Dark

QQQ20270115P675
QQQ Jan 15 2027 675.00 Put (QQQ270115P00675000)
option OPRA

EOD

Sep 24, 2026

12.15-0.164%(-0.02)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.8300	13.3100	11.9000	12.1500	-0.164%	75	8,616	0.000%
2026-09-23	11.0600	12.4500	11.0600	12.1700	+12.790%	391	8,632	-0.164%
2026-09-22	11.3400	11.3400	10.7900	10.7900	-8.945%	79	8,715	+12.604%
2026-09-21	13.2900	13.2900	11.7100	11.8500	-21.782%	53	8,708	+2.532%
2026-09-18	15.9500	16.8500	15.1500	15.1500	-8.015%	291	8,712	-19.802%
2026-09-17	17.4300	17.4300	16.4700	16.4700	-18.465%	80	8,756	-26.230%
2026-09-16	19.0200	22.0000	18.6800	20.2000	-2.697%	48	8,750	-39.851%
2026-09-15	20.3300	20.9700	20.2000	20.7600	+7.844%	128	8,742	-41.474%
2026-09-14	20.6100	20.8200	18.7100	19.2500	+6.061%	55	8,687	-36.883%
2026-09-11	17.9200	18.1500	17.6500	18.1500	-13.158%	104	8,667	-33.058%
2026-09-10	21.4500	21.4500	20.2000	20.9000	+11.705%	49	8,565	-41.866%
2026-09-09	18.5000	19.4800	18.5000	18.7100	+4.818%	14	8,580	-35.061%
2026-09-08	17.3400	18.0300	17.3400	17.8500	+2.468%	18	8,618	-31.933%
2026-09-04	16.6100	17.6600	16.5000	17.4200	-1.582%	204	8,550	-30.253%
2026-09-03	19.4800	19.4800	17.4900	17.7000	-11.500%	94	8,550	-31.356%
2026-09-02	20.9500	21.1500	19.8500	20.0000	-3.288%	312	8,515	-39.250%
2026-09-01	20.5300	21.2200	19.1500	20.6800	+11.123%	178	8,535	-41.248%
2026-08-31	19.4100	19.4100	18.6100	18.6100	-0.958%	153	8,553	-34.713%
2026-08-28	18.5300	19.3300	17.7500	18.7900	-0.159%	64	8,463	-35.338%
2026-08-27	19.6600	19.6600	18.4300	18.8200	-11.477%	105	8,473	-35.441%
2026-08-26	22.0600	22.2800	21.2600	21.2600	-4.535%	291	8,487	-42.850%
2026-08-25	22.1400	22.7900	21.7900	22.2700	-1.894%	19	8,390	-45.442%
2026-08-24	24.2600	24.7500	22.6700	22.7000	+1.748%	4,256	8,365	-46.476%
2026-08-21	23.0000	23.5700	21.6600	22.3100	-7.042%	200	4,704	-45.540%
2026-08-20	23.8000	24.1700	22.5700	24.0000	+9.639%	322	4,763	-49.375%
2026-08-19	22.3000	23.4900	21.7700	21.8900	-2.711%	43	5,040	-44.495%
2026-08-18	22.4000	22.5300	21.9200	22.5000	+14.329%	2,575	5,023	-46.000%
2026-08-17	19.2000	19.6800	19.2000	19.6800	+1.443%	7	3,112	-38.262%
2026-08-14	19.4500	20.5000	19.4000	19.4000	-1.121%	24	3,116	-37.371%
2026-08-13	20.0700	20.0700	19.5000	19.6200	-7.234%	107	3,118	-38.073%
2026-08-12	21.6800	21.7000	20.7100	21.1500	-7.196%	26	3,105	-42.553%
2026-08-11	23.3000	23.6500	22.5700	22.7900	+0.529%	157	3,087	-46.687%
2026-08-10	22.3700	22.8500	22.2400	22.6700	-1.004%	230	2,968	-46.405%
2026-08-07	23.7300	24.2200	22.6500	22.9000	-8.400%	293	3,028	-46.943%
2026-08-06	25.5900	26.0000	24.9400	25.0000	-1.225%	190	3,023	-51.400%
2026-08-05	24.0600	25.6500	23.8400	25.3100	+4.156%	347	2,860	-51.995%
