Dark

QQQ20270115P685
QQQ Jan 15 2027 685.00 Put (QQQ270115P00685000)
option OPRA

EOD

Sep 24, 2026

13.89-1.419%(-0.20)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.6500	15.3500	13.6000	13.8900	-1.419%	164	2,354	0.000%
2026-09-23	13.2400	14.3300	13.2300	14.0900	+13.629%	282	2,278	-1.419%
2026-09-22	12.8200	13.0000	12.3700	12.4000	-8.012%	75	2,253	+12.016%
2026-09-21	15.4600	15.4600	13.4800	13.4800	-22.573%	264	2,226	+3.042%
2026-09-18	18.2600	19.4000	17.4100	17.4100	-7.688%	59	2,166	-20.218%
2026-09-17	19.6800	19.7400	18.8600	18.8600	-25.396%	23	2,175	-26.352%
2026-09-16	22.1300	25.2800	21.3800	25.2800	+6.983%	17	2,181	-45.055%
2026-09-15	23.1700	23.7700	23.0600	23.6300	+6.634%	79	2,182	-41.219%
2026-09-14	24.9500	24.9500	21.3500	22.1600	+10.359%	40	2,176	-37.319%
2026-09-11	20.2900	20.4700	20.0800	20.0800	-15.131%	30	2,194	-30.827%
2026-09-10	23.5000	23.8800	22.7000	23.6600	+9.486%	33	2,190	-41.293%
2026-09-09	21.6100	21.6100	21.6100	21.6100	+8.430%	1	2,207	-35.724%
2026-09-08	20.5700	20.5700	19.9300	19.9300	+4.019%	25	2,207	-30.306%
2026-09-04	19.1600	19.1600	19.1600	19.1600	-5.476%	1	2,188	-27.505%
2026-09-03	20.3000	20.3600	19.9100	20.2700	-10.429%	98	2,188	-31.475%
2026-09-02	22.8800	22.9700	22.6300	22.6300	-3.661%	23	2,150	-38.621%
2026-09-01	23.8700	23.9500	22.6900	23.4900	+11.274%	54	2,144	-40.868%
2026-08-31	21.9100	22.2300	21.1100	21.1100	-1.814%	6	2,150	-34.202%
2026-08-28	21.5800	22.0800	20.1100	21.5000	+3.019%	46	2,151	-35.395%
2026-08-27	22.4200	22.4200	20.8700	20.8700	-16.319%	295	2,150	-33.445%
2026-08-26	24.9700	24.9700	24.9400	24.9400	-1.927%	2	2,187	-44.306%
2026-08-25	25.6300	25.6300	25.1300	25.4300	-2.155%	6	2,201	-45.379%
2026-08-24	27.2400	27.2400	25.9000	25.9900	+4.002%	237	2,201	-46.556%
2026-08-21	26.5300	26.5300	24.3500	24.9900	-5.591%	147	2,281	-44.418%
2026-08-20	25.9700	26.9000	25.5200	26.4700	+7.645%	109	2,240	-47.526%
2026-08-19	24.8600	25.1700	24.4500	24.5900	-3.265%	16	2,251	-43.514%
2026-08-18	25.7800	25.7800	24.6800	25.4200	+14.867%	136	2,245	-45.358%
2026-08-17	21.1100	22.1300	21.1100	22.1300	-0.090%	15	2,133	-37.235%
2026-08-14	22.7800	22.7800	22.1500	22.1500	+0.773%	19	2,134	-37.291%
2026-08-13	22.3100	22.3100	21.9800	21.9800	-7.414%	19	2,129	-36.806%
2026-08-12	24.0000	24.2300	23.0800	23.7400	-7.121%	83	2,129	-41.491%
2026-08-11	25.6600	26.2300	25.4000	25.5600	+0.709%	81	2,080	-45.657%
2026-08-10	25.5900	25.6300	24.9300	25.3800	-0.039%	36	2,013	-45.272%
2026-08-07	27.3500	27.3500	25.3900	25.3900	-9.224%	66	1,989	-45.293%
2026-08-06	29.5900	29.5900	27.8400	27.9700	-2.066%	32	1,946	-50.340%
2026-08-05	27.3700	28.5600	26.5400	28.5600	+2.919%	165	1,930	-51.366%
2026-08-04	31.2000	31.2000	27.1100	27.7500	-17.851%	80	1,848	-49.946%
2026-08-03	38.7800	38.7800	33.5400	33.7800	-13.318%	43	1,841	-58.881%
2026-07-31	36.9300	42.8400	36.9300	38.9700	-5.779%	124	1,828	-64.357%
2026-07-30	45.1500	45.1500	40.4700	41.3600	-12.926%	86	1,813	-66.417%
2026-07-29	46.0000	50.7400	44.2500	47.5000	+6.862%	26	1,758	-70.758%
