Dark

QQQ20270115P710
QQQ Jan 15 2027 710.00 Put (QQQ270115P00710000)
option OPRA

EOD

Sep 24, 2026

19.54-0.963%(-0.19)636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.9000	21.4800	19.2600	19.5400	-0.963%	636	5,456	0.000%
2026-09-23	18.7600	20.1300	18.6700	19.7300	+10.718%	1,718	5,098	-0.963%
2026-09-22	19.3000	19.3000	17.7100	17.8200	-5.714%	418	3,573	+9.652%
2026-09-21	22.1000	22.1000	18.8500	18.9000	-23.729%	271	3,431	+3.386%
2026-09-18	25.8700	27.3500	24.6000	24.7800	-7.881%	307	3,420	-21.146%
2026-09-17	27.4000	28.0500	26.5400	26.9000	-16.382%	329	3,472	-27.361%
2026-09-16	30.5000	35.0000	29.5900	32.1700	-0.062%	182	3,472	-39.260%
2026-09-15	31.4500	33.0500	30.9200	32.1900	+6.484%	78	3,510	-39.298%
2026-09-14	34.4300	34.5000	29.5000	30.2300	+4.929%	299	3,495	-35.362%
2026-09-11	29.7500	29.7500	28.2000	28.8100	-11.436%	36	3,480	-32.176%
2026-09-10	33.2400	33.2600	31.4900	32.5300	+10.309%	199	3,520	-39.932%
2026-09-09	28.9000	30.2500	28.9000	29.4900	+2.753%	63	3,470	-33.740%
2026-09-08	28.7800	29.0700	27.6100	28.7000	+3.610%	109	3,443	-31.916%
2026-09-04	27.0100	28.0000	26.4600	27.7000	-1.423%	684	3,014	-29.458%
2026-09-03	29.7200	29.9600	27.6700	28.1000	-10.652%	298	3,014	-30.463%
2026-09-02	33.1800	33.1800	31.3800	31.4500	-3.320%	668	2,893	-37.870%
2026-09-01	33.3000	33.3000	31.1600	32.5300	+10.010%	639	2,760	-39.932%
2026-08-31	30.4000	30.4800	29.5700	29.5700	-0.805%	21	2,222	-33.920%
2026-08-28	29.2700	30.3400	27.5300	29.8100	+2.793%	64	2,208	-34.452%
2026-08-27	30.4500	30.4500	29.0000	29.0000	-13.096%	44	2,202	-32.621%
2026-08-26	34.4000	34.8600	32.6100	33.3700	-1.621%	187	2,213	-41.444%
2026-08-25	33.2900	34.8300	33.2900	33.9200	-5.119%	183	2,283	-42.394%
2026-08-24	36.2200	37.6800	34.4000	35.7500	+5.271%	728	2,176	-45.343%
2026-08-21	35.3900	35.3900	33.0300	33.9600	-4.365%	52	2,410	-42.462%
2026-08-20	34.3500	36.3500	33.7000	35.5100	+5.059%	152	2,405	-44.973%
2026-08-19	33.0700	33.8700	32.6200	33.8000	+1.167%	28	2,392	-42.189%
2026-08-18	32.9500	33.5800	32.9500	33.4100	+13.678%	17	2,388	-41.515%
2026-08-17	28.2300	29.3900	27.9400	29.3900	+0.341%	15	2,384	-33.515%
2026-08-14	29.6700	30.3000	29.2400	29.2900	+0.411%	156	2,379	-33.288%
2026-08-13	29.5500	29.7000	29.0900	29.1700	-8.155%	106	2,268	-33.013%
2026-08-12	31.7500	32.4000	31.0100	31.7600	-6.671%	26	2,274	-38.476%
2026-08-11	33.8300	34.7300	33.7900	34.0300	+1.431%	32	2,270	-42.580%
2026-08-10	34.3600	34.3600	33.0700	33.5500	-0.916%	52	2,263	-41.759%
2026-08-07	34.5900	35.8000	33.7000	33.8600	-7.713%	229	2,237	-42.292%
2026-08-06	40.0000	40.0400	36.6900	36.6900	+0.935%	64	2,190	-46.743%
2026-08-05	35.7400	36.3500	35.1000	36.3500	0.000%	171	2,141	-46.245%
2026-08-04	39.4400	39.6500	36.0100	36.3500	-17.142%	270	2,083	-46.245%
2026-08-03	50.0400	50.0400	43.8700	43.8700	-10.506%	78	1,863	-55.459%
2026-07-31	48.7200	55.1200	48.7200	49.0200	-8.459%	245	1,854	-60.139%
2026-07-30	58.1100	58.1100	52.4300	53.5500	-17.615%	57	1,717	-63.511%
2026-07-29	60.0100	65.0000	60.0100	65.0000	+14.638%	14	1,719	-69.938%
2026-07-28	60.6400	61.3700	55.8200	56.7000	+4.613%	15	1,719	-65.538%
