Dark

QQQ20270115P725
QQQ Jan 15 2027 725.00 Put (QQQ270115P00725000)
option OPRA

EOD

Sep 24, 2026

24.35+0.578%(+0.14)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	26.3000	26.3800	24.0000	24.3500	+0.578%	62	8,560	0.000%
2026-09-23	22.3700	24.8400	22.3700	24.2100	+10.497%	72	8,580	+0.578%
2026-09-22	22.8200	22.8500	21.5900	21.9100	-7.279%	340	8,570	+11.136%
2026-09-21	27.2500	27.2500	23.2200	23.6300	-23.004%	293	8,536	+3.047%
2026-09-18	32.7400	33.1800	30.4100	30.6900	-6.204%	41	8,381	-20.658%
2026-09-17	34.0000	34.0000	32.7200	32.7200	-21.062%	40	8,366	-25.581%
2026-09-16	37.2100	41.4500	35.8600	41.4500	+5.150%	21	8,364	-41.255%
2026-09-15	39.1900	39.4200	39.1900	39.4200	+9.046%	3	8,381	-38.229%
2026-09-14	41.8100	41.8100	36.0300	36.1500	+2.933%	40	8,381	-32.642%
2026-09-11	34.4000	35.1200	34.4000	35.1200	-10.998%	2	8,375	-30.666%
2026-09-10	39.9000	40.0000	37.7100	39.4600	+9.947%	433	8,378	-38.292%
2026-09-09	36.5300	36.5300	35.7800	35.8900	+2.543%	40	8,224	-32.154%
2026-09-08	34.7800	35.2200	33.6200	35.0000	+2.369%	200	8,188	-30.429%
2026-09-04	33.0000	34.1900	32.5000	34.1900	0.000%	6,218	3,167	-28.780%
2026-09-03	34.2600	34.3100	33.6300	34.1900	-11.010%	214	3,167	-28.780%
2026-09-02	38.8100	38.8100	38.4000	38.4200	-1.789%	4	3,162	-36.622%
2026-09-01	38.9300	40.2900	38.5100	39.1200	+10.042%	24	3,159	-37.756%
2026-08-31	36.8800	36.8800	35.5000	35.5500	-2.656%	115	3,165	-31.505%
2026-08-28	36.6800	36.6800	35.7900	36.5200	+2.671%	22	3,158	-33.324%
2026-08-27	36.1000	36.1000	35.1200	35.5700	-12.968%	18	3,139	-31.543%
2026-08-26	41.6400	41.6400	40.8700	40.8700	+0.665%	3	3,141	-40.421%
2026-08-25	40.5000	40.6000	40.5000	40.6000	-3.996%	2	3,143	-40.025%
2026-08-24	44.8400	44.8400	41.6600	42.2900	+5.461%	31	3,143	-42.421%
2026-08-21	39.6000	40.1100	39.6000	40.1000	-6.243%	16	3,121	-39.277%
2026-08-20	41.9500	42.8700	41.5400	42.7700	+8.142%	14	3,120	-43.068%
2026-08-19	39.7500	39.7600	39.3500	39.5500	-0.277%	13	3,116	-38.432%
2026-08-18	39.5000	39.8400	38.7600	39.6600	+13.835%	22	3,124	-38.603%
2026-08-17	33.8000	34.8400	33.7300	34.8400	+1.220%	16	3,111	-30.109%
2026-08-14	35.0000	36.1400	34.3900	34.4200	-0.950%	236	3,105	-29.256%
2026-08-13	35.9200	35.9200	34.5200	34.7500	-7.061%	42	2,973	-29.928%
2026-08-12	37.8100	38.1500	36.7000	37.3900	-6.688%	110	2,955	-34.876%
2026-08-11	41.2200	41.2200	39.9300	40.0700	+0.907%	114	2,970	-39.231%
2026-08-10	39.9400	40.1100	39.0000	39.7100	-0.997%	58	2,953	-38.680%
