Dark

QQQ20270115P715
QQQ Jan 15 2027 715.00 Put (QQQ270115P00715000)
option OPRA

EOD

Sep 24, 2026

21.20+0.379%(+0.08)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.2600	22.8500	20.7000	21.2000	+0.379%	76	2,677	0.000%
2026-09-23	19.4100	21.5300	19.4100	21.1200	+10.692%	89	2,669	+0.379%
2026-09-22	20.4500	20.4500	18.7800	19.0800	-8.048%	489	2,654	+11.111%
2026-09-21	23.8600	23.8600	20.1000	20.7500	-21.846%	388	2,875	+2.169%
2026-09-18	27.8500	29.0000	26.4100	26.5500	-7.491%	183	2,961	-20.151%
2026-09-17	28.9500	30.0000	28.3300	28.7000	-22.306%	309	2,857	-26.132%
2026-09-16	31.6500	36.9400	31.6200	36.9400	+6.180%	27	2,792	-42.610%
2026-09-15	33.2300	35.5200	33.2300	34.7900	+5.809%	104	2,830	-39.063%
2026-09-14	36.7100	36.8800	31.6100	32.8800	+7.311%	760	2,889	-35.523%
2026-09-11	31.7300	31.8700	29.9700	30.6400	-11.522%	242	2,538	-30.809%
2026-09-10	35.2500	35.7100	33.7800	34.6300	+10.216%	98	2,503	-38.781%
2026-09-09	30.6700	32.3700	30.6700	31.4200	+3.355%	79	2,480	-32.527%
2026-09-08	30.8500	31.5000	29.5800	30.4000	+1.435%	125	2,450	-30.263%
2026-09-04	29.0000	29.9700	28.4400	29.9700	-0.100%	252	2,393	-29.263%
2026-09-03	31.5800	32.4800	29.5200	30.0000	-10.421%	124	2,393	-29.333%
2026-09-02	35.4000	35.4000	33.3100	33.4900	-3.543%	407	2,400	-36.698%
2026-09-01	35.0000	35.5500	32.7200	34.7200	+13.724%	572	2,442	-38.940%
2026-08-31	32.7000	32.7000	30.3900	30.5300	-2.802%	40	2,144	-30.560%
2026-08-28	31.4800	32.4600	29.4800	31.4100	+1.486%	195	2,126	-32.506%
2026-08-27	33.3300	33.3300	30.9500	30.9500	-12.447%	112	2,125	-31.502%
2026-08-26	35.2000	36.5100	34.8300	35.3500	-2.456%	24	2,126	-40.028%
2026-08-25	35.8300	36.6700	35.5000	36.2400	-4.000%	133	2,127	-41.501%
2026-08-24	38.1900	39.8700	36.9100	37.7500	+5.802%	210	2,131	-43.841%
2026-08-21	37.4700	37.4700	35.5200	35.6800	-4.828%	10	2,246	-40.583%
2026-08-20	37.4300	38.3300	36.1000	37.4900	+7.606%	101	2,245	-43.452%
2026-08-19	34.6200	37.0800	34.5100	34.8400	-1.748%	97	2,240	-39.150%
2026-08-18	35.0300	35.8600	34.6300	35.4600	+14.019%	42	2,256	-40.214%
2026-08-17	29.9300	31.1000	29.9000	31.1000	+0.323%	42	2,255	-31.833%
2026-08-14	30.9200	32.1200	30.8600	31.0000	+0.291%	85	2,249	-31.613%
2026-08-13	33.2600	33.2600	30.8500	30.9100	-7.289%	96	2,208	-31.414%
2026-08-12	32.7700	34.0900	32.7700	33.3400	-7.389%	38	2,228	-36.413%
2026-08-11	35.9000	36.6900	35.4200	36.0000	+1.209%	128	2,222	-41.111%
2026-08-10	36.2100	36.2100	35.0100	35.5700	-1.386%	103	2,177	-40.399%
2026-08-07	36.7100	37.7700	36.0700	36.0700	-8.102%	101	2,099	-41.225%