2026-07-28	48.6000	48.6000	43.8700	44.4500	+3.541%	80	2,127	-68.751%
2026-07-27	39.8600	46.1400	39.8600	42.9300	+2.728%	187	2,117	-67.645%
2026-07-24	43.2100	43.3900	40.2900	41.7900	-1.555%	1,033	2,107	-66.762%
2026-07-23	39.9400	42.4500	39.9400	42.4500	+21.216%	29	1,799	-67.279%
2026-07-22	35.0200	35.0200	35.0200	35.0200	+0.459%	7	1,800	-60.337%
2026-07-21	35.5200	35.5400	34.8600	34.8600	-12.059%	14	1,793	-60.155%
2026-07-20	38.0800	39.6400	36.7800	39.6400	-2.843%	71	1,790	-64.960%
2026-07-17	44.3100	44.3100	38.8600	40.8000	+10.062%	111	1,790	-65.956%
2026-07-16	34.6400	37.2700	34.6400	37.0700	+5.014%	11	1,799	-62.530%
2026-07-13	33.9900	35.3000	33.6800	35.3000	+9.935%	5	1,799	-60.652%
2026-07-10	32.1300	32.1300	32.1100	32.1100	-2.844%	2	1,797	-56.742%
2026-07-09	33.8300	33.8300	33.0400	33.0500	-10.092%	10	1,796	-57.973%
2026-07-08	38.3800	39.8400	36.7600	36.7600	-3.008%	143	1,897	-62.214%
2026-07-07	38.7400	38.7400	37.7900	37.9000	+14.988%	3	1,911	-63.351%
2026-07-06	33.1800	33.1800	32.9600	32.9600	-16.620%	2	1,911	-57.858%
2026-07-02	34.0600	39.5300	34.0600	39.5300	+18.212%	15	1,913	-64.862%
2026-07-01	33.6400	33.6400	32.2100	33.4400	+5.923%	7	1,913	-58.463%
2026-06-30	32.3700	32.3700	31.5700	31.5700	-9.073%	6	1,914	-56.003%
2026-06-29	37.5500	38.8700	34.7200	34.7200	-11.631%	9	1,916	-59.994%
2026-06-26	42.9500	42.9500	38.2900	39.2900	+1.394%	129	1,910	-64.647%
2026-06-25	38.9800	38.9800	38.7500	38.7500	-5.280%	4	1,865	-64.155%
2026-06-24	39.6600	42.7600	38.2000	40.9100	+1.413%	78	1,863	-66.047%
2026-06-23	40.8800	40.8800	39.0000	40.3400	+21.984%	20	1,864	-65.568%
2026-06-22	31.0500	33.0700	31.0500	33.0700	+1.723%	79	1,861	-57.998%
2026-06-18	32.7900	33.1800	32.5100	32.5100	-8.423%	6	1,708	-57.275%
2026-06-17	33.2900	35.5000	33.2900	35.5000	+6.479%	138	1,708	-60.873%
2026-06-16	32.0500	33.3400	32.0500	33.3400	+9.816%	14	1,708	-58.338%
2026-06-15	32.1400	32.1400	30.1100	30.3600	-18.540%	8	1,704	-54.249%
2026-06-12	37.7000	37.7000	37.2700	37.2700	-2.307%	8	1,704	-62.731%
2026-06-11	43.6100	44.9400	38.1500	38.1500	-17.727%	55	1,704	-63.591%
2026-06-10	41.6900	47.5500	41.4400	46.3700	+10.933%	177	1,691	-70.045%
2026-06-09	43.3200	49.6300	41.3300	41.8000	+11.735%	191	1,605	-66.770%
2026-06-08	37.7400	38.1500	35.9000	37.4100	-9.199%	17	1,531	-62.871%
2026-06-05	33.8100	42.3300	33.8100	41.2000	+34.641%	53	1,531	-66.286%
2026-06-04	32.5300	32.5300	30.5000	30.6000	+0.262%	8	1,522	-54.608%
2026-06-03	30.5000	30.5400	30.2000	30.5200	+2.416%	26	1,523	-54.489%
2026-06-02	30.4000	30.4000	29.6000	29.8000	+1.568%	21	1,505	-53.389%
2026-06-01	30.3500	30.3500	29.3400	29.3400	-3.772%	35	1,495	-52.658%
2026-05-29	30.1900	30.5500	30.1900	30.4900	-2.087%	48	1,492	-54.444%
2026-05-28	32.1100	33.1000	30.8000	31.1400	-3.830%	25	1,448	-55.395%
2026-05-27	32.0000	33.3400	32.0000	32.3800	-0.093%	5	1,433	-57.103%
2026-05-26	32.6000	33.0000	32.2700	32.4100	-5.400%	24	1,430	-57.143%
2026-05-22	34.1100	34.2600	34.1100	34.2600	-5.359%	2	1,431	-59.457%
2026-05-21	37.6300	37.7000	35.8900	36.2000	-2.347%	13	1,430	-61.630%
