Dark

QQQ20270115P695
QQQ Jan 15 2027 695.00 Put (QQQ270115P00695000)
option OPRA

EOD

Sep 24, 2026

15.80-1.741%(-0.28)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	16.9800	17.5300	15.6000	15.8000	-1.741%	147	2,911	0.000%
2026-09-23	14.4000	16.3200	14.4000	16.0800	+11.900%	91	2,904	-1.741%
2026-09-22	14.8100	14.9100	14.3700	14.3700	-6.870%	133	2,893	+9.951%
2026-09-21	17.5100	17.5100	15.4300	15.4300	-23.004%	720	2,849	+2.398%
2026-09-18	21.1100	22.1200	19.9700	20.0400	-7.308%	187	2,601	-21.158%
2026-09-17	22.1100	22.6000	21.6200	21.6200	-24.220%	69	2,623	-26.920%
2026-09-16	25.0100	28.5300	24.9400	28.5300	+6.257%	14	2,619	-44.620%
2026-09-15	26.4400	26.8700	26.4200	26.8500	+8.222%	41	2,625	-41.155%
2026-09-14	26.5600	26.5600	24.3100	24.8100	+6.894%	58	2,602	-36.316%
2026-09-11	24.1800	24.1800	23.2100	23.2100	-14.543%	31	2,622	-31.926%
2026-09-10	27.3000	27.4200	26.1800	27.1600	+11.540%	99	2,620	-41.826%
2026-09-09	24.6300	24.6300	24.3500	24.3500	+5.093%	252	2,604	-35.113%
2026-09-08	22.8400	23.1700	22.7200	23.1700	+1.534%	45	2,352	-31.808%
2026-09-04	22.0500	22.9600	21.7800	22.8200	-0.610%	187	2,329	-30.762%
2026-09-03	24.4500	24.5000	22.7000	22.9600	-11.008%	252	2,329	-31.185%
2026-09-02	27.2000	27.2000	25.7500	25.8000	-4.267%	20	2,233	-38.760%
2026-09-01	26.6000	27.1200	25.8400	26.9500	+14.486%	224	2,220	-41.373%
2026-08-31	25.1000	25.3100	23.5300	23.5400	-3.207%	53	2,053	-32.880%
2026-08-28	23.4800	25.1800	23.4700	24.3200	+2.013%	32	2,067	-35.033%
2026-08-27	25.2000	25.8500	23.8400	23.8400	-13.183%	187	2,071	-33.725%
2026-08-26	27.1400	27.4600	27.1400	27.4600	-3.276%	2	2,085	-42.462%
2026-08-25	28.3700	29.0000	28.2600	28.3900	-3.958%	8	2,083	-44.347%
2026-08-24	30.0300	31.7000	29.1000	29.5600	+4.897%	123	2,076	-46.549%
2026-08-21	29.7500	29.7500	27.3900	28.1800	-5.214%	273	2,146	-43.932%
2026-08-20	29.0700	30.0900	28.7000	29.7300	+7.639%	71	1,950	-46.855%
2026-08-19	27.5000	28.2900	27.5000	27.6200	-1.883%	14	1,942	-42.795%
2026-08-18	28.0000	29.0000	27.5200	28.1500	+13.921%	72	1,939	-43.872%
2026-08-17	23.3200	24.8300	23.3200	24.7100	+0.488%	22	1,901	-36.058%
2026-08-14	24.4200	25.2800	24.4200	24.5900	-0.041%	48	1,890	-35.746%
2026-08-13	26.3500	26.3500	24.3300	24.6000	-7.658%	27	1,883	-35.772%
2026-08-12	26.9500	27.1900	26.5300	26.6400	-7.081%	20	1,887	-40.691%
2026-08-11	28.7200	29.4000	28.4900	28.6700	+0.809%	76	1,881	-44.890%
2026-08-10	27.9500	28.7100	27.9100	28.4400	-1.353%	38	1,843	-44.444%
2026-08-07	29.4800	29.7300	28.7800	28.8300	-7.626%	31	1,816	-45.196%
2026-08-06	32.3900	32.3900	31.1500	31.2100	+2.160%	23	1,797	-49.375%
2026-08-05	30.0200	30.9500	29.7700	30.5500	-1.420%	172	1,792	-48.282%
2026-08-04	33.4000	33.4000	30.4100	30.9900	-17.907%	105	1,743	-49.016%
2026-08-03	39.9000	39.9000	37.1300	37.7500	-11.530%	103	1,744	-58.146%
