Dark

QQQ20270115P680
QQQ Jan 15 2027 680.00 Put (QQQ270115P00680000)
option OPRA

EOD

Sep 24, 2026

12.95-0.614%(-0.08)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.0200	14.3000	12.7200	12.9500	-0.614%	189	15,996	0.000%
2026-09-23	11.9500	13.3700	11.9500	13.0300	+11.177%	159	15,974	-0.614%
2026-09-22	12.6400	12.6400	11.5200	11.7200	-8.078%	136	15,948	+10.495%
2026-09-21	14.2600	14.4200	12.5700	12.7500	-21.490%	428	15,960	+1.569%
2026-09-18	17.1000	18.1200	16.2400	16.2400	-8.764%	192	15,738	-20.259%
2026-09-17	18.2000	18.6000	17.6400	17.8000	-19.091%	205	15,725	-27.247%
2026-09-16	20.5500	23.5700	20.0200	22.0000	+1.289%	95	15,710	-41.136%
2026-09-15	20.9200	22.3000	20.7700	21.7200	+6.732%	245	15,647	-40.378%
2026-09-14	23.3800	23.4000	20.1400	20.3500	+4.413%	66	15,564	-36.364%
2026-09-11	20.3300	20.3300	18.9600	19.4900	-12.796%	3,465	15,529	-33.556%
2026-09-10	22.4300	23.0700	21.4300	22.3500	+11.139%	80	12,960	-42.058%
2026-09-09	20.0300	20.7500	19.6500	20.1100	+4.413%	28	12,935	-35.604%
2026-09-08	19.3800	19.3900	18.6800	19.2600	+2.175%	43	12,928	-32.762%
2026-09-04	18.3500	18.8500	17.8000	18.8500	-0.528%	39	12,911	-31.300%
2026-09-03	20.1300	20.5800	18.6000	18.9500	-10.824%	243	12,911	-31.662%
2026-09-02	22.1800	22.7000	21.1100	21.2500	-3.409%	67	12,975	-39.059%
2026-09-01	22.3400	22.8000	20.7000	22.0000	+14.286%	368	12,974	-41.136%
2026-08-31	20.5500	20.8900	19.2500	19.2500	-4.276%	65	13,034	-32.727%
2026-08-28	20.2400	20.6600	18.7400	20.1100	+2.289%	57	13,072	-35.604%
2026-08-27	21.0000	21.4000	19.6400	19.6600	-12.622%	197	13,145	-34.130%
2026-08-26	23.3500	24.0000	22.5000	22.5000	-4.983%	79	13,215	-42.444%
2026-08-25	23.1400	24.1600	23.1400	23.6800	-5.280%	28	13,195	-45.313%
2026-08-24	25.0000	26.2400	24.0500	25.0000	+6.975%	86	13,196	-48.200%
2026-08-21	24.9600	25.1100	22.9400	23.3700	-6.707%	191	13,218	-44.587%
2026-08-20	24.5000	25.6500	24.1700	25.0500	+4.812%	571	13,241	-48.303%
2026-08-19	23.0700	24.6500	23.0700	23.9000	-0.830%	68	12,851	-45.816%
2026-08-18	24.0000	24.4000	23.2900	24.1000	+14.598%	162	12,827	-46.266%
2026-08-17	19.9100	21.0300	19.8300	21.0300	+2.585%	60	12,726	-38.421%
2026-08-14	19.6100	21.7200	19.6100	20.5000	-1.914%	68	12,698	-36.829%
2026-08-13	21.0400	21.0700	20.6400	20.9000	-6.696%	63	12,659	-38.038%
2026-08-12	22.0000	23.0100	21.9100	22.4000	-7.400%	152	12,654	-42.188%
2026-08-11	24.4100	24.7600	23.9900	24.1900	+0.960%	2,101	12,610	-46.465%
2026-08-10	24.2900	24.3900	23.5300	23.9600	-0.992%	119	10,558	-45.952%
2026-08-07	25.5000	25.6200	24.0000	24.2000	-9.023%	31	10,521	-46.488%
2026-08-06	28.0800	28.0800	26.3400	26.6000	+2.703%	112	10,509	-51.316%
2026-08-05	25.8700	26.3200	25.2300	25.9000	-1.107%	652	10,433	-50.000%
2026-08-04	28.5100	28.6600	25.5500	26.1900	-18.309%	336	9,941	-50.554%
2026-08-03	36.8700	36.9000	31.4600	32.0600	-14.393%	61	9,904	-59.607%
