Dark

QQQ20270115P670
QQQ Jan 15 2027 670.00 Put (QQQ270115P00670000)
option OPRA

EOD

Sep 24, 2026

11.25-1.747%(-0.20)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.0000	12.5200	11.0900	11.2500	-1.747%	171	10,871	0.000%
2026-09-23	10.1900	11.6300	10.1900	11.4500	+12.586%	165	10,790	-1.747%
2026-09-22	10.5600	10.5600	10.0200	10.1700	-7.713%	161	10,662	+10.619%
2026-09-21	12.4000	12.4800	10.9800	11.0200	-21.844%	732	10,613	+2.087%
2026-09-18	14.8800	15.7500	14.1000	14.1000	-8.322%	189	10,591	-20.213%
2026-09-17	16.1600	16.4000	15.3200	15.3800	-18.839%	47	10,521	-26.853%
2026-09-16	17.8800	20.0800	17.4500	18.9500	-0.785%	83	10,503	-40.633%
2026-09-15	18.8200	19.6200	18.8200	19.1000	+6.943%	185	10,447	-41.099%
2026-09-14	20.6800	20.6800	17.5100	17.8600	+4.874%	107	10,401	-37.010%
2026-09-11	17.4000	17.4000	16.4600	17.0300	-13.421%	35	10,435	-33.940%
2026-09-10	20.1300	20.1400	18.8000	19.6700	+11.571%	59	10,426	-42.806%
2026-09-09	17.3900	18.0000	17.2000	17.6300	+4.940%	35	10,429	-36.188%
2026-09-08	17.2500	17.2500	16.3900	16.8000	+1.633%	68	10,421	-33.036%
2026-09-04	15.7200	16.5400	15.4300	16.5300	+1.101%	81	10,347	-31.942%
2026-09-03	17.7300	17.7300	16.3500	16.3500	-11.622%	8	10,347	-31.193%
2026-09-02	18.7700	19.2900	18.5000	18.5000	-4.541%	22	10,345	-39.189%
2026-09-01	19.4500	20.0600	18.4500	19.3800	+14.336%	4,148	10,196	-41.950%
2026-08-31	18.3400	18.3400	16.9500	16.9500	-3.912%	18	6,404	-33.628%
2026-08-28	16.4600	18.1900	16.4600	17.6400	+2.380%	77	6,399	-36.224%
2026-08-27	18.7900	18.7900	17.2300	17.2300	-12.759%	241	6,429	-34.707%
2026-08-26	21.0800	21.0900	19.7500	19.7500	-4.589%	127	6,564	-43.038%
2026-08-25	21.2300	21.5300	20.7000	20.7000	-5.909%	401	6,572	-45.652%
2026-08-24	22.3300	22.5700	21.5000	22.0000	+5.668%	122	6,434	-48.864%
2026-08-21	21.9500	22.2000	20.5900	20.8200	-3.566%	164	6,370	-45.965%
2026-08-20	21.9300	22.4900	21.4700	21.5900	+2.225%	171	6,376	-47.893%
2026-08-19	21.9500	21.9500	20.6700	21.1200	0.000%	155	6,359	-46.733%
2026-08-18	21.2500	21.8800	20.7400	21.1200	+13.183%	69	6,356	-46.733%
2026-08-17	17.9300	18.6600	17.8800	18.6600	+0.593%	103	6,308	-39.711%
2026-08-14	18.9200	19.1100	18.5500	18.5500	+0.706%	6	6,271	-39.353%
2026-08-13	18.6900	18.7600	18.3200	18.4200	-7.762%	209	6,272	-38.925%
2026-08-12	19.7400	20.4500	19.6500	19.9700	-6.726%	20	6,151	-43.665%
2026-08-11	22.2200	22.2200	21.3900	21.4100	+0.140%	153	6,145	-47.454%
2026-08-10	21.0000	21.4600	21.0000	21.3800	-0.373%	15	6,022	-47.381%
2026-08-07	22.4900	22.8500	21.4600	21.4600	-8.642%	43	6,017	-47.577%
2026-08-06	25.0000	25.1000	23.4600	23.4900	-2.003%	140	6,001	-52.107%
2026-08-05	22.7400	23.9700	22.7400	23.9700	+2.743%	125	5,884	-53.066%
2026-08-04	26.2700	26.2700	22.9600	23.3300	-18.682%	191	5,796	-51.779%
2026-08-03	33.3300	33.3300	28.3000	28.6900	-11.696%	1,252	5,841	-60.788%
2026-07-31	32.5800	36.5000	31.3000	32.4900	-8.272%	62	4,936	-65.374%
