Dark

QQQ20270115P720
QQQ Jan 15 2027 720.00 Put (QQQ270115P00720000)
option OPRA

EOD

Sep 24, 2026

22.37-1.018%(-0.23)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.2700	24.6700	22.0600	22.3700	-1.018%	273	8,434	0.000%
2026-09-23	20.3500	23.0900	20.3500	22.6000	+10.568%	164	8,352	-1.018%
2026-09-22	21.5000	21.5000	20.1500	20.4400	-6.282%	180	8,309	+9.442%
2026-09-21	25.1700	25.1700	21.7000	21.8100	-22.107%	258	8,199	+2.568%
2026-09-18	29.8700	31.4900	27.9800	28.0000	-9.091%	305	8,152	-20.107%
2026-09-17	31.1900	31.9300	30.6000	30.8000	-19.118%	119	7,895	-27.370%
2026-09-16	35.1700	38.7300	33.8500	38.0800	+2.091%	35	7,842	-41.255%
2026-09-15	34.9800	37.6200	34.9800	37.3000	+6.571%	28	7,911	-40.027%
2026-09-14	39.2700	39.2700	33.7000	35.0000	+6.061%	263	7,928	-36.086%
2026-09-11	33.5300	33.6700	31.9600	33.0000	-10.569%	181	7,847	-32.212%
2026-09-10	37.5000	38.0000	35.9500	36.9000	+10.248%	648	7,824	-39.377%
2026-09-09	32.5300	34.5600	32.5300	33.4700	+3.976%	89	7,481	-33.164%
2026-09-08	31.4700	32.6000	31.4700	32.1900	+1.706%	63	8,141	-30.506%
2026-09-04	30.8200	32.0000	30.1100	31.6500	-1.156%	4,810	8,459	-29.321%
2026-09-03	34.4800	34.4800	31.5000	32.0200	-10.132%	510	8,459	-30.137%
2026-09-02	36.3100	36.6100	35.6300	35.6300	-2.730%	127	8,137	-37.216%
2026-09-01	37.1100	37.6000	34.9100	36.6300	+12.569%	55	11,631	-38.930%
2026-08-31	34.5900	34.8000	32.5400	32.5400	-3.842%	104	8,160	-31.254%
2026-08-28	33.7300	34.7400	31.1900	33.8400	-0.908%	143	8,148	-33.895%
2026-08-27	33.7200	34.1500	32.9300	34.1500	-8.690%	35	8,103	-34.495%
2026-08-26	38.5400	38.7900	37.2100	37.4000	-2.043%	2,129	8,100	-40.187%
2026-08-25	37.7300	39.0500	37.7300	38.1800	-4.764%	53	6,566	-41.409%
2026-08-24	41.5000	42.3000	38.8300	40.0900	+6.764%	99	6,581	-44.201%
2026-08-21	39.2100	40.1200	37.3400	37.5500	-5.630%	165	6,574	-40.426%
2026-08-20	38.3800	40.6600	38.3000	39.7900	+5.098%	144	6,510	-43.780%
2026-08-19	37.0900	37.8600	36.8300	37.8600	+1.176%	309	6,454	-40.914%
2026-08-18	37.2300	38.0700	36.5500	37.4200	+13.635%	77	6,409	-40.219%
2026-08-17	32.0800	32.9300	31.3500	32.9300	+1.417%	475	6,393	-32.068%
2026-08-14	32.7600	34.0500	32.4700	32.4700	-1.666%	144	6,444	-31.106%
2026-08-13	33.4300	33.4300	32.7000	33.0200	-6.591%	88	6,409	-32.253%
2026-08-12	34.6500	36.1700	34.6500	35.3500	-6.728%	60	6,361	-36.719%
2026-08-11	37.8800	38.5800	37.3100	37.9000	+0.825%	104	6,323	-40.976%
2026-08-10	36.9500	38.0200	36.9300	37.5900	+0.080%	52	6,319	-40.489%
