Dark

QQQ20270115P690
QQQ Jan 15 2027 690.00 Put (QQQ270115P00690000)
option OPRA

EOD

Sep 24, 2026

14.82-0.202%(-0.03)298

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.7300	16.3800	14.6200	14.8200	-0.202%	298	8,560	0.000%
2026-09-23	13.6900	15.3800	13.6900	14.8500	+10.409%	200	8,506	-0.202%
2026-09-22	13.6100	13.8800	13.1900	13.4500	-8.191%	451	8,449	+10.186%
2026-09-21	16.4700	16.4700	14.3300	14.6500	-21.658%	254	8,412	+1.160%
2026-09-18	19.6300	20.6500	18.6200	18.7000	-7.472%	565	8,398	-20.749%
2026-09-17	20.6600	21.2300	20.2100	20.2100	-20.993%	169	8,208	-26.670%
2026-09-16	23.1600	26.9600	22.8200	25.5800	+1.589%	1,038	8,208	-42.064%
2026-09-15	23.7000	25.4100	23.4000	25.1800	+6.245%	83	7,571	-41.144%
2026-09-14	26.5700	26.5700	22.7700	23.7000	+7.483%	50	7,552	-37.468%
2026-09-11	22.4000	22.5100	21.5800	22.0500	-12.535%	27	7,542	-32.789%
2026-09-10	25.9800	26.0000	24.5500	25.2100	+10.813%	44	7,540	-41.214%
2026-09-09	22.1500	23.1400	22.1500	22.7500	+6.707%	10	7,535	-34.857%
2026-09-08	22.4400	22.4400	21.2900	21.3200	-0.975%	12	7,537	-30.488%
2026-09-04	20.1500	21.5300	20.1500	21.5300	+0.046%	54	7,506	-31.166%
2026-09-03	23.2000	23.7900	21.1600	21.5200	-10.520%	265	7,506	-31.134%
2026-09-02	25.5600	25.5600	23.9800	24.0500	-4.336%	5,146	7,450	-38.378%
2026-09-01	25.4600	25.7100	23.8800	25.1400	+11.042%	72	3,912	-41.050%
2026-08-31	23.6300	23.6900	22.5500	22.6400	-1.092%	24	3,938	-34.541%
2026-08-28	22.8500	23.5400	21.2800	22.8900	+2.508%	87	3,924	-35.256%
2026-08-27	24.0000	24.0000	22.3300	22.3300	-13.079%	134	3,957	-33.632%
2026-08-26	25.7000	25.7000	25.4000	25.6900	-3.421%	10	4,033	-42.312%
2026-08-25	26.2000	27.2800	26.2000	26.6000	-4.659%	55	4,049	-44.286%
2026-08-24	28.6500	28.6500	27.4700	27.9000	+5.323%	10	4,040	-46.882%
2026-08-21	26.9300	26.9300	25.7800	26.4900	-7.700%	1,747	4,038	-44.054%
2026-08-20	27.3900	28.7000	27.2500	28.7000	+7.450%	108	2,415	-48.362%
2026-08-19	26.0700	27.8400	26.0700	26.7100	-0.150%	38	2,411	-44.515%
2026-08-18	26.1200	27.3700	26.0000	26.7500	+13.830%	60	2,401	-44.598%
2026-08-17	21.9600	23.5000	21.9600	23.5000	+0.902%	75	2,352	-36.936%
2026-08-14	23.0100	24.3100	23.0100	23.2900	+0.215%	164	2,334	-36.368%
2026-08-13	24.9500	24.9500	23.2400	23.2400	-7.594%	20	2,248	-36.231%
2026-08-12	25.3600	25.8500	24.6400	25.1500	-7.093%	25	2,244	-41.074%
2026-08-11	26.7400	27.7800	26.7400	27.0700	+0.782%	103	2,240	-45.253%
2026-08-10	27.1800	27.1800	26.3900	26.8600	-1.503%	55	2,177	-44.825%
2026-08-07	27.8000	29.2500	27.0200	27.2700	-7.182%	59	2,157	-45.655%
2026-08-06	29.5000	30.0000	29.3800	29.3800	-2.683%	87	2,136	-49.558%
2026-08-05	28.5800	30.1900	28.0000	30.1900	+3.143%	564	2,073	-50.911%
2026-08-04	32.1500	32.1500	28.7800	29.2700	-17.456%	133	1,711	-49.368%
2026-08-03	40.2000	40.2300	35.0800	35.4600	-13.173%	232	1,678	-58.206%
2026-07-31	40.3800	45.2400	40.1100	40.8400	-6.201%	76	1,569	-63.712%
2026-07-30	45.6500	46.5800	43.5400	43.5400	-17.177%	57	1,577	-65.962%
2026-07-29	52.1200	52.5700	48.4000	52.5700	+10.954%	11	1,558	-71.809%
2026-07-28	49.3100	49.6600	47.0400	47.3800	+0.616%	82	1,552	-68.721%