2026-07-30	39.7900	39.7900	34.8600	35.4200	-22.950%	59	4,936	-68.238%
2026-07-29	39.0000	45.9700	38.3000	45.9700	+18.724%	222	4,929	-75.528%
2026-07-28	39.4100	42.6400	37.8500	38.7200	+2.951%	3,289	4,993	-70.945%
2026-07-27	34.6000	39.2200	34.6000	37.6100	-1.078%	112	2,068	-70.088%
2026-07-24	35.8200	38.0200	35.3000	38.0200	+7.492%	80	2,053	-70.410%
2026-07-23	34.0700	37.0000	33.3500	35.3700	+15.362%	23	2,006	-68.193%
2026-07-22	31.5000	31.5000	30.4800	30.6600	+1.860%	11	2,004	-63.307%
2026-07-21	31.0000	31.1100	30.1000	30.1000	-11.497%	99	2,057	-62.625%
2026-07-20	31.8800	34.3400	31.6500	34.0100	-4.574%	110	2,057	-66.921%
2026-07-17	36.3900	38.6100	33.7000	35.6400	+16.891%	175	2,067	-68.434%
2026-07-16	29.7900	30.5000	29.7700	30.4900	-1.454%	116	2,029	-63.103%
2026-07-15	28.2500	30.9400	28.2500	30.9400	-2.243%	4	2,069	-63.639%
2026-07-13	30.7200	31.6500	30.4000	31.6500	+13.441%	121	2,066	-64.455%
2026-07-10	28.4600	28.4600	27.8800	27.9000	-2.754%	26	1,953	-59.677%
2026-07-09	29.2600	29.5900	28.6900	28.6900	-12.290%	216	2,008	-60.788%
2026-07-08	35.2600	35.2600	32.7100	32.7100	+2.411%	58	2,061	-65.607%
2026-07-07	31.0000	34.5100	31.0000	31.9400	+7.723%	130	2,054	-64.778%
2026-07-06	30.0000	30.0000	29.6500	29.6500	-11.939%	147	1,938	-62.057%
2026-07-02	30.5200	33.7100	30.5200	33.6700	+16.991%	178	1,876	-66.587%
2026-07-01	28.6700	28.7800	27.8500	28.7800	+4.922%	56	1,876	-60.910%
2026-06-30	28.8000	28.8600	27.4300	27.4300	-9.082%	66	1,846	-58.987%
2026-06-29	32.7500	34.7700	30.0700	30.1700	-13.055%	90	1,816	-62.711%
2026-06-26	35.0600	35.7200	33.2200	34.7000	+2.876%	195	1,754	-67.579%
2026-06-25	31.3600	34.8800	31.3600	33.7300	-6.097%	127	1,673	-66.647%
2026-06-24	35.0700	37.6500	33.9200	35.9200	+0.335%	99	1,671	-68.680%
2026-06-23	35.0600	35.8000	34.2700	35.8000	+23.193%	207	1,681	-68.575%
2026-06-22	29.0400	29.0600	29.0400	29.0600	+0.588%	70	1,539	-61.287%
2026-06-18	28.8900	28.8900	28.8900	28.8900	-11.408%	2	1,512	-61.059%
2026-06-17	29.2700	32.6100	29.2700	32.6100	+11.373%	45	1,512	-65.501%
2026-06-16	29.1800	29.7700	28.6300	29.2800	+7.965%	39	1,512	-61.578%
2026-06-15	27.1700	27.5000	27.1200	27.1200	-17.064%	3	1,484	-58.518%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-5.382%	2	1,484	-65.596%
2026-06-11	39.8500	40.5600	34.5600	34.5600	-17.871%	29	1,484	-67.448%
2026-06-10	36.4000	42.0800	36.3700	42.0800	+13.884%	146	1,481	-73.265%
2026-06-09	35.7300	43.7200	35.1500	36.9500	+15.037%	241	1,505	-69.553%
2026-06-08	32.5900	33.3600	32.1200	32.1200	-15.651%	13	1,394	-64.975%
2026-06-05	30.1500	38.0800	30.1500	38.0800	+40.620%	88	1,393	-70.457%
2026-06-04	28.1000	28.1000	26.8500	27.0800	+0.371%	1,054	1,405	-58.456%
2026-06-03	25.9100	27.1000	25.9100	26.9800	+3.174%	30	1,403	-58.302%
2026-06-02	26.4800	26.4800	25.9500	26.1500	0.000%	28	1,400	-56.979%
2026-06-01	26.5000	26.8000	25.7500	26.1500	-1.507%	44	1,405	-56.979%
2026-05-29	26.2500	27.3900	26.2500	26.5500	-1.776%	55	1,387	-57.627%
