Dark

QQQ20270115P705
QQQ Jan 15 2027 705.00 Put (QQQ270115P00705000)
option OPRA

EOD

Sep 24, 2026

18.60+0.868%(+0.16)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	19.6500	20.0400	18.0900	18.6000	+0.868%	219	4,201	0.000%
2026-09-23	17.7100	18.8300	17.3600	18.4400	+12.783%	90	4,034	+0.868%
2026-09-22	17.7400	17.7400	16.2900	16.3500	-9.015%	214	4,050	+13.761%
2026-09-21	20.3500	20.5300	17.6100	17.9700	-22.208%	220	3,941	+3.506%
2026-09-18	24.3600	25.4000	22.9300	23.1000	-7.154%	85	3,871	-19.481%
2026-09-17	25.1800	26.2000	24.7100	24.8800	-17.616%	165	3,903	-25.241%
2026-09-16	28.6300	32.2400	27.1700	30.2000	-1.307%	118	3,926	-38.411%
2026-09-15	29.1000	30.9800	29.0000	30.6000	+9.481%	76	3,936	-39.216%
2026-09-14	32.2400	32.2400	27.9500	27.9500	+4.447%	51	3,909	-33.453%
2026-09-11	27.4000	27.5900	26.7600	26.7600	-13.117%	6	3,894	-30.493%
2026-09-10	31.0300	31.0300	29.7700	30.8000	+11.272%	35	3,893	-39.610%
2026-09-09	26.9800	27.6800	26.8100	27.6800	+4.492%	6	3,901	-32.803%
2026-09-08	26.7600	26.7600	25.9300	26.4900	+4.786%	73	3,902	-29.785%
2026-09-04	24.9000	25.6000	24.9000	25.2800	-3.878%	17	3,879	-26.424%
2026-09-03	28.6200	28.6200	25.9600	26.3000	-10.239%	211	3,879	-29.278%
2026-09-02	30.7500	31.1000	29.1400	29.3000	-4.248%	94	3,914	-36.519%
2026-09-01	31.0100	31.2400	29.7900	30.6000	+8.742%	620	3,900	-39.216%
2026-08-31	28.3300	28.3300	27.7000	28.1400	-0.776%	30	3,576	-33.902%
2026-08-28	25.9500	28.5800	25.9500	28.3600	+5.271%	42	3,569	-34.415%
2026-08-27	28.8800	28.8800	26.9300	26.9400	-15.944%	119	3,560	-30.958%
2026-08-26	32.3300	32.3300	32.0500	32.0500	-0.218%	2	3,538	-41.966%
2026-08-25	32.8300	32.8300	32.1200	32.1200	-5.195%	7	3,539	-42.092%
2026-08-24	34.9400	35.5000	32.6200	33.8800	+6.507%	33	3,536	-45.100%
2026-08-21	33.3000	33.3000	31.0100	31.8100	-1.882%	14	3,511	-41.528%
2026-08-20	32.7000	33.3700	32.2600	32.4200	+4.244%	195	3,512	-42.628%
2026-08-19	31.0200	31.3600	31.0200	31.1000	-1.426%	2,004	3,632	-40.193%
2026-08-18	31.8000	32.1300	31.2700	31.5500	+13.489%	33	3,630	-41.046%
2026-08-17	26.3600	27.8800	26.3600	27.8000	+1.534%	41	3,619	-33.094%
2026-08-14	27.4300	28.3600	27.3800	27.3800	-0.976%	64	3,585	-32.067%
2026-08-13	28.0200	28.0200	27.5300	27.6500	-7.556%	12	3,572	-32.731%
2026-08-12	29.2500	30.5900	29.2500	29.9100	-7.342%	41	3,565	-37.813%
2026-08-11	31.9700	33.0200	31.8600	32.2800	+1.765%	3,200	6,356	-42.379%
2026-08-10	31.3300	32.1900	31.2400	31.7200	-1.215%	2,036	7,314	-41.362%
2026-08-07	33.9800	33.9800	32.0900	32.1100	-7.756%	177	5,319	-42.074%
2026-08-06	35.5000	35.6300	34.7700	34.8100	+2.082%	89	5,273	-46.567%
2026-08-05	33.4600	34.6100	33.1000	34.1000	+0.176%	340	5,263	-45.455%
2026-08-04	37.9000	37.9000	34.0400	34.0400	-18.991%	108	5,293	-45.358%
2026-08-03	44.3700	44.3700	41.2700	42.0200	-11.012%	84	5,328	-55.735%