2026-08-07	39.0000	40.7000	37.5600	37.5600	-8.879%	421	6,317	-40.442%
2026-08-06	44.5000	44.5000	40.4000	41.2200	-1.246%	39	6,057	-45.730%
2026-08-05	39.5100	41.9600	39.0000	41.7400	+3.291%	4,905	6,039	-46.406%
2026-08-04	43.9700	43.9700	39.7100	40.4100	-16.144%	400	2,027	-44.642%
2026-08-03	52.8800	52.8800	48.1900	48.1900	-15.515%	14	2,018	-53.580%
2026-07-31	57.0400	57.0400	57.0400	57.0400	-2.911%	2	2,005	-60.782%
2026-07-30	60.4600	60.5100	58.7500	58.7500	-17.254%	6	2,008	-61.923%
2026-07-29	69.5900	71.0000	69.5900	71.0000	+14.980%	4	2,007	-68.493%
2026-07-28	65.5600	68.2200	61.5300	61.7500	-1.216%	43	2,005	-63.773%
2026-07-27	59.0000	63.7000	59.0000	62.5100	+6.183%	5	2,017	-64.214%
2026-07-24	58.8700	58.8700	58.8700	58.8700	+0.581%	1	2,018	-62.001%
2026-07-23	55.0000	58.5300	55.0000	58.5300	+19.279%	44	2,018	-61.780%
2026-07-22	48.9700	49.0700	48.6600	49.0700	+0.863%	6	2,050	-54.412%
2026-07-21	50.1300	50.4500	48.4400	48.6500	-10.140%	28	2,045	-54.018%
2026-07-20	52.2000	54.1400	52.0300	54.1400	-1.671%	7	2,034	-58.681%
2026-07-17	57.4500	60.5000	52.7600	55.0600	+6.540%	78	2,036	-59.372%
2026-07-16	50.0000	51.7000	47.5500	51.6800	+13.333%	106	2,033	-56.714%
2026-07-15	45.2000	49.0300	44.6600	45.6000	+0.463%	178	1,999	-50.943%
2026-07-14	45.7700	46.8800	44.8400	45.3900	-8.598%	105	1,980	-50.716%
2026-07-13	47.5000	49.8000	47.0400	49.6600	+13.899%	137	1,973	-54.954%
2026-07-10	45.7000	46.6000	43.6000	43.6000	-3.965%	35	1,975	-48.693%
2026-07-09	46.6000	47.2800	45.3100	45.4000	-17.515%	124	1,973	-50.727%
2026-07-08	51.5900	55.0400	51.5900	55.0400	+5.380%	4	1,948	-59.357%
2026-07-07	49.8500	52.2500	49.5600	52.2300	+13.766%	36	1,947	-57.170%
2026-07-06	48.9600	48.9600	45.8400	45.9100	-13.671%	16	1,962	-51.274%
2026-07-02	45.7200	53.1800	44.5500	53.1800	+18.309%	51	1,962	-57.935%
2026-07-01	45.7500	45.7500	43.7500	44.9500	+5.467%	983	1,962	-50.234%
2026-06-30	45.0700	45.0700	42.5000	42.6200	-9.281%	136	1,733	-47.513%
2026-06-29	48.8300	53.4500	46.8000	46.9800	-12.236%	74	1,687	-52.384%
2026-06-26	56.9000	56.9000	52.9400	53.5300	+2.903%	46	1,659	-58.210%
2026-06-25	49.6400	54.1300	49.6400	52.0200	+1.641%	26	1,685	-56.997%
2026-06-24	52.0500	56.7100	51.0800	51.1800	-3.013%	76	1,681	-56.292%
2026-06-23	53.9000	53.9000	50.9100	52.7700	+18.771%	19	1,647	-57.608%
2026-06-22	42.5700	45.0200	41.8700	44.4300	+3.639%	215	1,651	-49.651%
2026-06-18	44.2300	45.1300	42.8000	42.8700	-12.954%	430	1,565	-47.819%
2026-06-17	45.2900	50.7500	45.2700	49.2500	+7.065%	27	1,565	-54.579%