2026-08-07	41.4600	42.1100	39.5000	40.1100	-7.983%	487	2,924	-39.292%
2026-08-06	46.4500	46.4900	43.0000	43.5900	+2.084%	40	2,830	-44.139%
2026-08-05	41.6600	42.7100	41.0000	42.7000	+0.329%	373	2,815	-42.974%
2026-08-04	45.4200	45.4700	41.8000	42.5600	-16.826%	187	2,797	-42.787%
2026-08-03	53.3800	53.3800	51.1700	51.1700	-11.471%	108	2,648	-52.414%
2026-07-31	56.0800	57.8000	56.0800	57.8000	-8.006%	29	2,657	-57.872%
2026-07-30	63.4900	63.4900	62.8300	62.8300	-14.002%	5	2,661	-61.245%
2026-07-29	73.0600	73.0600	73.0600	73.0600	+11.593%	1	2,662	-66.671%
2026-07-28	69.5100	69.5100	65.4700	65.4700	+0.153%	2	2,663	-62.807%
2026-07-27	59.5000	65.3700	59.5000	65.3700	+8.300%	4	2,664	-62.750%
2026-07-24	62.7400	62.7400	58.9900	60.3600	+5.635%	11	2,667	-59.659%
2026-07-20	54.6600	57.1400	54.6600	57.1400	+0.193%	2	2,669	-57.385%
2026-07-17	59.9300	63.0000	55.6900	57.0300	+8.073%	12	2,669	-57.303%
2026-07-16	50.5000	53.4200	49.8200	52.7700	+10.259%	58	2,670	-53.856%
2026-07-15	46.7600	50.8400	46.7400	47.8600	+0.715%	68	2,628	-49.122%
2026-07-14	48.0000	48.6900	46.8400	47.5200	-6.915%	44	2,591	-48.758%
2026-07-13	49.3100	51.4400	48.7500	51.0500	+11.341%	47	2,551	-52.302%
2026-07-10	47.3700	49.5000	45.4500	45.8500	-4.240%	1,582	2,568	-46.892%
2026-07-09	48.2700	48.8600	47.4000	47.8800	-15.749%	39	1,183	-49.144%
2026-07-08	54.0000	57.0500	54.0000	56.8300	+8.766%	12	1,155	-57.153%
2026-07-07	51.5300	56.5000	51.5300	52.2500	+10.676%	13	1,153	-53.397%
2026-07-06	48.8000	48.8000	47.2100	47.2100	-13.440%	23	1,161	-48.422%
2026-07-02	47.4700	56.3800	47.2000	54.5400	+15.404%	48	1,177	-55.354%
2026-07-01	47.5100	48.3900	45.5800	47.2600	+6.131%	19	1,177	-48.477%
2026-06-30	48.4500	48.4500	44.3100	44.5300	-9.048%	121	1,175	-45.318%
2026-06-29	52.7000	53.9600	48.9200	48.9600	-11.529%	67	1,105	-50.266%
2026-06-26	60.4200	60.4200	55.3400	55.3400	+2.216%	14	1,091	-55.999%
2026-06-25	54.9300	55.2800	52.8400	54.1400	-5.267%	42	1,087	-55.024%
2026-06-24	55.3700	57.7800	52.3800	57.1500	+1.872%	255	1,104	-57.393%
2026-06-23	55.7000	56.1000	52.4000	56.1000	+22.142%	17	1,122	-56.595%
2026-06-22	43.7200	46.1400	43.0100	45.9300	+0.109%	13	1,127	-46.985%
2026-06-18	46.8100	46.8200	45.8800	45.8800	-11.189%	46	1,076	-46.927%
2026-06-17	46.3900	51.6600	46.3900	51.6600	+7.895%	20	1,076	-52.865%
2026-06-16	44.1400	47.8800	43.5900	47.8800	+10.680%	146	1,076	-49.144%
2026-06-15	43.7200	44.4800	42.5700	43.2600	-16.808%	370	876	-43.712%