2026-08-06	40.7500	40.7500	38.6700	39.2500	+3.208%	75	2,092	-45.987%
2026-08-05	37.5000	38.0900	36.9200	38.0300	+0.822%	235	2,066	-44.255%
2026-08-04	41.5000	41.7300	37.5800	37.7200	-18.231%	233	1,912	-43.796%
2026-08-03	49.1700	49.1700	46.1300	46.1300	-11.288%	23	1,777	-54.043%
2026-07-31	52.0000	52.0000	52.0000	52.0000	-9.565%	1	1,764	-59.231%
2026-07-30	57.9100	57.9100	57.5000	57.5000	-9.676%	2	1,764	-63.130%
2026-07-29	60.8200	67.9000	60.8200	63.6600	+7.990%	56	1,813	-66.698%
2026-07-28	58.9500	58.9500	58.9500	58.9500	+3.712%	1	1,811	-64.037%
2026-07-27	55.8400	59.6000	55.8400	56.8400	+2.618%	15	1,811	-62.702%
2026-07-24	55.3900	55.3900	55.3900	55.3900	+0.948%	1	1,811	-61.726%
2026-07-23	56.0000	56.0000	54.8700	54.8700	+17.696%	2	1,811	-61.363%
2026-07-22	46.6200	46.6200	46.6200	46.6200	+0.474%	6	1,810	-54.526%
2026-07-21	47.5900	47.5900	46.3500	46.4000	-10.442%	24	1,821	-54.310%
2026-07-20	49.6300	51.8100	48.6600	51.8100	-1.558%	19	1,817	-59.081%
2026-07-17	55.1400	58.0000	50.8800	52.6300	+5.640%	92	1,802	-59.719%
2026-07-16	47.3700	49.8200	45.2800	49.8200	+13.666%	87	1,740	-57.447%
2026-07-15	43.6600	46.4600	42.4300	43.8300	+1.061%	66	1,714	-51.631%
2026-07-14	43.7400	45.0500	42.7600	43.3700	-7.900%	47	1,687	-51.118%
2026-07-13	45.2000	47.0900	44.4300	47.0900	+13.143%	76	1,690	-54.980%
2026-07-10	41.9600	41.9600	41.6200	41.6200	-4.541%	2	1,653	-49.063%
2026-07-09	45.8800	45.8800	43.3300	43.6000	-12.203%	67	1,653	-51.376%
2026-07-08	49.7000	49.7000	49.6600	49.6600	-0.481%	2	1,620	-57.310%
2026-07-07	47.8000	51.1600	47.8000	49.9000	-0.280%	7	1,618	-57.515%
2026-07-02	46.4500	50.0400	46.4500	50.0400	+14.220%	39	1,587	-57.634%
2026-07-01	44.2800	44.3800	41.6900	43.8100	+7.827%	11	1,587	-51.609%
2026-06-30	43.4900	43.4900	40.6300	40.6300	-10.329%	189	1,585	-47.822%
2026-06-29	48.0900	49.4500	44.8600	45.3100	-11.642%	103	1,599	-53.211%
2026-06-26	54.4600	54.4600	50.7000	51.2800	+3.096%	177	1,534	-58.658%
2026-06-25	51.5700	51.5700	48.5000	49.7400	-8.583%	891	1,640	-57.378%
2026-06-24	50.3700	54.6600	49.1200	54.4100	+3.796%	102	1,074	-61.037%
2026-06-23	51.0200	52.4500	48.3200	52.4200	+25.197%	29	1,025	-59.557%
2026-06-22	40.6500	41.8700	39.7700	41.8700	+2.022%	4	1,033	-49.367%
2026-06-18	43.6300	43.6300	41.0400	41.0400	-12.681%	30	1,013	-48.343%
2026-06-17	43.4600	47.0000	42.7800	47.0000	+8.145%	39	1,013	-54.894%
2026-06-16	40.8800	43.5400	40.8300	43.4600	+10.839%	34	1,013	-51.220%
2026-06-15	40.8500	40.8500	38.9900	39.2100	-17.470%	268	772	-45.932%