2026-07-27	50.5000	57.9300	50.4600	54.2000	-2.518%	109	1,729	-63.948%
2026-07-24	52.0600	55.6000	51.6400	55.6000	+5.905%	17	1,628	-64.856%
2026-07-23	50.0000	53.6400	49.4300	52.5000	+14.130%	19	1,616	-62.781%
2026-07-22	45.2700	46.0000	44.3000	46.0000	+3.604%	10	1,616	-57.522%
2026-07-21	45.6600	46.4000	44.2000	44.4000	-10.249%	41	1,617	-55.991%
2026-07-20	46.6500	49.4700	46.6000	49.4700	-3.661%	31	1,614	-60.501%
2026-07-17	54.6500	54.6800	48.4000	51.3500	+10.740%	80	1,593	-61.947%
2026-07-16	44.4900	47.6000	43.3400	46.3700	+10.668%	89	1,556	-57.861%
2026-07-15	41.5400	44.8300	40.5200	41.9000	+0.891%	109	1,489	-53.365%
2026-07-14	43.4700	43.5900	40.8300	41.5300	-8.845%	40	1,467	-52.950%
2026-07-13	43.0000	45.5600	42.4300	45.5600	+12.744%	108	1,435	-57.112%
2026-07-10	42.1400	43.0000	40.4100	40.4100	-3.441%	23	1,367	-51.646%
2026-07-09	44.0000	44.0000	41.5900	41.8500	-10.634%	100	1,361	-53.309%
2026-07-08	47.7400	51.2000	46.8300	46.8300	+2.900%	231	1,347	-58.275%
2026-07-07	44.9900	49.0000	44.9900	45.5100	+7.538%	25	1,222	-57.064%
2026-07-06	45.0600	45.0600	41.5800	42.3200	-8.989%	41	1,225	-53.828%
2026-07-02	42.2000	49.6200	42.2000	46.5000	+10.820%	150	1,132	-57.978%
2026-07-01	40.9500	41.9600	40.9500	41.9600	+7.452%	8	1,132	-53.432%
2026-06-30	40.2600	40.3600	38.9800	39.0500	-9.815%	247	1,146	-49.962%
2026-06-29	50.0900	50.0900	43.1600	43.3000	-12.702%	44	1,228	-54.873%
2026-06-26	51.4900	52.5600	47.4900	49.6000	+3.918%	140	1,213	-60.605%
2026-06-25	44.2200	49.6900	44.2200	47.7300	-5.579%	56	1,220	-59.061%
2026-06-24	49.1400	52.5700	47.1100	50.5500	-0.079%	101	1,212	-61.345%
2026-06-23	49.6800	50.5900	46.9700	50.5900	+22.851%	41	1,213	-61.376%
2026-06-22	38.9600	41.1800	38.9600	41.1800	+3.208%	13	1,228	-52.550%
2026-06-18	40.6300	41.5000	39.9000	39.9000	-9.318%	24	1,184	-51.028%
2026-06-17	41.5400	44.0000	41.0400	44.0000	+5.871%	221	1,184	-55.591%
2026-06-16	38.3200	41.7900	38.3200	41.5600	+9.024%	54	1,184	-52.984%
2026-06-15	38.8600	38.8800	37.2800	38.1200	-16.732%	172	1,130	-48.741%
2026-06-12	48.5100	48.5100	44.7000	45.7800	-3.621%	50	1,130	-57.318%
2026-06-11	53.8900	57.0200	47.5000	47.5000	-17.334%	71	1,130	-58.863%
2026-06-10	51.0000	57.4600	51.0000	57.4600	+13.782%	74	1,124	-65.994%
2026-06-09	43.7300	59.9500	43.7300	50.5000	+8.696%	203	1,118	-61.307%
2026-06-08	46.4000	47.7100	44.5000	46.4600	-12.882%	358	1,129	-57.942%
2026-06-05	41.6200	53.3300	41.6200	53.3300	+40.675%	424	1,109	-63.360%
2026-06-04	40.3000	40.3000	37.9100	37.9100	+0.504%	8	1,124	-48.457%
2026-06-03	38.1700	38.5000	37.7200	37.7200	+1.534%	84	1,121	-48.197%
2026-06-02	37.7000	37.7000	36.6900	37.1500	+0.108%	746	1,047	-47.402%
2026-06-01	37.6100	37.6100	36.4500	37.1100	-1.198%	84	604	-47.346%
2026-05-29	37.5900	38.2000	37.1600	37.5600	-2.137%	24	568	-47.977%
2026-05-28	39.3800	40.0500	38.3600	38.3800	-8.204%	54	572	-49.088%
2026-05-27	41.6700	41.8100	40.9900	41.8100	+3.618%	8	564	-53.265%
2026-05-26	40.7100	41.0500	40.2000	40.3500	-5.393%	67	559	-51.574%
2026-05-22	42.8000	44.0600	42.4700	42.6500	-4.586%	32	524	-54.185%
2026-05-21	46.5500	46.9100	44.6400	44.7000	-2.295%	31	510	-56.286%
