	61.3800	61.3800	-1.000%	10	38	-83.757%
2025-10-28	62.2000	62.2000	62.0000	62.0000	-9.436%	3	32	-83.919%
2025-10-24	68.4600	68.4600	68.4600	68.4600	-16.000%	1	29	-85.437%
2025-10-17	81.5000	81.5000	81.5000	81.5000	+8.234%	2	29	-87.767%
2025-10-16	75.3000	75.3000	75.3000	75.3000	-5.875%	10	27	-86.760%
2025-10-15	80.0000	80.0000	80.0000	80.0000	-1.828%	2	17	-87.538%
2025-10-10	71.0400	81.4900	71.0400	81.4900	+9.383%	3	15	-87.765%
2025-10-02	74.5000	74.5000	74.5000	74.5000	-7.797%	1	13	-86.617%
2025-09-26	80.8000	80.8000	80.8000	80.8000	-1.703%	2	13	-87.661%
2025-09-25	82.2000	82.2000	82.2000	82.2000	+4.051%	1	13	-87.871%
2025-09-24	79.0000	79.0000	79.0000	79.0000	+2.597%	1	13	-87.380%
2025-09-23	77.0000	77.0000	77.0000	77.0000	-0.491%	1	13	-87.052%
2025-09-18	77.3600	77.3800	77.3600	77.3800	-4.233%	2	13	-87.116%
2025-09-15	80.8000	80.8000	80.8000	80.8000	-17.289%	1	14	-87.661%
2025-08-20	98.3500	98.3500	97.6900	97.6900	+12.158%	2	14	-89.794%
2025-08-13	87.1000	87.1000	87.1000	87.1000	-4.809%	9	13	-88.553%
2025-08-08	92.3000	92.3000	91.5000	91.5000	-5.942%	4	13	-89.104%
2025-08-06	97.2800	97.2800	97.2800	97.2800	-8.226%	1	12	-89.751%
2025-08-01	104.8000	106.0000	104.8000	106.0000	+11.932%	9	12	-90.594%
2025-07-29	94.8000	94.8000	94.7000	94.7000	-13.909%	3	3	-89.472%
2025-07-07	109.9400	110.0000	109.9400	110.0000	-15.812%	2	1	-90.936%
2025-02-10	130.5800	130.6600	130.5800	130.6600	-5.326%	4	3	-92.370%
2025-02-04	138.1000	138.1000	138.0100	138.0100	-1.018%	2	3	-92.776%
2025-01-29	139.4300	139.4300	139.3900	139.4300	-7.380%	4	3	-92.849%
2025-01-27	150.2700	150.5400	149.2500	150.5400	0.000%	3	2	-93.377%