Dark

QQQ20270115P665
QQQ Jan 15 2027 665.00 Put (QQQ270115P00665000)
option OPRA

EOD

Sep 24, 2026

10.57-0.095%(-0.01)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.6600	11.7300	10.4100	10.5700	-0.095%	134	8,742	0.000%
2026-09-23	9.7200	10.8000	9.7200	10.5800	+11.603%	16	8,691	-0.095%
2026-09-22	9.9200	9.9200	9.4800	9.4800	-8.582%	154	8,689	+11.498%
2026-09-21	11.1300	11.1300	10.3700	10.3700	-21.558%	36	8,658	+1.929%
2026-09-18	13.9900	14.6800	13.2200	13.2200	-8.639%	47	8,665	-20.045%
2026-09-17	15.2300	15.2300	14.3800	14.4700	-19.656%	36	8,651	-26.952%
2026-09-16	16.8700	19.4000	16.3900	18.0100	-0.771%	103	8,649	-41.310%
2026-09-15	17.8600	18.4200	17.7400	18.1500	+10.133%	113	8,574	-41.763%
2026-09-14	18.1900	18.1900	16.4800	16.4800	+4.635%	5	8,517	-35.862%
2026-09-11	15.6900	15.7500	15.6900	15.7500	-13.793%	3	8,513	-32.889%
2026-09-10	19.2200	19.2200	17.5000	18.2700	+11.538%	84	8,515	-42.146%
2026-09-09	16.2000	16.3800	16.1500	16.3800	+6.710%	12	8,465	-35.470%
2026-09-08	15.9400	16.2600	15.3500	15.3500	+1.790%	132	8,843	-31.140%
2026-09-04	15.2700	15.3600	14.6100	15.0800	-0.659%	418	8,368	-29.907%
2026-09-03	16.7300	16.7300	15.1300	15.1800	-13.603%	71	8,368	-30.369%
2026-09-02	17.5300	17.7800	17.5100	17.5700	-3.302%	9	8,321	-39.841%
2026-09-01	18.3000	18.3000	17.4000	18.1700	+10.255%	146	8,318	-41.827%
2026-08-31	17.1800	17.1800	16.3800	16.4800	-0.182%	230	8,379	-35.862%
2026-08-28	16.0300	17.0600	16.0300	16.5100	+0.487%	58	8,161	-35.978%
2026-08-27	17.7300	17.7300	16.4000	16.4300	-16.131%	5,108	8,105	-35.666%
2026-08-26	19.4200	19.5900	19.4200	19.5900	-1.607%	2	4,207	-46.044%
2026-08-25	20.0500	20.1000	19.6200	19.9100	-3.909%	36	4,223	-46.911%
2026-08-24	20.9900	21.6500	20.3300	20.7200	+4.858%	307	4,214	-48.986%
2026-08-21	20.8400	20.8400	19.2400	19.7600	-6.528%	175	4,348	-46.508%
2026-08-20	20.5400	21.7000	20.1500	21.1400	+6.392%	427	4,368	-50.000%
2026-08-19	19.7500	20.0300	19.7300	19.8700	-1.390%	26	4,313	-46.804%
2026-08-18	20.2400	20.6200	19.5700	20.1500	+15.473%	81	4,299	-47.543%
2026-08-17	16.8700	17.4500	16.8700	17.4500	+0.576%	7	4,263	-39.427%
2026-08-14	17.3300	18.2400	17.3300	17.3500	-0.687%	483	4,263	-39.078%
2026-08-13	18.4300	18.4300	17.4700	17.4700	-7.173%	22	4,141	-39.496%
2026-08-12	18.7600	19.1600	18.3600	18.8200	-8.329%	76	4,144	-43.836%
2026-08-11	20.4300	20.8400	20.4300	20.5300	+1.987%	35	4,138	-48.514%
2026-08-10	20.1700	20.3100	20.0900	20.1300	-0.642%	13	4,124	-47.491%
2026-08-07	21.2500	21.2500	20.2600	20.2600	-9.351%	82	4,121	-47.828%
2026-08-06	22.4400	22.4400	22.2600	22.3500	+3.616%	29	4,093	-52.707%
2026-08-05	21.8000	21.8000	21.5700	21.5700	-3.662%	65	4,085	-50.997%
2026-08-04	23.8200	24.1600	22.3900	22.3900	-17.563%	16	4,045	-52.791%
2026-08-03	28.7700	28.7700	26.8100	27.1600	-11.560%	163	4,035	-61.082%
2026-07-31	30.8800	33.8300	29.7500	30.7100	-8.601%	139	3,938	-65.581%
2026-07-30	36.6100	37.2000	33.2100	33.6000	-23.636%	2,605	4,043	-68.542%
2026-07-29	38.5200	44.0000	35.5000	44.0000	+20.548%	67	4,978	-75.977%