2026-05-20	38.7000	39.3300	37.0700	37.0700	-5.410%	106	1,430	-62.530%
2026-05-19	41.3700	41.7600	39.0300	39.1900	-2.391%	126	1,355	-64.557%
2026-05-18	39.4400	40.8300	39.0700	40.1500	+1.466%	14	1,355	-65.405%
2026-05-15	40.1400	40.1400	38.1800	39.5700	+7.352%	22	1,355	-64.898%
2026-05-14	37.7500	38.0200	36.3900	36.8600	-1.942%	132	1,339	-62.317%
2026-05-13	39.3500	39.3500	37.5900	37.5900	-8.873%	4	1,290	-63.049%
2026-05-12	39.3900	42.0300	39.3900	41.2500	+6.672%	16	1,290	-66.327%
2026-05-11	38.1000	38.6700	37.3800	38.6700	+0.181%	107	1,290	-64.081%
2026-05-08	39.9000	39.9000	38.6000	38.6000	-9.283%	41	1,235	-64.016%
2026-05-07	42.3200	42.9900	41.1700	42.5500	-0.700%	86	1,211	-67.356%
2026-05-06	44.3800	44.3800	42.7800	42.8500	-7.691%	297	1,211	-67.585%
2026-05-05	46.9100	46.9100	46.2800	46.4200	-5.650%	970	1,087	-70.078%
2026-05-04	47.7800	50.3300	47.7800	49.2000	+0.367%	16	591	-71.768%
2026-05-01	48.9000	49.0200	48.0400	49.0200	-4.612%	9	580	-71.665%
2026-04-30	54.4500	55.0500	51.0300	51.3900	-5.672%	13	580	-72.971%
2026-04-29	55.7100	55.8400	54.4800	54.4800	-3.404%	5	576	-74.504%
2026-04-28	56.7000	56.7700	56.4000	56.4000	+4.658%	4	576	-75.372%
2026-04-27	54.5900	54.5900	53.8900	53.8900	-0.388%	202	574	-74.225%
2026-04-24	55.4300	55.4300	54.1000	54.1000	-5.897%	3	373	-74.325%
2026-04-23	57.4600	57.4900	57.4600	57.4900	-1.541%	2	372	-75.839%
2026-04-22	58.5900	58.5900	58.1700	58.3900	-50.726%	5	372	-76.212%
2026-03-31	118.5000	118.5000	118.5000	118.5000	+29.721%	1	371	-88.278%
2026-03-16	91.8300	91.8300	91.3500	91.3500	-1.488%	2	370	-84.795%
2026-03-12	92.9000	93.0000	92.7300	92.7300	+12.783%	6	370	-85.021%
2026-03-04	84.6300	84.6300	82.1600	82.2200	-8.042%	42	371	-83.106%
2026-03-02	89.3400	89.4100	89.3400	89.4100	+10.043%	20	371	-84.465%
2026-02-25	81.2500	81.2500	81.2500	81.2500	-6.199%	1	370	-82.905%
2026-02-24	86.6300	86.6300	86.6200	86.6200	-1.769%	2	370	-83.964%
2026-02-04	88.1800	88.1800	88.1800	88.1800	+15.042%	1	370	-84.248%
2026-01-22	76.6500	76.6500	76.6500	76.6500	-9.236%	1	369	-81.879%
2026-01-20	84.4500	84.4500	84.4500	84.4500	+13.676%	1	369	-83.552%
2026-01-13	74.2900	74.2900	74.2900	74.2900	-2.889%	1	368	-81.303%
2026-01-06	76.5000	76.5000	76.5000	76.5000	-3.979%	2	368	-81.843%
2026-01-05	78.7000	79.7300	78.6900	79.6700	-4.254%	25	368	-82.566%
2026-01-02	82.5400	83.2100	82.5400	83.2100	+2.198%	3	348	-83.307%
2025-12-19	81.3100	81.4200	81.3100	81.4200	+0.630%	2	345	-82.940%
2025-12-03	80.9500	80.9500	80.9100	80.9100	-20.317%	2	343	-82.833%
2025-11-18	101.5400	101.5400	101.5400	101.5400	+16.766%	1	343	-86.321%
2025-11-06	87.0100	87.0100	86.9600	86.9600	+8.959%	2	344	-84.027%
2025-11-05	79.7600	79.8100	79.7600	79.8100	+3.960%	2	344	-82.596%
2025-11-03	76.3600	76.8800	76.3600	76.7700	-1.640%	6	342	-81.907%
2025-10-31	76.0300	78.3200	75.5300	78.0500	+5.874%	387	342	-82.204%
2025-10-29	73.7200	73.7200	73.7200	73.7200	-4.483%	1	3	-81.158%
2025-10-27	77.1800	77.1800	77.1800	77.1800	-31.450%	1	1	-82.003%
2025-08-25	112.4200	112.5900	112.4200	112.5900	0.000%	2	1	-87.663%