2026-06-12	56.1200	56.3500	51.3700	52.0000	-4.447%	77	876	-53.173%
2026-06-11	63.1300	63.9600	54.4200	54.4200	-16.814%	17	876	-55.255%
2026-06-10	57.6000	65.4200	57.6000	65.4200	+9.968%	31	877	-62.779%
2026-06-09	50.5600	68.2400	49.8000	59.4900	+12.309%	119	884	-59.069%
2026-06-08	52.1000	54.1500	50.8900	52.9700	-12.185%	34	886	-54.031%
2026-06-05	47.0000	60.3200	47.0000	60.3200	+36.471%	276	866	-59.632%
2026-06-04	45.4800	45.4800	44.0000	44.2000	+2.862%	15	773	-44.910%
2026-06-03	41.6400	43.4900	41.6400	42.9700	+2.091%	355	768	-43.333%
2026-06-02	42.2600	42.4600	41.8600	42.0900	+0.238%	200	647	-42.148%
2026-06-01	43.0200	43.0200	41.5500	41.9900	-1.547%	80	493	-42.010%
2026-05-29	43.4900	43.7200	42.6500	42.6500	-3.024%	51	491	-42.907%
2026-05-28	46.4100	46.7100	43.8800	43.9800	-5.804%	49	451	-44.634%
2026-05-27	46.9600	47.2700	46.1600	46.6900	+1.061%	22	416	-47.848%
2026-05-26	46.2000	46.2700	45.9800	46.2000	-5.386%	11	398	-47.294%
2026-05-22	48.5400	48.8300	48.2000	48.8300	-4.330%	117	393	-50.133%
2026-05-21	54.0000	54.0000	51.0400	51.0400	-3.516%	4	285	-52.292%
2026-05-20	53.4200	53.5000	52.8900	52.9000	-5.536%	8	285	-53.970%
2026-05-18	57.0000	57.0000	55.8300	56.0000	+2.508%	16	289	-56.518%
2026-05-15	54.4000	54.6300	54.4000	54.6300	+6.139%	13	289	-55.427%
2026-05-14	52.5500	52.5500	51.3700	51.4700	-5.142%	143	280	-52.691%
2026-05-13	55.2000	55.2000	54.2600	54.2600	-3.845%	9	361	-55.123%
2026-05-12	57.4800	57.4800	56.4300	56.4300	+5.103%	24	361	-56.849%
2026-05-11	53.7000	53.7100	52.7900	53.6900	-1.882%	49	361	-54.647%
2026-05-08	56.0200	56.0200	54.7200	54.7200	-9.027%	18	335	-55.501%
2026-05-07	59.2000	60.6900	58.3700	60.1500	-3.482%	119	321	-59.518%
2026-05-06	62.3200	62.3200	62.3200	62.3200	-5.375%	1	214	-60.927%
2026-05-05	65.8700	65.8700	65.8600	65.8600	-4.964%	2	213	-63.028%
2026-05-01	69.3600	69.3900	69.2000	69.3000	-16.506%	415	4	-64.863%
2026-04-22	83.2600	83.4400	83.0000	83.0000	-3.701%	3	4	-70.663%
2026-04-17	86.1900	86.1900	86.1900	86.1900	-37.656%	1	1	-71.748%
2026-03-20	138.2500	138.2500	138.2500	138.2500	+4.782%	2	3	-82.387%
2026-03-13	131.9400	131.9400	131.9400	131.9400	+7.233%	1	4	-81.545%
2026-02-12	123.0400	123.0400	123.0400	123.0400	+4.715%	1	3	-80.210%
2026-02-06	123.2000	123.2000	117.5000	117.5000	+7.013%	2	3	-79.277%
2026-01-14	106.8700	109.8000	106.8700	109.8000	+4.076%	2	2	-77.823%
2026-01-13	105.5000	105.5000	105.5000	105.5000	-46.580%	1	1	-76.919%
2024-12-12	197.4200	197.4900	197.4200	197.4900	0.000%	2	0	-87.670%