2026-05-20	48.0100	48.6400	45.7500	45.7500	-7.031%	77	510	-57.290%
2026-05-19	51.9700	51.9700	48.7100	49.2100	+1.443%	24	507	-60.293%
2026-05-18	47.8400	50.1000	47.8400	48.5100	-2.980%	12	507	-59.720%
2026-05-15	50.1000	50.2900	47.7900	50.0000	+10.132%	425	507	-60.920%
2026-05-14	46.4900	46.5700	45.3000	45.4000	-4.461%	32	216	-56.960%
2026-05-13	49.2000	49.2000	46.5800	47.5200	-4.348%	24	188	-58.880%
2026-05-12	49.2500	51.5100	48.6300	49.6800	+4.370%	17	188	-60.668%
2026-05-11	47.2500	47.8700	46.4000	47.6000	+0.486%	67	188	-58.950%
2026-05-08	50.0500	50.0500	47.3700	47.3700	-7.625%	127	180	-58.750%
2026-05-07	51.3300	51.3300	51.2800	51.2800	-4.453%	3	136	-61.895%
2026-05-06	55.2500	55.2500	53.5800	53.6700	-7.466%	141	136	-63.592%
2026-05-05	58.3200	58.3200	57.3600	58.0000	-5.859%	16	52	-66.310%
2026-05-04	60.9900	61.9500	59.4400	61.6100	+2.257%	7	50	-68.284%
2026-05-01	59.9600	61.0000	59.9600	60.2500	-6.371%	12	31	-67.568%
2026-04-30	64.5400	64.5400	64.3500	64.3500	-10.050%	10	31	-69.635%
2026-04-28	71.5300	71.5400	71.5300	71.5400	+6.332%	5	26	-72.687%
2026-04-27	67.2800	67.2800	67.2800	67.2800	-2.704%	1	21	-70.957%
2026-04-24	69.2100	69.3700	69.1500	69.1500	-2.496%	3	20	-71.743%
2026-04-22	73.2200	73.2200	70.9200	70.9200	-9.193%	8	21	-72.448%
2026-04-21	78.1000	78.1000	78.1000	78.1000	+5.469%	1	14	-74.981%
2026-04-17	74.0500	74.0500	74.0500	74.0500	-7.264%	1	14	-73.612%
2026-04-16	79.8500	79.8500	79.8500	79.8500	-5.759%	1	13	-75.529%
2026-04-15	84.7300	84.7300	84.7300	84.7300	-20.141%	1	12	-76.939%
2026-04-08	106.7500	106.7500	106.1000	106.1000	-13.810%	4	11	-81.583%
2026-04-01	123.1000	123.1000	123.1000	123.1000	-19.784%	1	12	-84.127%
2026-03-30	146.8100	153.4600	146.8100	153.4600	+17.594%	3	9	-87.267%
2026-03-20	127.0000	130.5000	127.0000	130.5000	+23.113%	2	32	-85.027%
2026-03-11	105.5300	106.0000	105.5300	106.0000	-4.933%	2	32	-81.566%
2026-03-09	111.4000	111.6000	111.4000	111.5000	-2.279%	4	31	-82.475%
2026-03-06	114.1000	114.1000	114.1000	114.1000	+4.612%	4	30	-82.875%
2026-03-05	109.0700	109.0700	109.0700	109.0700	-1.915%	1	34	-82.085%
2026-02-12	111.0000	111.2000	111.0000	111.2000	+0.633%	2	34	-82.428%
2026-02-04	110.5000	110.5000	110.5000	110.5000	+21.965%	1	33	-82.317%
2026-01-23	95.0000	95.0000	90.6000	90.6000	-14.213%	7	33	-78.433%
2026-01-20	102.0000	105.6100	102.0000	105.6100	+11.157%	2	26	-81.498%
2026-01-16	95.0100	95.0100	95.0100	95.0100	+5.333%	2	26	-79.434%
2026-01-09	90.0000	90.2000	90.0000	90.2000	-9.800%	10	26	-78.337%
2026-01-02	100.0000	100.0000	100.0000	100.0000	+3.563%	1	16	-80.460%
2025-12-04	96.5600	96.5600	96.5600	96.5600	-5.333%	1	15	-79.764%
2025-11-12	101.0000	102.0000	101.0000	102.0000	+3.176%	2	14	-80.843%
2025-11-10	98.8600	98.8600	98.8600	98.8600	+2.563%	1	15	-80.235%
2025-11-04	96.3900	96.3900	96.3900	96.3900	+5.344%	1	14	-79.728%
2025-11-03	91.5000	91.5000	91.5000	91.5000	-1.676%	12	3	-78.645%
2025-10-31	93.0600	93.0600	93.0600	93.0600	+2.931%	1	3	-79.003%
2025-10-29	90.2800	90.4100	90.2800	90.4100	-53.733%	2	2	-78.387%
2024-12-03	195.4100	195.4100	195.4100	195.4100	0.000%	1	0	-90.001%