2026-08-04	27.3700	27.3700	24.2000	24.3000	-19.749%	157	2,598	-50.000%
2026-08-03	35.0500	35.0500	30.0000	30.2800	-11.462%	83	2,622	-59.875%
2026-07-31	34.2900	37.5000	34.2000	34.2000	-7.543%	139	2,583	-64.474%
2026-07-30	40.8600	41.0000	36.8300	36.9900	-20.022%	48	2,563	-67.153%
2026-07-29	42.6500	46.3100	41.0000	46.2500	+13.972%	282	2,580	-73.730%
2026-07-28	42.0800	44.4000	39.7400	40.5800	+4.696%	243	2,702	-70.059%
2026-07-27	38.6000	42.2500	38.6000	38.7600	-2.096%	44	2,683	-68.653%
2026-07-24	37.8900	40.0000	36.1900	39.5900	+2.778%	78	2,681	-69.310%
2026-07-23	35.9800	39.1100	35.1000	38.5200	+17.979%	91	2,672	-68.458%
2026-07-22	32.7500	33.0000	32.6500	32.6500	+3.062%	4	2,663	-62.787%
2026-07-21	32.5400	33.3300	31.6800	31.6800	-11.632%	29	2,662	-61.648%
2026-07-20	34.0600	35.9700	33.1500	35.8500	-1.781%	247	2,661	-66.109%
2026-07-17	38.0900	38.5000	35.0400	36.5000	+8.663%	146	2,720	-66.712%
2026-07-16	31.7500	33.5900	31.7500	33.5900	+12.718%	116	2,730	-63.829%
2026-07-15	29.8000	29.8000	29.8000	29.8000	+0.846%	1	2,636	-59.228%
2026-07-14	29.5500	29.5500	29.5500	29.5500	-10.128%	1	2,643	-58.883%
2026-07-13	31.2100	32.8800	31.2100	32.8800	+14.087%	4	2,642	-63.047%
2026-07-10	30.1600	30.5600	28.8200	28.8200	-5.353%	154	2,643	-57.842%
2026-07-09	31.3000	31.9500	30.1300	30.4500	-9.159%	19	2,674	-60.099%
2026-07-08	34.9000	36.9400	33.5200	33.5200	-2.812%	53	2,683	-63.753%
2026-07-07	35.2500	35.2500	32.7100	34.4900	+13.753%	96	2,671	-64.772%
2026-07-06	30.8200	31.1600	30.3200	30.3200	-14.108%	38	2,597	-59.927%
2026-07-02	29.9300	36.1500	29.9300	35.3000	+15.171%	44	2,606	-65.581%
2026-07-01	30.4700	31.0200	29.6100	30.6500	+6.906%	88	2,606	-60.359%
2026-06-30	29.5900	29.7300	28.6700	28.6700	-10.013%	419	2,564	-57.621%
2026-06-29	36.3900	36.3900	31.8600	31.8600	-12.593%	61	2,731	-61.864%
2026-06-26	39.3700	39.3700	35.0400	36.4500	+2.676%	81	2,729	-66.667%
2026-06-25	33.1700	37.6500	33.0400	35.5000	+6.960%	224	2,696	-65.775%
2026-06-24	37.5200	39.3100	33.1900	33.1900	-10.005%	119	2,815	-63.393%
2026-06-23	36.7000	37.0500	35.9000	36.8800	+21.917%	440	2,982	-67.055%
2026-06-22	29.8100	30.3400	29.8100	30.2500	+3.454%	160	2,611	-59.835%
2026-06-18	30.1200	30.8900	29.2400	29.2400	-7.057%	19	2,603	-58.447%
2026-06-17	30.1500	31.4600	30.1500	31.4600	+1.028%	8	2,603	-61.380%
2026-06-16	29.6500	31.1400	29.6500	31.1400	+11.894%	10	2,603	-60.983%
2026-06-15	28.1600	28.1600	27.2300	27.8300	-21.650%	95	2,555	-56.342%
2026-06-12	35.5300	35.5300	35.5200	35.5200	+0.197%	20	2,555	-65.794%
2026-06-11	40.7400	41.3400	35.4500	35.4500	-19.101%	104	2,555	-65.726%
2026-06-10	38.5000	43.8200	37.9100	43.8200	+13.937%	317	2,599	-72.273%