2026-07-31	36.1800	40.3200	35.6200	37.4500	-3.950%	69	9,874	-65.421%
2026-07-30	43.2300	43.2300	38.8700	38.9900	-20.429%	224	9,897	-66.786%
2026-07-29	44.6500	49.0000	41.2500	49.0000	+14.219%	85	9,821	-73.571%
2026-07-28	44.1800	46.5400	41.7400	42.9000	+4.329%	265	9,802	-69.814%
2026-07-27	38.9300	44.1600	38.9300	41.1200	-0.868%	109	9,728	-68.507%
2026-07-24	40.5200	42.2800	38.7500	41.4800	+5.013%	109	9,699	-68.780%
2026-07-23	37.6500	41.0000	37.1500	39.5000	+16.416%	132	9,669	-67.215%
2026-07-22	34.3300	34.9300	33.3100	33.9300	+2.632%	14	9,737	-61.833%
2026-07-21	34.2300	34.3000	33.0000	33.0600	-11.510%	96	9,738	-60.829%
2026-07-20	35.2000	37.3800	34.9400	37.3600	-2.378%	79	9,701	-65.337%
2026-07-17	40.0300	42.4100	36.5800	38.2700	+8.660%	187	9,651	-66.161%
2026-07-16	34.2900	35.5300	33.0800	35.2200	+10.408%	120	9,543	-63.231%
2026-07-15	31.1000	33.3500	31.1000	31.9000	+1.366%	790	9,466	-59.404%
2026-07-14	32.0000	32.3500	31.0200	31.4700	-7.441%	85	9,786	-58.850%
2026-07-13	33.2500	34.5600	31.9500	34.0000	+11.732%	20	9,768	-61.912%
2026-07-10	30.4300	30.4300	30.4300	30.4300	-4.578%	2	9,762	-57.443%
2026-07-09	32.0000	33.4100	31.5800	31.8900	-9.171%	33	9,762	-59.392%
2026-07-08	37.9500	38.9600	35.1100	35.1100	-2.472%	19	9,750	-63.116%
2026-07-07	34.3000	37.1300	34.1500	36.0000	+13.208%	52	9,757	-64.028%
2026-07-06	34.4200	34.4200	31.8000	31.8000	-13.728%	1,041	9,727	-59.277%
2026-07-02	31.9300	37.5600	31.9300	36.8600	+16.830%	30	8,714	-64.867%
2026-07-01	32.2000	32.2000	31.1200	31.5500	+5.518%	22	8,714	-58.954%
2026-06-30	31.0200	31.0200	29.9000	29.9000	-9.940%	26	8,706	-56.689%
2026-06-29	35.9800	36.6400	33.0000	33.2000	-13.157%	43	8,701	-60.994%
2026-06-26	40.3400	40.3400	36.6400	38.2300	+3.576%	178	8,701	-66.126%
2026-06-25	34.2000	39.4400	34.2000	36.9100	-5.746%	31	8,533	-64.915%
2026-06-24	39.1400	40.9400	36.4400	39.1600	+1.267%	131	8,525	-66.931%
2026-06-23	39.1400	39.1400	36.5100	38.6700	+22.103%	2,532	8,431	-66.512%
2026-06-22	30.0000	31.7000	29.7500	31.6700	+1.182%	152	5,918	-59.110%
2026-06-18	32.2500	32.2500	31.2200	31.3000	-3.096%	9	5,835	-58.626%
2026-06-17	31.8400	32.6100	31.8400	32.3000	-4.268%	21	5,835	-59.907%
2026-06-16	30.0000	33.7400	30.0000	33.7400	+15.985%	37	5,835	-61.618%
2026-06-15	30.0000	30.0100	28.5500	29.0900	-20.519%	96	5,791	-55.483%
2026-06-12	35.7200	36.6000	35.7200	36.6000	-0.813%	4	5,791	-64.617%
2026-06-11	41.8400	43.0600	36.9000	36.9000	-17.265%	48	5,791	-64.905%
2026-06-10	42.0700	45.5800	39.8500	44.6000	+9.475%	88	5,763	-70.964%
2026-06-09	40.2900	47.0400	40.0600	40.7400	+13.958%	281	5,724	-68.213%
2026-06-08	34.8500	36.9700	34.2800	35.7500	-8.544%	29	5,580	-63.776%
2026-06-05	31.9000	39.0900	31.9000	39.0900	+33.413%	114	5,579	-66.871%
2026-06-04	30.5700	30.9500	29.2800	29.3000	+0.515%	50	5,513	-55.802%