2026-07-31	41.2500	47.5100	41.2500	42.6700	-6.915%	32	1,709	-62.972%
2026-07-30	46.8800	47.7500	45.3200	45.8400	-17.211%	6	1,716	-65.532%
2026-07-29	54.3800	55.5000	49.5700	55.3700	+11.836%	369	1,715	-71.465%
2026-07-28	52.9600	52.9600	49.3400	49.5100	+0.121%	44	1,437	-68.087%
2026-07-27	49.1300	50.0200	48.6400	49.4500	+1.540%	32	1,395	-68.049%
2026-07-24	47.9000	48.7000	44.6800	48.7000	+8.054%	250	1,368	-67.556%
2026-07-23	43.3800	46.5200	43.0900	45.0700	+16.671%	58	1,367	-64.943%
2026-07-22	39.0900	39.0900	38.6200	38.6300	+0.651%	4	1,327	-59.099%
2026-07-21	39.4700	39.5100	38.3800	38.3800	-10.201%	69	1,326	-58.833%
2026-07-20	39.9800	43.3100	39.9800	42.7400	-2.930%	117	1,266	-63.032%
2026-07-17	47.7300	47.7300	42.4900	44.0300	+10.767%	261	1,202	-64.115%
2026-07-16	39.7500	39.7500	39.7500	39.7500	+9.685%	1	1,130	-60.252%
2026-07-15	35.5100	36.3100	35.5000	36.2400	-6.381%	32	1,129	-56.402%
2026-07-13	37.6400	38.7100	37.3100	38.7100	+11.556%	114	1,118	-59.184%
2026-07-10	35.2600	35.2600	34.7000	34.7000	-4.170%	22	1,063	-54.467%
2026-07-09	36.6700	36.7100	36.2100	36.2100	-8.699%	66	1,043	-56.366%
2026-07-07	39.6600	39.6600	39.6600	39.6600	+8.036%	1	1,055	-60.161%
2026-07-06	36.7500	36.7500	36.5000	36.7100	-14.149%	3	1,055	-56.960%
2026-07-02	39.1400	42.7600	38.9300	42.7600	+16.354%	48	1,045	-63.050%
2026-07-01	36.6600	36.7500	36.6600	36.7500	+6.987%	2	1,045	-57.007%
2026-06-30	35.1600	35.1600	34.3000	34.3500	-16.423%	52	1,047	-54.003%
2026-06-29	41.1000	41.1000	41.1000	41.1000	-5.125%	1	1,058	-61.557%
2026-06-26	45.0200	45.0200	41.7000	43.3200	+5.684%	71	1,057	-63.527%
2026-06-25	37.7000	42.4600	37.7000	40.9900	-0.024%	21	1,109	-61.454%
2026-06-24	42.9000	46.4000	41.0000	41.0000	-5.530%	52	1,090	-61.463%
2026-06-23	43.4100	43.9700	41.0800	43.4000	+20.589%	69	1,086	-63.594%
2026-06-22	33.7300	35.9900	33.7300	35.9900	-1.154%	10	1,113	-56.099%
2026-06-18	35.5000	36.4100	35.5000	36.4100	-3.779%	7	1,116	-56.605%
2026-06-17	36.3600	37.8400	36.3300	37.8400	+3.671%	187	1,116	-58.245%
2026-06-16	35.8000	36.7000	35.8000	36.5000	+11.010%	39	1,116	-56.712%
2026-06-15	32.6000	32.8900	32.6000	32.8800	-17.656%	12	1,128	-51.946%
2026-06-12	39.8400	40.3400	39.2700	39.9300	-3.968%	12	1,128	-60.431%
2026-06-11	48.5000	49.4400	41.5800	41.5800	-19.884%	64	1,128	-62.001%
2026-06-10	45.3400	51.9000	45.3400	51.9000	+11.206%	82	1,101	-69.557%
2026-06-09	41.0500	53.0000	41.0500	46.6700	+14.108%	218	1,140	-66.145%
2026-06-08	41.2500	41.5800	39.5000	40.9000	-6.600%	41	1,267	-61.369%
2026-06-05	38.0600	44.3700	37.8300	43.7900	+26.707%	283	1,247	-63.919%
2026-06-04	34.5500	34.5600	34.5500	34.5600	+3.133%	12	1,097	-54.282%
2026-06-03	32.2200	33.7600	32.2200	33.5100	+3.044%	248	1,085	-52.850%
2026-06-02	32.6000	32.9500	32.1800	32.5200	+1.466%	415	918	-51.415%