2026-06-09	32.4900	45.6300	32.4900	38.4600	+12.194%	317	2,556	-68.409%
2026-06-08	34.0000	34.2800	33.0200	34.2800	-8.440%	318	2,351	-64.557%
2026-06-05	30.4600	38.0000	30.4600	37.4400	+33.476%	196	2,055	-67.548%
2026-06-04	29.2600	29.3800	27.9500	28.0500	+0.502%	174	2,052	-56.684%
2026-06-03	27.7300	28.4500	27.7300	27.9100	+2.085%	91	1,903	-56.467%
2026-06-02	27.8000	27.8000	27.1000	27.3400	+0.552%	198	1,889	-55.560%
2026-06-01	27.4600	27.4800	26.9400	27.1900	-0.184%	297	1,984	-55.314%
2026-05-29	28.2900	28.2900	27.2400	27.2400	-3.438%	14	1,840	-55.396%
2026-05-28	29.8100	29.8100	28.2100	28.2100	-4.953%	3	1,835	-56.930%
2026-05-27	29.4500	30.0400	29.4500	29.6800	+0.304%	8	1,835	-59.063%
2026-05-26	30.0500	30.1800	29.4900	29.5900	-7.387%	36	1,837	-58.939%
2026-05-22	32.7800	32.7800	31.2000	31.9500	-2.651%	292	1,858	-61.972%
2026-05-21	34.3500	34.4000	32.8200	32.8200	-3.214%	11	1,612	-62.980%
2026-05-20	34.6500	34.6500	33.9100	33.9100	-7.978%	73	1,612	-64.170%
2026-05-19	37.2500	38.0800	35.7000	36.8500	+3.569%	129	1,471	-67.028%
2026-05-18	35.7200	37.2400	35.4800	35.5800	-0.808%	391	1,471	-65.852%
2026-05-15	37.0000	37.0000	35.5700	35.8700	+6.788%	408	1,471	-66.128%
2026-05-14	34.7200	34.7200	33.5900	33.5900	-4.247%	27	1,260	-63.829%
2026-05-13	36.8900	36.8900	34.5400	35.0800	-3.626%	37	1,245	-65.365%
2026-05-12	38.8700	39.0100	36.4000	36.4000	+2.767%	14	1,245	-66.621%
2026-05-11	35.4000	35.4200	34.2700	35.4200	-0.197%	65	1,245	-65.697%
2026-05-08	36.8000	36.8000	35.4900	35.4900	-9.186%	67	1,199	-65.765%
2026-05-07	39.0000	39.7100	37.7800	39.0800	-0.686%	450	1,164	-68.910%
2026-05-06	40.1400	40.3400	39.3100	39.3500	-7.975%	195	963	-69.123%
2026-05-05	43.2100	43.3500	42.3700	42.7600	-5.794%	405	903	-71.586%
2026-05-04	44.5300	45.9900	44.1000	45.3900	+0.532%	55	675	-73.232%
2026-05-01	44.2600	45.1500	43.8800	45.1500	-3.443%	56	616	-73.090%
2026-04-30	50.3800	50.3800	46.7600	46.7600	-6.311%	30	616	-74.016%
2026-04-29	50.4700	51.0700	49.9100	49.9100	-2.880%	4	612	-75.656%
2026-04-28	52.5000	52.5000	51.3800	51.3900	+4.536%	15	611	-76.357%
2026-04-27	49.7100	50.0000	49.1600	49.1600	-0.586%	33	606	-75.285%
2026-04-24	51.0000	51.0000	49.4500	49.4500	-6.398%	10	579	-75.430%
2026-04-23	53.3000	53.3000	52.6100	52.8300	-1.197%	4	579	-77.002%
2026-04-22	54.2800	54.2800	53.2800	53.4700	-7.057%	12	580	-77.277%
2026-04-21	56.1700	57.5300	56.1700	57.5300	+4.695%	9	578	-78.881%
2026-04-17	55.5800	55.5800	54.9500	54.9500	-6.912%	6	578	-77.889%
2026-04-16	59.0300	59.0300	59.0300	59.0300	-24.572%	1	575	-79.417%
2026-04-08	79.4500	79.4500	78.2600	78.2600	-18.767%	4	576	-84.475%