2026-06-03	27.8900	29.7700	27.8900	29.1500	+1.959%	5,051	5,471	-55.575%
2026-06-02	28.3900	28.6700	28.3400	28.5900	+0.492%	24	774	-54.704%
2026-06-01	28.7000	28.7500	28.2000	28.4500	-0.245%	35	765	-54.482%
2026-05-29	29.0000	29.3000	28.5200	28.5200	-3.973%	17	744	-54.593%
2026-05-28	31.5600	31.5600	29.4700	29.7000	-4.132%	16	738	-56.397%
2026-05-27	31.3300	31.8400	30.9800	30.9800	+0.097%	66	729	-58.199%
2026-05-26	31.2900	31.7900	30.9200	30.9500	-7.529%	113	678	-58.158%
2026-05-22	32.9600	33.6100	32.7000	33.4700	-2.505%	26	670	-61.309%
2026-05-21	36.3600	36.3600	34.3300	34.3300	-4.427%	97	670	-62.278%
2026-05-20	37.0000	38.0000	35.8800	35.9200	-5.474%	579	670	-63.948%
2026-05-19	38.7000	39.8700	37.8300	38.0000	+0.796%	21	530	-65.921%
2026-05-18	37.7400	39.2200	37.0000	37.7000	+0.507%	39	530	-65.650%
2026-05-15	39.0000	39.0000	36.8400	37.5100	+6.653%	28	530	-65.476%
2026-05-14	35.8000	35.8000	34.8500	35.1700	-3.723%	64	519	-63.179%
2026-05-13	37.8700	38.0000	36.2600	36.5300	-6.453%	34	483	-64.550%
2026-05-12	38.6800	40.5500	38.6800	39.0500	+5.455%	10	483	-66.837%
2026-05-11	36.8000	37.0300	35.7700	37.0300	+0.081%	148	483	-65.028%
2026-05-08	39.3100	39.3100	37.0000	37.0000	-9.291%	95	399	-65.000%
2026-05-07	40.6100	41.3000	39.3600	40.7900	-0.342%	75	370	-68.252%
2026-05-06	43.1300	43.1300	40.9300	40.9300	-7.898%	257	428	-68.361%
2026-05-05	44.8400	45.1700	44.2700	44.4400	-5.587%	58	256	-70.860%
2026-05-04	46.4000	48.2600	46.1400	47.0700	+0.362%	28	233	-72.488%
2026-05-01	46.4900	46.9400	46.2300	46.9000	-6.611%	66	164	-72.388%
2026-04-30	50.5500	50.5500	50.2200	50.2200	-4.796%	3	164	-74.213%
2026-04-29	53.4900	53.4900	52.4900	52.7500	-1.732%	34	165	-75.450%
2026-04-28	53.5100	54.4700	53.5100	53.6800	+4.375%	15	140	-75.876%
2026-04-27	52.1400	52.1400	51.4300	51.4300	-0.464%	46	129	-74.820%
2026-04-24	51.8600	51.8600	51.6700	51.6700	-6.395%	10	102	-74.937%
2026-04-23	54.9800	55.3200	54.9800	55.2000	-1.270%	3	101	-76.540%
2026-04-22	55.9900	56.0500	55.6700	55.9100	-4.149%	11	99	-76.838%
2026-04-21	58.3300	58.3300	58.3300	58.3300	+1.976%	1	95	-77.799%
2026-04-17	58.5400	58.5400	56.8500	57.2000	-7.772%	12	95	-77.360%
2026-04-16	61.8500	62.0200	61.8500	62.0200	-3.964%	3	95	-79.120%
2026-04-15	65.0000	65.0000	64.5800	64.5800	-2.521%	2	95	-79.947%
2026-04-14	66.2500	66.2500	66.2500	66.2500	-18.732%	1	96	-80.453%
2026-04-08	82.0000	82.0000	81.5000	81.5200	-18.112%	3	96	-84.114%
2026-04-07	99.5500	99.5500	99.5500	99.5500	-0.410%	1	99	-86.991%
2026-04-02	108.3500	108.3500	99.9600	99.9600	+0.970%	3	98	-87.045%
2026-04-01	97.6600	99.0000	97.6600	99.0000	-13.424%	2	98	-86.919%
2026-03-31	114.3500	114.3500	114.3500	114.3500	+15.727%	1	97	-88.675%
2026-03-20	98.8100	98.8100	98.8100	98.8100	+3.466%	1	97	-86.894%
2026-03-19	95.5000	95.5000	95.5000	95.5000	+19.375%	3	97	-86.440%