2026-07-27	42.6400	47.7000	41.7000	47.0900	+1.706%	121	1,491	-68.528%
2026-07-24	42.5900	46.3000	42.5900	46.3000	+10.580%	119	1,474	-67.991%
2026-07-23	42.1100	44.4900	41.0000	41.8700	+14.212%	119	1,420	-64.605%
2026-07-22	38.3000	38.3000	36.6600	36.6600	-0.489%	8	1,471	-59.574%
2026-07-21	38.5000	38.5000	36.4600	36.8400	-10.799%	26	1,472	-59.772%
2026-07-20	39.5900	41.3000	38.4500	41.3000	-1.667%	96	1,463	-64.116%
2026-07-17	43.8800	46.5300	40.1000	42.0000	+11.052%	234	1,446	-64.714%
2026-07-16	38.0600	38.0900	36.9700	37.8200	+7.443%	56	1,258	-60.814%
2026-07-15	35.9700	35.9700	34.5600	35.2000	+2.924%	15	1,244	-57.898%
2026-07-14	34.2000	34.2000	34.2000	34.2000	-7.367%	2	1,235	-56.667%
2026-07-13	36.6500	37.0600	35.1600	36.9200	+11.541%	240	1,235	-59.859%
2026-07-10	35.2900	35.4000	33.1000	33.1000	-4.418%	12	1,140	-55.227%
2026-07-09	35.0300	35.0300	34.6300	34.6300	-10.029%	11	1,135	-57.205%
2026-07-08	39.7000	42.1900	38.4900	38.4900	-3.048%	47	1,127	-61.496%
2026-07-07	37.9900	41.0400	37.7800	39.7000	+14.972%	34	1,127	-62.670%
2026-07-06	36.7800	36.7800	34.5300	34.5300	-15.118%	11	1,124	-57.081%
2026-07-02	35.7400	41.1200	33.9500	40.6800	+15.733%	126	1,064	-63.569%
2026-07-01	34.9300	35.1500	33.3800	35.1500	+7.067%	17	1,064	-57.838%
2026-06-30	33.8800	34.0400	32.8300	32.8300	-9.384%	41	1,053	-54.858%
2026-06-29	39.2900	39.2900	36.2000	36.2300	-11.806%	14	1,083	-59.095%
2026-06-26	44.2600	44.2700	40.0400	41.0800	+1.407%	623	1,082	-63.924%
2026-06-25	37.2500	41.4500	37.1700	40.5100	-5.129%	156	652	-63.416%
2026-06-24	42.0700	43.6100	39.6500	42.7000	+1.425%	64	627	-65.293%
2026-06-23	42.0300	42.1000	41.7500	42.1000	+22.029%	7	629	-64.798%
2026-06-22	32.7100	34.5000	32.7100	34.5000	+1.173%	6	627	-57.043%
2026-06-18	34.2000	35.3600	33.9000	34.1000	-7.488%	33	625	-56.540%
2026-06-17	34.9600	37.2400	34.9600	36.8600	+5.374%	17	625	-59.794%
2026-06-16	33.6100	35.0700	33.6100	34.9800	+10.000%	38	625	-57.633%
2026-06-15	33.6100	33.6100	31.2800	31.8000	-16.623%	15	634	-53.396%
2026-06-12	39.5000	41.0000	38.1400	38.1400	-4.698%	8	634	-61.143%
2026-06-11	45.3200	47.8000	40.0200	40.0200	-19.037%	52	634	-62.969%
2026-06-10	44.4600	49.4300	43.8300	49.4300	+10.582%	25	621	-70.018%
2026-06-09	42.4300	51.2200	42.4300	44.7000	+14.704%	207	629	-66.846%
2026-06-08	39.2300	39.5200	38.6900	38.9700	-11.432%	6	741	-61.971%
2026-06-05	36.0000	44.0000	35.8000	44.0000	+37.114%	307	741	-66.318%
2026-06-04	33.5000	34.0000	32.0000	32.0900	-0.218%	57	575	-53.817%
2026-06-03	30.8800	32.3400	30.8800	32.1600	+3.742%	58	526	-53.918%
2026-06-02	31.5500	31.5500	30.8700	31.0000	-0.386%	127	530	-52.194%
2026-06-01	31.3700	31.4000	30.6800	31.1200	-1.643%	129	530	-52.378%
2026-05-29	31.9600	31.9600	31.5600	31.6400	-1.709%	19	473	-53.161%
2026-05-28	34.5500	34.5500	32.1600	32.1900	-6.560%	83	465	-53.961%
2026-05-27	34.4900	35.1000	34.4500	34.4500	+1.622%	16	465	-56.981%
2026-05-26	33.8400	34.4700	33.8400	33.9000	-7.352%	18	454	-56.283%
2026-05-22	36.7100	36.7100	35.6100	36.5900	-2.375%	99	439	-59.497%
2026-05-21	39.5200	39.8000	37.4800	37.4800	-3.227%	75	354	-60.459%