2026-06-16	42.2600	46.0000	42.2600	46.0000	+10.657%	47	1,565	-51.370%
2026-06-15	42.2000	42.2000	40.7100	41.5700	-16.020%	623	1,014	-46.187%
2026-06-12	52.3400	53.9700	49.5000	49.5000	-4.808%	52	1,014	-54.808%
2026-06-11	58.2000	61.7700	52.0000	52.0000	-17.052%	63	1,014	-56.981%
2026-06-10	59.9600	62.6900	55.1700	62.6900	+9.963%	59	1,024	-64.316%
2026-06-09	47.7300	66.0000	47.7300	57.0100	+12.824%	159	1,008	-60.761%
2026-06-08	50.7500	51.0000	48.2400	50.5300	-12.684%	193	1,040	-55.729%
2026-06-05	44.6600	57.8700	44.6600	57.8700	+40.906%	684	961	-61.344%
2026-06-04	43.7200	43.7200	41.0700	41.0700	-0.388%	36	914	-45.532%
2026-06-03	41.8300	41.8300	40.8100	41.2300	+2.282%	239	892	-45.743%
2026-06-02	41.2000	41.3500	40.0000	40.3100	-0.739%	204	660	-44.505%
2026-06-01	40.8100	41.2100	39.7900	40.6100	-1.408%	59	537	-44.915%
2026-05-29	41.0300	42.1100	40.7900	41.1900	-2.716%	83	509	-45.691%
2026-05-28	44.2200	44.2300	41.9500	42.3400	-3.991%	46	495	-47.166%
2026-05-27	43.6700	45.7500	43.6700	44.1000	+0.456%	185	492	-49.274%
2026-05-26	44.3300	44.5200	43.8800	43.9000	-8.063%	20	393	-49.043%
2026-05-22	46.6500	48.0700	46.3900	47.7500	-1.810%	306	379	-53.152%
2026-05-21	51.4200	51.4200	48.6300	48.6300	-2.740%	7	219	-54.000%
2026-05-20	53.2100	53.2100	50.0000	50.0000	-9.519%	9	219	-55.260%
2026-05-19	54.4100	55.6400	54.4100	55.2600	+1.581%	23	208	-59.519%
2026-05-18	52.3000	54.4000	52.3000	54.4000	+3.777%	41	208	-58.879%
2026-05-15	53.2100	54.4300	52.4200	52.4200	+6.329%	15	208	-57.325%
2026-05-14	50.3100	50.6000	49.1200	49.3000	-3.711%	47	236	-54.625%
2026-05-13	51.2100	51.2100	51.2000	51.2000	-5.709%	14	214	-56.309%
2026-05-12	53.1000	57.0100	52.8200	54.3000	+4.403%	75	214	-58.803%
2026-05-11	51.6700	52.0700	50.4600	52.0100	+0.600%	126	214	-56.989%
2026-05-08	53.4000	53.4000	51.7000	51.7000	-9.930%	70	199	-56.731%
2026-05-07	57.0000	57.7900	55.7500	57.4000	0.000%	128	142	-61.028%
2026-05-06	59.7500	59.7600	57.4000	57.4000	-8.219%	27	57	-61.028%
2026-05-05	62.7000	62.7000	62.2600	62.5400	-6.167%	31	34	-64.231%
2026-05-01	66.6800	66.7200	66.6500	66.6500	-16.395%	4	2	-66.437%
2026-04-22	79.7200	79.7200	79.7200	79.7200	-1.931%	1	2	-71.939%
2026-04-17	81.2900	81.2900	81.2900	81.2900	-26.667%	1	2	-72.481%
2026-04-09	110.8500	110.8500	110.8500	110.8500	-19.703%	1	1	-79.820%
2026-04-02	138.0500	138.0500	138.0500	138.0500	-15.239%	1	2	-83.796%
2026-03-30	161.0000	162.8700	161.0000	162.8700	+25.381%	2	2	-86.265%
2026-03-23	129.9000	129.9000	129.9000	129.9000	-7.281%	1	14	-82.779%