2026-07-28	39.6300	40.3500	36.5000	36.5000	+0.027%	132	4,997	-71.041%
2026-07-27	36.0200	36.4900	35.9800	36.4900	+4.257%	5	4,882	-71.033%
2026-07-24	34.8100	35.9400	33.6100	35.0000	+2.249%	64	4,877	-69.800%
2026-07-23	35.2300	35.2300	33.9800	34.2300	+18.648%	36	4,857	-69.121%
2026-07-22	29.0300	29.0300	28.8500	28.8500	-0.104%	2	4,846	-63.362%
2026-07-21	29.2300	29.2300	28.8700	28.8800	-10.283%	6	4,846	-63.400%
2026-07-20	31.2800	32.1900	30.1200	32.1900	-4.025%	80	4,850	-67.164%
2026-07-17	34.5900	34.5900	32.1500	33.5400	+12.513%	109	4,840	-68.485%
2026-07-16	29.8100	29.8100	29.8100	29.8100	+10.407%	1	4,818	-64.542%
2026-07-15	27.0000	27.0000	27.0000	27.0000	-1.711%	1	4,817	-60.852%
2026-07-09	27.4700	27.4700	27.4700	27.4700	-18.487%	2	4,816	-61.522%
2026-07-08	32.2900	33.7000	31.8500	33.7000	+4.367%	30	4,816	-68.635%
2026-07-02	31.0200	32.7800	30.5300	32.2900	+17.078%	33	4,842	-67.265%
2026-07-01	27.2600	27.5800	27.2100	27.5800	+4.867%	5	4,842	-61.675%
2026-06-30	26.9800	27.1300	26.3000	26.3000	-9.248%	412	4,840	-59.810%
2026-06-29	29.1500	29.1500	28.9800	28.9800	-12.973%	2	5,204	-63.527%
2026-06-26	33.3100	34.2100	31.9700	33.3000	+0.483%	209	5,203	-68.258%
2026-06-25	33.7800	33.7800	33.1400	33.1400	-3.663%	3	5,178	-68.105%
2026-06-24	35.5000	36.0900	34.0900	34.4000	+1.176%	78	5,179	-69.273%
2026-06-23	33.7500	34.1900	33.1000	34.0000	+22.170%	405	5,156	-68.912%
2026-06-22	27.6600	27.8300	27.6600	27.8300	+1.532%	35	4,760	-62.019%
2026-06-18	27.4000	28.2600	27.3900	27.4100	-11.751%	47	4,753	-61.437%
2026-06-17	27.6900	31.0600	27.6100	31.0600	+23.499%	5	4,753	-65.969%
2026-06-15	26.5000	26.5000	25.1500	25.1500	-21.578%	11	4,753	-57.972%
2026-06-12	32.1700	32.1700	32.0700	32.0700	-7.070%	4	4,753	-67.041%
2026-06-11	36.4900	36.4900	34.5100	34.5100	-14.979%	3	4,753	-69.371%
2026-06-10	35.0300	40.5900	34.9100	40.5900	+14.791%	4,075	5,128	-73.959%
2026-06-09	32.4100	41.2600	31.7600	35.3600	+15.934%	182	1,110	-70.107%
2026-06-08	30.5000	30.5000	30.5000	30.5000	-13.598%	1	1,025	-65.344%
2026-06-05	29.4000	35.3000	29.1000	35.3000	+36.504%	11	1,024	-70.057%
2026-06-04	25.8600	25.8600	25.8600	25.8600	+0.349%	2	1,023	-59.126%
2026-06-03	25.8700	25.8700	25.7700	25.7700	+3.369%	3	1,024	-58.983%
2026-06-02	25.3400	25.3400	24.8400	24.9300	+0.241%	6	1,023	-57.601%
2026-06-01	24.8900	25.1100	24.5900	24.8700	-1.231%	36	1,019	-57.499%
2026-05-29	25.2300	25.3000	25.1800	25.1800	-2.327%	132	1,001	-58.022%
2026-05-28	26.1400	26.1400	25.7800	25.7800	-6.186%	50	936	-58.999%
2026-05-27	26.8400	28.0000	26.8400	27.4800	-0.399%	7	901	-61.536%
2026-05-26	27.1500	27.5900	27.1500	27.5900	-4.168%	4	900	-61.689%
2026-05-22	29.5000	29.5000	28.7300	28.7900	-5.046%	7	899	-63.286%
2026-05-21	31.8000	31.8000	29.9000	30.3200	-4.864%	9	899	-65.139%
2026-05-20	32.7400	32.7400	31.8500	31.8700	-5.710%	91	899	-66.834%
2026-05-19	32.5500	33.8000	32.5500	33.8000	+1.838%	71	817	-68.728%
2026-05-18	32.5000	34.2000	32.3700	33.1900	-2.382%	70	817	-68.153%
2026-05-15	33.5600	34.0000	32.6400	34.0000	+9.360%	14	817	-68.912%