2026-06-01	32.9400	33.1100	32.0500	32.0500	-3.869%	40	595	-50.702%
2026-05-29	33.4200	34.0700	33.2700	33.3400	-0.685%	22	592	-52.609%
2026-05-28	35.8500	36.0000	33.5700	33.5700	-6.750%	40	596	-52.934%
2026-05-27	35.8800	36.7100	35.7600	36.0000	+1.494%	21	604	-56.111%
2026-05-26	35.5000	35.6600	35.4600	35.4700	-5.388%	29	599	-55.455%
2026-05-22	38.2000	38.7100	37.1900	37.4900	-8.180%	178	596	-57.855%
2026-05-21	40.9600	41.2700	40.8300	40.8300	+0.939%	15	438	-61.303%
2026-05-20	42.0600	42.0600	40.4500	40.4500	-7.985%	11	438	-60.939%
2026-05-19	43.7800	45.6100	42.5600	43.9600	+3.679%	78	451	-64.058%
2026-05-18	42.4600	44.7300	42.0000	42.4000	+1.679%	38	451	-62.736%
2026-05-15	42.6900	43.2200	41.7000	41.7000	+4.016%	34	451	-62.110%
2026-05-14	40.9100	40.9100	40.0400	40.0900	-3.792%	173	420	-60.589%
2026-05-13	42.5300	42.6400	41.2800	41.6700	-8.578%	26	237	-62.083%
2026-05-12	42.8600	46.0000	42.7200	45.5800	+8.939%	31	237	-65.336%
2026-05-11	41.7300	41.8800	40.7500	41.8400	-1.507%	86	237	-62.237%
2026-05-08	43.5000	43.7000	42.4700	42.4800	-8.958%	40	219	-62.806%
2026-05-07	46.2400	46.9500	44.9300	46.6600	+1.018%	47	207	-66.138%
2026-05-06	47.8300	47.8300	46.1900	46.1900	-9.662%	119	208	-65.793%
2026-05-05	50.9900	51.1300	50.6600	51.1300	-5.855%	17	177	-69.098%
2026-05-04	53.3300	54.4000	53.3300	54.3100	+1.249%	6	177	-70.908%
2026-05-01	53.5200	53.6400	52.5000	53.6400	-3.698%	28	168	-70.544%
2026-04-30	57.7100	57.7100	55.7000	55.7000	-4.542%	2	168	-71.634%
2026-04-27	58.5800	58.5800	58.3500	58.3500	-11.038%	2	169	-72.922%
2026-04-22	65.5900	65.5900	65.5900	65.5900	-1.309%	1	168	-75.911%
2026-04-20	66.4600	66.4600	66.4600	66.4600	-14.312%	23	167	-76.226%
2026-04-14	77.2600	77.5600	77.2600	77.5600	-41.429%	52	144	-79.629%
2026-03-27	132.4200	132.4200	132.4200	132.4200	+31.200%	1	99	-88.068%
2026-03-12	100.7900	100.9300	100.7900	100.9300	+15.666%	2	99	-84.346%
2026-02-25	88.8400	88.8900	87.2400	87.2600	-6.273%	121	91	-81.893%
2026-02-06	93.1000	93.1000	93.1000	93.1000	-1.429%	1	91	-83.029%
2026-02-04	96.0000	96.0000	94.4500	94.4500	+6.868%	2	90	-83.272%
2026-02-03	89.6000	89.6000	88.3800	88.3800	+12.845%	2	90	-82.123%
2026-01-29	78.3100	78.3200	78.3100	78.3200	+1.189%	2	91	-79.826%
2026-01-27	77.4400	77.4400	77.4000	77.4000	-17.668%	2	90	-79.587%
2026-01-20	94.3900	94.5900	93.8800	94.0100	+14.576%	33	88	-83.193%
2025-12-24	82.4700	82.4700	82.0500	82.0500	-10.328%	5	52	-80.743%
2025-12-18	91.5000	91.5000	91.5000	91.5000	+10.909%	1	52	-82.732%
2025-11-03	81.7200	82.5000	81.7200	82.5000	+1.066%	2	51	-80.848%
2025-10-31	82.1400	82.2400	81.6200	81.6300	-50.870%	102	51	-80.644%
2024-12-24	166.1500	166.1500	166.1500	166.1500	-6.209%	1	8	-90.491%
2024-12-20	177.2800	177.2800	177.1500	177.1500	+10.099%	6	8	-91.081%
2024-12-18	160.9000	160.9000	160.9000	160.9000	0.000%	2	2	-90.180%