2026-03-20	133.2500	140.1000	133.2500	140.1000	+13.441%	5	16	-84.033%
2026-03-18	123.5000	123.5000	123.5000	123.5000	+5.556%	1	17	-81.887%
2026-03-17	117.0000	117.0000	117.0000	117.0000	-3.226%	1	17	-80.880%
2026-03-16	120.9000	120.9000	120.9000	120.9000	-4.803%	2	16	-81.497%
2026-03-13	127.4600	128.0000	127.0000	127.0000	+3.885%	6	18	-82.386%
2026-03-12	122.2500	122.2500	122.2500	122.2500	+11.035%	1	15	-81.701%
2026-03-10	110.1000	110.1000	110.1000	110.1000	-13.518%	1	16	-79.682%
2026-03-09	127.3100	127.3100	127.3100	127.3100	+6.536%	2	16	-82.429%
2026-03-06	119.5000	119.5000	119.5000	119.5000	-5.309%	1	18	-81.280%
2026-03-03	125.0000	126.2000	125.0000	126.2000	+16.852%	2	18	-82.274%
2026-02-25	110.0000	110.0000	108.0000	108.0000	-4.255%	2	16	-79.287%
2026-02-24	112.8000	112.8000	112.8000	112.8000	-6.777%	1	16	-80.168%
2026-02-23	121.0000	121.0000	121.0000	121.0000	+6.420%	1	16	-81.512%
2026-02-20	113.7000	113.7000	113.7000	113.7000	-5.289%	1	16	-80.325%
2026-02-13	120.0500	120.0500	120.0500	120.0500	+0.125%	1	14	-81.366%
2026-02-12	117.0000	119.9000	117.0000	119.9000	+5.175%	2	14	-81.343%
2026-02-11	106.4000	114.0000	106.4000	114.0000	+7.042%	2	14	-80.377%
2026-02-09	106.5000	106.5000	106.5000	106.5000	-6.824%	1	12	-78.995%
2026-02-06	114.7000	114.7000	114.3000	114.3000	-4.750%	2	12	-80.429%
2026-02-05	121.0000	121.0000	120.0000	120.0000	0.000%	2	10	-81.358%
2026-02-04	120.0000	120.0000	120.0000	120.0000	+11.753%	1	9	-81.358%
2026-01-21	114.5000	114.5000	107.3800	107.3800	+9.504%	6	8	-79.167%
2026-01-15	98.6300	98.6300	98.0600	98.0600	-0.010%	2	8	-77.187%
2026-01-09	98.0700	98.0700	98.0700	98.0700	-6.377%	2	8	-77.190%
2026-01-05	104.7500	104.7500	104.7500	104.7500	-5.631%	1	9	-78.644%
2026-01-02	104.6700	111.0000	104.6700	111.0000	+11.011%	4	9	-79.847%
2025-12-26	99.5800	100.0900	99.5000	99.9900	+0.604%	4	10	-77.628%
2025-12-24	99.3900	99.3900	99.3900	99.3900	-4.091%	1	9	-77.493%
2025-12-22	103.6300	103.6300	103.6300	103.6300	-7.696%	1	9	-78.414%
2025-12-18	114.5000	114.5000	110.6000	112.2700	+4.311%	10	8	-80.075%
2025-11-28	107.6300	107.6300	107.6300	107.6300	-8.377%	1	6	-79.216%
2025-11-25	120.4400	120.4400	116.8900	117.4700	+1.618%	4	5	-80.957%
2025-11-07	115.9900	116.0900	115.6000	115.6000	-51.369%	4	1	-80.649%
2025-05-06	236.9000	237.7100	236.9000	237.7100	-0.402%	2	0	-90.589%
2025-03-07	237.6200	238.6700	237.6200	238.6700	+16.926%	4	0	-90.627%
2025-02-27	204.1200	204.1200	204.1200	204.1200	-9.925%	1	0	-89.041%
2024-10-23	227.1500	227.1500	226.6100	226.6100	0.000%	2	0	-90.128%