2026-05-14	31.5100	31.5100	30.8700	31.0900	-2.995%	22	818	-66.002%
2026-05-13	32.6400	32.6600	31.8800	32.0500	-6.067%	48	816	-67.020%
2026-05-12	33.4900	34.1700	33.4900	34.1200	+5.996%	6	816	-69.021%
2026-05-11	32.4100	32.4100	31.4200	32.1900	-2.277%	17	816	-67.164%
2026-05-08	33.3000	33.3000	32.8600	32.9400	-7.185%	26	815	-67.911%
2026-05-07	35.6800	36.3500	34.6000	35.4900	-2.015%	350	826	-70.217%
2026-05-06	36.8900	37.3500	36.0600	36.2200	-7.389%	248	661	-70.817%
2026-05-05	39.1100	39.9800	38.8300	39.1100	-5.645%	664	423	-72.974%
2026-05-04	41.0000	42.4800	40.1000	41.4500	+1.943%	39	104	-74.499%
2026-05-01	41.2500	41.2500	40.1500	40.6600	-4.867%	52	89	-74.004%
2026-04-30	46.0000	46.0900	42.7000	42.7400	-7.967%	17	89	-75.269%
2026-04-29	46.7500	47.0700	46.1800	46.4400	-1.296%	8	87	-77.239%
2026-04-28	48.5000	48.5000	47.0400	47.0500	+4.905%	50	87	-77.535%
2026-04-27	45.7500	46.1600	44.8500	44.8500	-0.884%	46	87	-76.433%
2026-04-24	46.6200	46.6200	45.0400	45.2500	-10.272%	44	98	-76.641%
2026-04-23	48.9200	50.4300	47.8900	50.4300	+4.713%	9	74	-79.040%
2026-04-22	49.5800	49.6200	48.1600	48.1600	-6.685%	17	71	-78.052%
2026-04-21	49.9000	52.7100	49.9000	51.6100	+0.860%	19	47	-79.519%
2026-04-20	51.8300	51.8300	51.0400	51.1700	+2.034%	4	47	-79.343%
2026-04-17	50.8500	51.5200	49.8300	50.1500	-6.611%	49	45	-78.923%
2026-04-16	53.7000	53.7000	53.7000	53.7000	-12.541%	1	28	-80.317%
2026-04-14	61.4000	61.4000	61.4000	61.4000	-40.394%	1	27	-82.785%
2026-03-27	102.5000	103.0100	102.5000	103.0100	+14.685%	3	27	-89.739%
2026-03-26	89.8200	89.8200	89.8200	89.8200	+5.472%	1	28	-88.232%
2026-03-23	85.1700	85.1700	85.1600	85.1600	-8.930%	2	29	-87.588%
2026-03-20	93.5100	93.5500	93.5100	93.5100	+13.017%	4	27	-88.696%
2026-03-19	82.7400	82.7400	82.7400	82.7400	+6.350%	1	23	-87.225%
2026-03-18	77.8000	77.8000	77.8000	77.8000	+2.652%	1	23	-86.414%
2026-03-17	75.7900	75.7900	75.7900	75.7900	-3.942%	1	22	-86.054%
2026-03-16	78.9000	78.9000	78.9000	78.9000	+3.707%	1	22	-86.603%
2026-03-03	76.1000	76.1000	76.0800	76.0800	-1.336%	2	22	-86.107%
2026-02-19	76.9200	77.1100	76.9200	77.1100	+12.389%	2	22	-86.292%
2026-02-09	68.9100	68.9100	68.6100	68.6100	-16.634%	3	21	-84.594%
2026-02-05	82.3000	82.3000	82.3000	82.3000	+28.373%	1	20	-87.157%
2026-01-30	64.1100	64.1100	64.1100	64.1100	-5.022%	1	20	-83.513%
2026-01-29	67.5000	67.5000	67.5000	67.5000	+13.046%	1	21	-84.341%
2026-01-28	58.9500	59.7100	58.9500	59.7100	-11.932%	19	23	-82.298%
2026-01-14	67.8000	67.8000	67.8000	67.8000	+1.832%	1	10	-84.410%
2025-12-22	66.8500	66.8500	66.5800	66.5800	-15.022%	4	9	-84.124%
2025-12-17	78.3500	78.3500	78.3500	78.3500	+18.336%	1	5	-86.509%
2025-11-03	65.5000	66.2100	65.5000	66.2100	-20.707%	2	4	-84.036%
2025-10-10	83.5000	83.5000	83.5000	83.5000	-3.031%	1	4	-87.341%
2025-09-12	86.4600	86.4600	86.1100	86.1100	-18.449%	2	3	-87.725%
2025-08-05	106.2400	106.2400	105.5900	105.5900	-27.405%	4	2	-89.990%
2025-01-29	145.4500	145.4500	145.4500	145.4500	0.000%	10	0	-92.733%