2026-03-04	79.9000	80.0000	79.0000	80.0000	-4.648%	67	101	-83.813%
2026-02-26	83.9000	83.9000	83.9000	83.9000	+8.230%	1	99	-84.565%
2026-02-25	79.8800	79.8800	77.2500	77.5200	-7.659%	3	101	-83.295%
2026-02-24	83.9500	83.9500	83.9500	83.9500	-0.486%	1	101	-84.574%
2026-02-18	82.0000	84.3600	82.0000	84.3600	-1.333%	3	100	-84.649%
2026-02-12	86.4000	86.4000	85.5000	85.5000	+6.675%	2	100	-84.854%
2026-02-11	80.1500	80.1500	80.1500	80.1500	+3.593%	1	100	-83.843%
2026-02-10	77.3700	77.3700	77.3700	77.3700	-6.377%	1	101	-83.262%
2026-02-06	87.1200	87.1200	82.5600	82.6400	-7.063%	6	100	-84.330%
2026-02-04	88.9200	88.9200	88.9200	88.9200	+15.781%	1	97	-85.436%
2026-02-03	76.8000	76.8000	76.8000	76.8000	+12.693%	1	96	-83.138%
2026-01-27	68.7400	68.7400	68.1100	68.1500	-4.014%	4	104	-80.998%
2026-01-26	71.0000	71.0000	71.0000	71.0000	-2.833%	3	104	-81.761%
2026-01-22	73.0700	73.0700	73.0700	73.0700	-13.043%	5	101	-82.277%
2026-01-20	81.3200	84.0400	79.3800	84.0300	+14.280%	10	96	-84.589%
2026-01-16	73.6100	73.6100	73.3500	73.5300	-5.731%	4	96	-82.388%
2026-01-14	78.0000	78.0000	78.0000	78.0000	+4.740%	1	96	-83.397%
2026-01-08	74.4700	74.4700	74.4700	74.4700	-2.704%	1	96	-82.610%
2026-01-05	75.7400	76.5400	75.7400	76.5400	+0.711%	10	95	-83.081%
2025-12-31	76.0000	76.0000	76.0000	76.0000	+5.132%	5	92	-82.961%
2025-12-24	72.2900	72.2900	72.2900	72.2900	-7.593%	5	87	-82.086%
2025-12-19	78.1200	78.2300	78.1200	78.2300	-3.515%	2	87	-83.446%
2025-12-12	81.0800	81.0800	81.0800	81.0800	+6.825%	1	87	-84.028%
2025-12-05	75.9000	75.9000	75.9000	75.9000	-9.481%	4	86	-82.938%
2025-11-26	83.8500	83.8500	83.8500	83.8500	-1.711%	1	84	-84.556%
2025-11-06	85.1300	85.3100	85.1300	85.3100	+16.274%	2	84	-84.820%
2025-11-03	74.0900	74.0900	73.3700	73.3700	-0.851%	2	84	-82.350%
2025-10-31	73.5200	75.0000	72.8800	74.0000	+0.776%	170	84	-82.500%
2025-10-28	73.4300	73.4300	73.4300	73.4300	-11.252%	1	2	-82.364%
2025-10-20	82.7400	82.7400	82.7400	82.7400	-12.361%	1	2	-84.349%
2025-10-16	94.4100	94.4100	94.4100	94.4100	-4.636%	1	3	-86.283%
2025-09-11	99.0000	99.0000	99.0000	99.0000	-11.282%	1	2	-86.919%
2025-08-29	111.4000	111.5900	111.4000	111.5900	+1.271%	2	1	-88.395%
2025-07-31	109.7300	110.1900	109.7300	110.1900	-1.475%	2	2	-88.248%
2025-07-30	111.8400	111.8400	111.8400	111.8400	-37.169%	1	1	-88.421%
2025-01-13	177.5100	178.0000	177.4100	178.0000	+5.952%	3	1	-92.725%
2024-12-30	168.0000	168.0000	168.0000	168.0000	+11.266%	1	1	-92.292%
2024-12-24	150.9900	150.9900	150.9900	150.9900	-0.691%	1	1	-91.423%
2024-12-13	152.1000	152.1000	152.0400	152.0400	-0.308%	4	1	-91.483%
2024-12-12	152.4400	152.5100	152.4400	152.5100	-4.364%	2	2	-91.509%
2024-12-10	159.4700	159.4700	159.4700	159.4700	+4.880%	1	1	-91.879%
2024-12-09	152.0500	152.0500	152.0500	152.0500	-20.409%	1	0	-91.483%
2024-10-23	188.8600	191.0400	188.8600	191.0400	0.000%	4	0	-93.221%