2026-07-31	47.4700	48.0300	47.0000	47.2200	-8.824%	5,073	5,310	-60.610%
2026-07-30	53.9300	53.9300	51.7900	51.7900	-5.836%	2	1,114	-64.086%
2026-07-29	55.0600	60.8300	55.0000	55.0000	-4.976%	4	1,114	-66.182%
2026-07-28	58.2100	58.2100	57.8800	57.8800	+11.094%	2	1,113	-67.865%
2026-07-27	52.0600	54.8600	52.0600	52.1000	-1.139%	112	1,113	-64.299%
2026-07-24	49.6700	52.7600	49.6600	52.7000	+5.887%	10	1,012	-64.706%
2026-07-23	48.7000	50.4600	48.4600	49.7700	+14.414%	13	1,015	-62.628%
2026-07-22	43.7000	43.7000	42.5000	43.5000	+2.594%	10	1,017	-57.241%
2026-07-21	43.0600	44.2900	42.2800	42.4000	-9.614%	34	1,014	-56.132%
2026-07-20	45.8000	47.1400	44.3100	46.9100	-2.838%	67	1,004	-60.350%
2026-07-17	50.3100	52.3400	46.2000	48.2800	+9.009%	165	954	-61.475%
2026-07-16	43.2500	44.7900	41.3200	44.2900	+9.385%	95	823	-58.004%
2026-07-15	39.0600	42.8500	38.6800	40.4900	+2.480%	83	769	-54.063%
2026-07-14	40.0100	40.9200	39.1100	39.5100	-7.406%	19	732	-52.923%
2026-07-13	41.0000	43.0000	40.5700	42.6700	+6.675%	68	722	-56.410%
2026-07-10	40.9900	40.9900	40.0000	40.0000	+0.654%	20	685	-53.500%
2026-07-09	40.9900	41.8000	39.7400	39.7400	-9.784%	31	675	-53.196%
2026-07-08	45.1300	49.2000	44.0500	44.0500	-2.155%	19	666	-57.775%
2026-07-07	44.1600	47.2000	43.3900	45.0200	+11.990%	48	660	-58.685%
2026-07-06	40.2400	40.2400	40.2000	40.2000	-14.176%	2	625	-53.731%
2026-07-02	39.2500	47.1700	39.2500	46.8400	+16.866%	32	628	-60.290%
2026-07-01	40.1400	40.1400	40.0800	40.0800	+7.281%	2	628	-53.593%
2026-06-30	38.2200	38.2200	37.3500	37.3600	-9.693%	76	627	-50.214%
2026-06-29	44.9300	46.1400	41.3400	41.3700	-11.261%	6	681	-55.040%
2026-06-26	51.3900	51.3900	45.4700	46.6200	+1.768%	416	678	-60.103%
2026-06-25	49.0000	49.0000	44.2400	45.8100	+2.621%	16	930	-59.398%
2026-06-24	47.2800	50.0800	44.6400	44.6400	-8.412%	132	925	-58.333%
2026-06-23	47.0600	48.9200	45.0300	48.7400	+26.762%	70	882	-61.838%
2026-06-22	36.6000	38.4500	36.6000	38.4500	+1.827%	31	854	-51.625%
2026-06-18	40.0700	40.0700	37.7600	37.7600	-5.173%	49	825	-50.742%
2026-06-17	39.8200	39.8200	39.8200	39.8200	-0.125%	1	825	-53.290%
2026-06-16	36.9800	39.9700	36.9200	39.8700	+9.563%	25	825	-53.348%
2026-06-15	36.8000	37.0100	35.9800	36.3900	-16.861%	61	800	-48.887%
2026-06-12	47.3100	47.6200	42.5900	43.7700	-4.806%	47	800	-57.505%
2026-06-11	51.0900	54.2000	45.9700	45.9800	-16.446%	49	800	-59.548%
2026-06-10	48.3800	55.2400	48.3800	55.0300	+11.374%	65	783	-66.200%
2026-06-09	41.9600	58.4200	41.7900	49.4100	+9.996%	122	792	-62.356%
2026-06-08	44.8500	45.9100	42.7700	44.9200	-5.232%	34	887	-58.593%
2026-06-05	40.0000	48.2900	40.0000	47.4000	+26.840%	189	862	-60.759%
2026-06-04	38.4500	38.5500	37.3700	37.3700	+3.232%	26	758	-50.227%
2026-06-03	36.5000	36.8300	35.9200	36.2000	+1.287%	76	739	-48.619%