2026-05-28	27.4500	27.4500	26.9500	27.0300	-5.025%	35	1,387	-58.380%
2026-05-27	29.0900	29.1400	28.3300	28.4600	+0.141%	51	1,384	-60.471%
2026-05-26	28.8400	29.0500	28.2400	28.4200	-7.063%	115	1,337	-60.415%
2026-05-22	30.3300	30.5800	30.3000	30.5800	-3.564%	6	1,342	-63.211%
2026-05-21	33.1000	33.1000	31.5300	31.7100	-2.280%	8	1,342	-64.522%
2026-05-20	34.1200	34.1200	32.4500	32.4500	-6.511%	18	1,342	-65.331%
2026-05-19	35.1200	36.7300	34.7100	34.7100	+0.843%	19	1,337	-67.589%
2026-05-18	34.2300	35.6700	33.8700	34.4200	-1.881%	10	1,337	-67.316%
2026-05-15	35.5900	35.8300	33.5500	35.0800	+9.318%	22	1,337	-67.930%
2026-05-14	32.4800	32.7300	31.9800	32.0900	-4.066%	98	1,343	-64.942%
2026-05-13	35.5900	35.5900	33.1100	33.4500	-3.602%	16	1,337	-66.368%
2026-05-12	35.7000	37.3400	34.6900	34.7000	+2.541%	34	1,337	-67.579%
2026-05-11	33.2600	33.9500	32.8500	33.8400	+0.118%	118	1,337	-66.755%
2026-05-08	35.4500	35.4700	33.8000	33.8000	-8.772%	54	1,345	-66.716%
2026-05-07	37.2200	38.2000	36.7900	37.0500	-1.463%	81	1,326	-69.636%
2026-05-06	39.7300	39.7300	37.6000	37.6000	-8.848%	198	1,340	-70.080%
2026-05-05	41.5900	41.5900	40.5800	41.2500	-5.325%	910	1,326	-72.727%
2026-05-04	43.0100	44.0600	41.8000	43.5700	+2.301%	52	613	-74.179%
2026-05-01	43.4700	43.4700	42.0000	42.5900	-4.784%	99	561	-73.585%
2026-04-30	46.5500	48.1900	44.6200	44.7300	-7.868%	22	561	-74.849%
2026-04-29	48.4100	48.9600	48.3800	48.5500	-1.541%	15	562	-76.828%
2026-04-28	49.0300	50.4300	49.0300	49.3100	+4.537%	9	550	-77.185%
2026-04-27	47.8500	48.1700	46.9800	47.1700	-0.569%	81	546	-76.150%
2026-04-24	48.5600	48.5900	47.0000	47.4400	-10.015%	13	532	-76.286%
2026-04-23	50.3400	52.7200	50.3400	52.7200	+4.686%	404	528	-78.661%
2026-04-22	52.1300	52.1300	50.3600	50.3600	-6.672%	24	124	-77.661%
2026-04-21	53.8300	55.0800	53.5100	53.9600	+3.769%	12	101	-79.151%
2026-04-17	53.2200	53.8600	51.8500	52.0000	-15.898%	36	101	-78.365%
2026-04-14	61.8900	61.8900	61.8300	61.8300	-17.516%	2	114	-81.805%
2026-04-08	75.0000	75.2800	74.9600	74.9600	-15.766%	14	117	-84.992%
2026-04-06	90.1700	90.8700	88.5700	88.9900	-9.194%	14	123	-87.358%
2026-03-31	99.5000	100.5000	97.4500	98.0000	-9.902%	43	114	-88.520%
2026-03-30	108.7700	108.7700	108.7700	108.7700	-0.685%	1	95	-89.657%
2026-03-27	104.0000	109.5200	104.0000	109.5200	+10.303%	18	95	-89.728%
2026-03-26	99.2900	99.2900	99.2900	99.2900	+6.340%	1	94	-88.670%
2026-03-24	93.3700	93.3700	93.3700	93.3700	+1.732%	1	94	-87.951%
2026-03-20	93.0000	93.0000	91.7800	91.7800	+1.583%	2	94	-87.742%
2026-03-19	90.3500	90.3500	90.3500	90.3500	+5.611%	1	95	-87.548%
2026-03-18	85.0300	85.5500	85.0000	85.5500	+8.483%	9	103	-86.850%
2026-03-17	78.0900	79.3400	77.5500	78.8600	-2.280%	17	106	-85.734%
2026-03-16	80.7000	80.7000	80.7000	80.7000	-2.229%	1	95	-86.059%
2026-03-12	82.1100	82.5400	82.1100	82.5400	-0.626%	6	95	-86.370%
2026-03-09	88.9000	88.9000	82.9600	83.0600	+3.193%	5	101	-86.456%