2026-04-07	96.3400	96.3400	96.3400	96.3400	-0.987%	1	577	-87.388%
2026-04-01	98.6900	98.6900	97.3000	97.3000	-2.123%	4	577	-87.513%
2026-03-26	99.4100	99.4100	99.4100	99.4100	+30.118%	1	577	-87.778%
2026-03-04	76.6700	76.6700	76.4000	76.4000	-4.333%	2	577	-84.097%
2026-03-02	79.8700	79.8700	79.8600	79.8600	+7.382%	40	576	-84.786%
2026-02-09	74.3700	74.3700	74.3700	74.3700	-6.559%	1	576	-83.663%
2026-02-06	79.5900	79.5900	79.5900	79.5900	-10.973%	2	576	-84.734%
2026-02-05	89.4000	89.4000	89.4000	89.4000	+11.001%	1	576	-86.409%
2026-02-04	80.5400	80.5400	80.5400	80.5400	+3.655%	1	576	-84.914%
2026-02-03	74.0000	77.7700	74.0000	77.7000	+18.844%	4	576	-84.363%
2026-01-27	65.5000	65.5000	65.3400	65.3800	-2.679%	4	578	-81.416%
2026-01-26	68.0000	68.0000	66.8400	67.1800	-16.297%	14	580	-81.914%
2026-01-20	76.3300	80.4100	76.3300	80.2600	+8.036%	12	571	-84.862%
2025-12-31	74.2700	74.3400	74.0000	74.2900	+2.653%	51	522	-83.645%
2025-12-22	72.3700	72.3700	72.3400	72.3700	-8.554%	16	522	-83.211%
2025-12-16	79.1400	79.1400	79.1400	79.1400	+9.917%	1	507	-84.647%
2025-12-05	72.0000	72.0000	72.0000	72.0000	-2.663%	1	507	-83.125%
2025-12-02	74.2400	74.2400	73.9700	73.9700	-2.065%	2	508	-83.574%
2025-12-01	75.8800	75.8800	75.5300	75.5300	-20.277%	2	507	-83.914%
2025-11-18	94.7400	94.7400	94.7400	94.7400	+21.571%	2	506	-87.175%
2025-11-10	78.1100	78.1100	77.9300	77.9300	-1.987%	2	506	-84.409%
2025-11-06	77.8800	79.5100	77.8800	79.5100	+1.171%	3	508	-84.719%
2025-11-04	76.3000	78.5900	76.3000	78.5900	+9.901%	4	511	-84.540%
2025-11-03	70.7500	71.8300	70.6900	71.5100	+0.295%	503	260	-83.009%
2025-10-31	70.2400	72.8000	70.0000	71.3000	+4.255%	461	260	-82.959%
2025-10-29	69.1600	69.1600	68.3900	68.3900	-1.569%	2	24	-82.234%
2025-10-28	70.7500	70.7500	69.4800	69.4800	-2.825%	4	24	-82.513%
2025-10-27	71.5000	71.5000	71.5000	71.5000	-12.108%	2	26	-83.007%
2025-10-06	82.2300	82.2300	81.3500	81.3500	-6.709%	10	26	-85.065%
2025-09-19	87.4800	87.4800	86.8400	87.2000	+0.961%	15	26	-86.067%
2025-09-18	86.3700	86.3700	86.3700	86.3700	-6.120%	1	18	-85.933%
2025-09-17	95.0000	95.9000	92.0000	92.0000	+1.366%	7	19	-86.793%
2025-09-16	90.5400	90.7600	90.0000	90.7600	-9.898%	19	15	-86.613%
2025-08-28	101.6500	101.6500	100.7300	100.7300	-40.432%	2	1	-87.938%
2025-02-27	169.1000	169.1000	169.1000	169.1000	+6.279%	1	3	-92.815%
2025-02-25	159.1100	159.1100	159.1100	159.1100	+4.061%	2	3	-92.364%
2025-02-24	152.7600	152.9000	152.7600	152.9000	+7.140%	2	3	-92.054%
2025-02-13	142.5800	142.7500	142.5800	142.7100	-5.452%	3	2	-91.486%
2025-02-04	150.9400	150.9400	150.9400	150.9400	+0.426%	1	2	-91.950%
2025-01-30	150.3000	150.3000	150.3000	150.3000	0.000%	1	1	-91.916%