2026-06-02	35.5800	35.7600	35.3100	35.7400	+2.524%	141	673	-47.957%
2026-06-01	35.5000	35.7200	34.8600	34.8600	-4.231%	56	541	-46.644%
2026-05-29	36.0100	36.6800	36.0100	36.4000	-1.622%	15	539	-48.901%
2026-05-28	39.2600	39.2600	37.0000	37.0000	-6.424%	53	524	-49.730%
2026-05-27	39.5400	39.5400	39.5400	39.5400	+1.125%	5	495	-52.959%
2026-05-26	39.1700	39.1700	38.7400	39.1000	-4.471%	28	495	-52.430%
2026-05-22	41.2700	41.2700	40.6200	40.9300	-7.607%	42	496	-54.557%
2026-05-21	44.8000	44.9600	44.3000	44.3000	+0.911%	16	484	-58.014%
2026-05-20	46.3300	46.5600	43.9000	43.9000	-8.408%	36	484	-57.631%
2026-05-19	47.7900	49.8100	46.5800	47.9300	+3.655%	28	459	-61.193%
2026-05-18	45.8500	48.8400	45.6700	46.2400	-3.787%	38	459	-59.775%
2026-05-15	47.5000	48.0600	46.1500	48.0600	+10.891%	28	459	-61.298%
2026-05-14	44.5700	44.5700	43.3400	43.3400	-4.284%	155	433	-57.084%
2026-05-13	47.1200	47.1200	45.1100	45.2800	-4.654%	23	430	-58.922%
2026-05-12	47.0800	50.1500	46.6200	47.4900	+4.259%	57	430	-60.834%
2026-05-11	45.8400	45.8400	44.3800	45.5500	-1.086%	26	430	-59.166%
2026-05-08	47.9600	47.9600	46.0000	46.0500	-9.988%	137	389	-59.609%
2026-05-07	49.2500	51.2500	48.8600	51.1600	+0.235%	84	402	-63.643%
2026-05-06	52.8500	52.9200	51.0400	51.0400	-8.119%	198	329	-63.558%
2026-05-05	55.8200	55.8200	55.3500	55.5500	-5.816%	109	151	-66.517%
2026-05-04	58.1000	59.3400	58.1000	58.9800	+2.236%	10	185	-68.464%
2026-05-01	58.7500	58.7500	57.0900	57.6900	-5.271%	94	97	-67.759%
2026-04-30	63.1000	63.1500	60.7500	60.9000	-7.136%	24	97	-69.458%
2026-04-29	65.6700	65.6700	65.5800	65.5800	+1.032%	2	75	-71.638%
2026-04-27	64.8800	64.9100	64.8800	64.9100	-11.252%	2	75	-71.345%
2026-04-20	73.6700	73.6700	73.1400	73.1400	+0.730%	16	76	-74.569%
2026-04-17	72.6100	72.6100	72.6100	72.6100	-10.069%	1	61	-74.384%
2026-04-15	80.8000	80.8000	80.7400	80.7400	-33.635%	2	61	-76.963%
2026-04-01	121.6600	121.6600	121.6600	121.6600	-10.872%	1	61	-84.711%
2026-03-27	136.5000	136.5000	136.5000	136.5000	+17.470%	1	79	-86.374%
2026-03-25	116.2000	116.2000	116.2000	116.2000	-2.353%	1	82	-83.993%
2026-03-19	119.0000	119.0000	119.0000	119.0000	+9.536%	1	81	-84.370%
2026-03-12	108.5400	108.6400	108.5400	108.6400	+2.076%	2	80	-82.879%
2026-03-03	105.9800	106.4300	105.9800	106.4300	+4.210%	2	82	-82.524%
2026-02-26	103.2500	103.2500	102.1300	102.1300	+0.127%	2	82	-81.788%
2026-02-12	102.0000	102.0000	102.0000	102.0000	+7.301%	1	81	-81.765%
2026-02-09	95.0600	95.0600	95.0600	95.0600	-9.896%	1	82	-80.433%
2026-02-04	105.5000	105.5000	105.5000	105.5000	+21.292%	1	81	-82.370%
2026-01-23	87.4400	87.4400	86.9800	86.9800	-1.159%	5	82	-78.616%
2026-01-09	88.0000	88.0000	88.0000	88.0000	-17.526%	1	77	-78.864%
2025-11-07	106.8000	106.8000	106.7000	106.7000	+21.264%	60	76	-82.568%
2025-10-31	88.0800	88.0800	87.9900	87.9900	0.000%	17	16	-78.861%