2026-05-20	40.1000	41.0700	38.7300	38.7300	-8.201%	32	354	-61.735%
2026-05-19	42.1500	43.8000	41.0400	42.1900	+4.173%	39	347	-64.873%
2026-05-18	40.6600	42.4000	40.1500	40.5000	-1.794%	17	347	-63.407%
2026-05-15	42.1800	42.4000	40.9100	41.2400	+8.015%	35	347	-64.064%
2026-05-14	39.2400	39.2400	38.1800	38.1800	-3.950%	34	340	-61.184%
2026-05-13	41.3300	41.3300	39.2400	39.7500	-4.585%	66	319	-62.717%
2026-05-12	40.9400	44.0800	40.9400	41.6600	+3.375%	62	319	-64.426%
2026-05-11	40.0800	40.4900	39.0000	40.3000	+0.099%	81	319	-63.226%
2026-05-08	42.7300	42.7300	40.2600	40.2600	-9.731%	53	212	-63.189%
2026-05-07	43.7000	45.2300	43.0000	44.6000	+0.814%	69	190	-66.771%
2026-05-06	46.6400	46.6400	44.2400	44.2400	-9.659%	182	174	-66.501%
2026-05-05	48.8500	48.9700	48.6800	48.9700	-4.691%	7	111	-69.737%
2026-05-04	49.9200	53.5300	49.9200	51.3800	+0.430%	10	113	-71.156%
2026-05-01	51.9700	51.9700	50.2200	51.1600	-4.517%	27	105	-71.032%
2026-04-30	57.5400	57.5400	53.3400	53.5800	-7.891%	12	105	-72.340%
2026-04-29	58.1700	58.1700	58.1700	58.1700	-1.856%	1	104	-74.523%
2026-04-28	59.2700	59.2700	59.2700	59.2700	+5.688%	2	104	-74.996%
2026-04-27	56.8700	56.8700	56.0800	56.0800	-12.689%	3	102	-73.573%
2026-04-20	64.0000	64.2300	64.0000	64.2300	+2.212%	27	103	-76.927%
2026-04-17	62.8400	62.8400	62.8400	62.8400	-11.343%	1	77	-76.416%
2026-04-15	70.8900	70.8900	70.8800	70.8800	-42.374%	2	76	-79.091%
2026-03-31	123.0000	123.0000	123.0000	123.0000	-3.831%	1	76	-87.951%
2026-03-27	127.9000	127.9000	127.9000	127.9000	+23.016%	1	77	-88.413%
2026-03-25	101.2000	103.9700	101.2000	103.9700	-2.832%	3	77	-85.746%
2026-03-20	107.0000	107.0000	107.0000	107.0000	+3.732%	2	80	-86.150%
2026-03-19	106.7200	106.7200	102.6500	103.1500	+6.527%	3	82	-85.633%
2026-03-12	96.7200	96.8300	96.7200	96.8300	-1.194%	2	81	-84.695%
2026-03-03	104.5000	104.5000	98.0000	98.0000	+8.311%	20	80	-84.878%
2026-03-02	90.4100	90.4800	90.4100	90.4800	+8.036%	2	70	-83.621%
2026-02-25	83.7500	83.7500	83.7500	83.7500	-6.882%	1	69	-82.304%
2026-02-24	89.6500	89.9400	89.6000	89.9400	-5.822%	122	69	-83.522%
2026-02-13	95.5000	95.5000	95.5000	95.5000	+1.380%	1	17	-84.482%
2026-02-06	94.2000	94.2000	94.2000	94.2000	+18.461%	1	17	-84.268%
2026-01-29	79.5200	79.5200	79.5200	79.5200	-5.005%	1	16	-81.363%
2026-01-14	83.7100	83.7100	83.7100	83.7100	+9.597%	1	17	-82.296%
2026-01-09	76.4600	76.4600	76.3400	76.3800	-4.525%	3	16	-80.597%
2025-12-23	80.0000	80.0000	80.0000	80.0000	-11.091%	1	13	-81.475%
2025-12-15	89.9800	89.9800	89.9800	89.9800	+2.799%	1	12	-83.530%
2025-12-12	87.5300	87.5300	87.5300	87.5300	+1.720%	1	12	-83.069%
2025-12-01	86.0500	86.0500	86.0500	86.0500	+2.931%	1	12	-82.777%
2025-11-05	83.6000	83.6000	83.6000	83.6000	+6.267%	1	11	-82.273%
2025-10-31	78.6600	78.6700	78.6600	78.6700	+1.812%	20	10	-81.162%
2025-10-29	77.2700	77.2700	77.2700	77.2700	-15.358%	1	1	-80.820%
2025-10-07	91.2900	91.2900	91.2900	91.2900	-5.262%	1	2	-83.766%
2025-09-19	96.3600	96.3600	96.3600	96.3600	-6.237%	2	2	-84.620%
2025-09-16	102.7700	102.7700	102.7700	102.7700	-40.767%	2	2	-85.579%
2025-01-07	173.7400	173.7400	173.5000	173.5000	0.000%	2	1	-91.458%