2026-03-06	84.4500	84.4500	80.2200	80.4900	-2.907%	7	105	-86.023%
2026-03-03	86.7900	86.7900	82.9000	82.9000	+9.396%	2	109	-86.429%
2026-03-02	79.1900	79.2600	75.7800	75.7800	+3.922%	3	110	-85.154%
2026-02-25	72.9200	72.9200	72.9200	72.9200	-4.916%	4	111	-84.572%
2026-02-24	76.6100	76.6900	76.3900	76.6900	-6.476%	8	111	-85.331%
2026-02-12	82.0000	82.0000	82.0000	82.0000	+13.889%	1	114	-86.280%
2026-02-09	72.0000	72.0000	72.0000	72.0000	-5.759%	1	115	-84.375%
2026-02-06	76.4000	76.4000	76.4000	76.4000	-10.434%	2	114	-85.275%
2026-02-05	83.3200	85.3000	82.1500	85.3000	+5.309%	10	113	-86.811%
2026-02-04	77.4600	81.0000	77.4600	81.0000	+11.203%	3	115	-86.111%
2026-02-03	70.9400	75.0400	70.9400	72.8400	+17.617%	21	114	-84.555%
2026-01-28	61.7900	61.9300	61.7900	61.9300	-3.431%	2	111	-81.834%
2026-01-26	64.4600	64.4600	64.1300	64.1300	-3.997%	2	111	-82.458%
2026-01-22	66.8000	66.8000	66.8000	66.8000	-11.123%	1	109	-83.159%
2026-01-21	75.0000	75.1700	75.0000	75.1600	-2.339%	7	110	-85.032%
2026-01-20	76.2700	77.1100	76.2700	76.9600	+16.960%	18	108	-85.382%
2026-01-15	65.8000	65.8000	65.8000	65.8000	-7.727%	1	97	-82.903%
2025-12-31	71.2800	71.3500	71.0100	71.3100	+5.332%	50	47	-84.224%
2025-12-29	67.7000	67.7000	67.7000	67.7000	+1.347%	1	47	-83.383%
2025-12-26	66.8000	66.8000	66.8000	66.8000	-3.871%	1	47	-83.159%
2025-12-22	69.4900	69.4900	69.4600	69.4900	-7.260%	16	47	-83.811%
2025-12-12	74.9300	74.9300	74.9300	74.9300	+10.191%	1	39	-84.986%
2025-12-05	69.5500	69.5500	68.0000	68.0000	-4.789%	2	38	-83.456%
2025-12-04	71.6900	71.6900	71.4200	71.4200	-3.486%	3	37	-84.248%
2025-11-28	75.0000	75.0000	74.0000	74.0000	-6.353%	4	36	-84.797%
2025-11-25	79.0200	79.0200	79.0200	79.0200	-10.317%	5	34	-85.763%
2025-11-19	88.1100	88.1100	88.1100	88.1100	-0.944%	1	35	-87.232%
2025-11-18	91.4400	91.4400	87.6400	88.9500	+19.960%	15	36	-87.352%
2025-11-11	74.1500	74.1500	74.1500	74.1500	+1.826%	1	41	-84.828%
2025-11-04	72.9400	72.9400	72.8200	72.8200	+6.759%	2	40	-84.551%
2025-11-03	67.8700	68.2200	67.8700	68.2100	+0.073%	4	40	-83.507%
2025-10-31	68.0800	68.1600	68.0800	68.1600	+2.143%	2	40	-83.495%
2025-10-29	66.8400	67.3000	66.7300	66.7300	-1.868%	37	40	-83.141%
2025-10-28	68.0000	68.0000	68.0000	68.0000	-1.192%	1	6	-83.456%
2025-10-27	68.8200	68.8200	68.8200	68.8200	-9.933%	1	6	-83.653%
2025-10-10	76.4100	76.4100	76.4100	76.4100	-8.535%	1	6	-85.277%
2025-09-30	83.3500	83.5400	83.0200	83.5400	-17.369%	5	5	-86.533%
2025-08-26	101.1000	101.1000	101.1000	101.1000	-5.151%	2	2	-88.872%
2025-08-05	106.5900	106.5900	106.5900	106.5900	+3.315%	1	3	-89.446%
2025-07-30	103.1700	103.1700	103.1700	103.1700	-14.672%	1	2	-89.096%
2025-07-02	120.9100	120.9100	120.9100	120.9100	-17.332%	1	1	-90.696%
2025-01-28	146.2600	146.2600	146.0600	146.2600	+6.055%	5	5	-92.308%
2025-01-24	137.9300	137.9500	137.6500	137.9100	+1.189%	8	5	-91.843%
2025-01-22	136.2900	136.2900	136.2900	136.2900	0.000%	1	1	-91.746%