2026-06-12	50.1100	51.8300	46.4800	47.5100	-5.359%	49	772	-55.378%
2026-06-11	56.2400	58.8800	49.7500	50.2000	-16.082%	37	772	-57.769%
2026-06-10	53.3500	59.8800	53.3400	59.8200	+10.901%	58	751	-64.560%
2026-06-09	45.7100	62.0000	45.7100	53.9400	+10.783%	123	758	-60.697%
2026-06-08	49.4400	49.8700	46.3200	48.6900	-12.929%	213	749	-56.459%
2026-06-05	44.3200	55.9200	44.3200	55.9200	+36.224%	441	679	-62.089%
2026-06-04	40.9800	41.0500	40.9800	41.0500	+4.320%	16	483	-48.356%
2026-06-03	39.0800	39.8200	39.0800	39.3500	+0.949%	56	483	-46.125%
2026-06-02	39.5000	39.5000	38.5500	38.9800	+0.724%	289	444	-45.613%
2026-06-01	39.2800	39.2800	38.0800	38.7000	-0.769%	33	360	-45.220%
2026-05-29	39.5700	39.9500	39.0000	39.0000	-3.799%	81	352	-45.641%
2026-05-28	41.6500	41.7600	40.0900	40.5400	-4.115%	80	373	-47.706%
2026-05-26	42.6200	42.6700	42.0300	42.2800	-5.982%	74	331	-49.858%
2026-05-22	45.2300	45.2300	44.1200	44.9700	-3.622%	42	309	-52.857%
2026-05-21	48.3100	48.3100	46.0900	46.6600	-3.014%	19	292	-54.565%
2026-05-20	50.7700	50.9700	48.1100	48.1100	-6.800%	85	292	-55.934%
2026-05-19	53.9400	53.9400	50.6500	51.6200	+1.935%	13	303	-58.931%
2026-05-18	53.0000	53.2000	50.6400	50.6400	+0.496%	8	303	-58.136%
2026-05-15	52.6900	52.6900	50.2600	50.3900	+6.286%	91	303	-57.928%
2026-05-14	48.3500	48.7500	47.1500	47.4100	-3.245%	11	230	-55.284%
2026-05-13	50.3300	50.3300	49.0000	49.0000	-8.718%	243	184	-56.735%
2026-05-12	50.7700	54.2600	50.6800	53.6800	+7.554%	7	184	-60.507%
2026-05-11	49.4500	49.9100	48.3700	49.9100	-0.040%	53	184	-57.524%
2026-05-08	51.2900	51.2900	49.9300	49.9300	-9.465%	98	165	-57.541%
2026-05-07	53.5000	55.2400	53.5000	55.1500	-1.147%	106	86	-61.559%
2026-05-06	55.9800	55.9800	55.7900	55.7900	-7.785%	8	102	-62.000%
2026-05-05	60.3200	60.5000	60.3200	60.5000	-9.863%	108	102	-64.959%
2026-04-30	67.3400	67.3400	67.1200	67.1200	-12.467%	2	3	-68.415%
2026-04-22	76.6800	76.6800	76.6800	76.6800	-8.146%	1	2	-72.353%
2026-04-16	84.7600	84.7600	83.4800	83.4800	-35.156%	2	2	-74.605%
2026-03-20	128.7400	128.7400	128.7400	128.7400	+4.667%	2	2	-83.533%
2026-03-13	123.0000	123.0000	123.0000	123.0000	+19.417%	2	4	-82.764%
2026-02-09	103.0000	103.0000	103.0000	103.0000	-5.695%	1	3	-79.417%
2026-02-06	109.2200	109.2200	109.2200	109.2200	+15.773%	1	3	-80.590%
2026-01-26	94.3400	94.3400	94.3400	94.3400	-9.938%	1	2	-77.528%
2026-01-20	104.7500	104.7500	104.7500	104.7500	+10.612%	1	3	-79.761%
2026-01-09	95.4900	96.2800	93.4300	94.7000	0.000%	7	2	-77.614%