Dark

QQQ20270115P730
QQQ Jan 15 2027 730.00 Put (QQQ270115P00730000)
option OPRA

EOD

Sep 24, 2026

26.35+1.659%(+0.43)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	27.8900	28.3200	25.6300	26.3500	+1.659%	132	7,706	0.000%
2026-09-23	23.9000	26.5000	23.9000	25.9200	+11.245%	290	7,674	+1.659%
2026-09-22	24.3900	24.3900	23.1800	23.3000	-9.197%	114	7,567	+13.090%
2026-09-21	29.5300	29.5300	25.0000	25.6600	-20.508%	676	7,564	+2.689%
2026-09-18	33.9600	35.8300	32.2800	32.2800	-7.587%	37	7,483	-18.371%
2026-09-17	36.5100	36.5100	34.9300	34.9300	-20.523%	198	7,458	-24.563%
2026-09-16	38.9800	43.9500	38.8000	43.9500	+3.266%	12	7,432	-40.046%
2026-09-15	40.6700	42.5600	40.6700	42.5600	+8.461%	1,951	7,468	-38.087%
2026-09-14	44.1200	44.5000	38.5000	39.2400	+5.427%	67	7,846	-32.849%
2026-09-11	37.0000	37.2200	36.5600	37.2200	-11.021%	203	7,868	-29.205%
2026-09-10	43.1000	43.1000	40.8500	41.8300	+12.025%	123	7,723	-37.007%
2026-09-09	37.0100	37.3400	36.9800	37.3400	+0.864%	4	7,695	-29.432%
2026-09-08	37.2800	37.2800	36.0200	37.0200	+1.843%	1,835	7,696	-28.822%
2026-09-04	34.8600	36.3500	34.3600	36.3500	0.000%	36	5,880	-27.510%
2026-09-03	37.5000	37.5000	36.0600	36.3500	-14.951%	38	5,880	-27.510%
2026-09-02	42.7800	42.7800	40.5100	42.7400	-0.303%	22	5,895	-38.348%
2026-09-01	41.6500	42.8700	39.3700	42.8700	+13.143%	9	5,893	-38.535%
2026-08-31	38.6500	39.1300	37.8600	37.8900	-0.289%	523	5,894	-30.457%
2026-08-28	37.8000	38.6600	35.5000	38.0000	+0.662%	69	5,390	-30.658%
2026-08-27	39.3000	39.3000	37.1300	37.7500	-11.176%	671	5,424	-30.199%
2026-08-26	43.4500	43.4900	42.5000	42.5000	-0.701%	4	4,764	-38.000%
2026-08-25	42.1500	43.4600	42.1500	42.8000	-4.165%	5	4,764	-38.435%
2026-08-24	47.2500	47.2500	43.8000	44.6600	+5.355%	9	4,764	-40.999%
2026-08-21	43.9000	43.9000	42.3900	42.3900	-4.955%	9	4,766	-37.839%
2026-08-20	43.0600	45.0500	43.0600	44.6000	+7.083%	53	4,769	-40.919%
2026-08-19	40.7400	42.0700	40.7400	41.6500	-1.022%	92	4,735	-36.735%
2026-08-18	41.0600	42.1900	40.7000	42.0800	+14.410%	63	4,683	-37.381%
2026-08-17	35.4100	36.8500	34.9900	36.7800	+1.100%	111	4,682	-28.358%
2026-08-14	36.5100	38.1900	36.3300	36.3800	-0.980%	173	4,645	-27.570%
2026-08-13	37.3000	37.5300	36.3100	36.7400	-8.058%	200	4,564	-28.280%
2026-08-12	39.1000	40.4600	38.9300	39.9600	-5.732%	35	4,501	-34.059%
2026-08-11	42.1900	42.6900	42.1500	42.3900	+1.387%	5	4,493	-37.839%
2026-08-10	42.0000	42.9000	41.2800	41.8100	-1.065%	40	4,492	-36.977%
2026-08-07	43.2700	44.4100	42.2500	42.2600	-7.729%	417	4,496	-37.648%
2026-08-06	49.4300	49.4300	45.7300	45.8000	+1.891%	740	4,283	-42.467%
2026-08-05	44.2000	45.2300	43.9000	44.9500	+0.045%	113	4,035	-41.379%
2026-08-04	48.6000	48.6000	44.0000	44.9300	-16.950%	44	3,986	-41.353%
2026-08-03	54.1000	54.1000	54.1000	54.1000	-11.166%	1	3,971	-51.294%
2026-07-31	58.2000	61.6300	58.2000	60.9000	-4.094%	24	3,970	-56.732%
2026-07-30	67.2800	67.2800	63.5000	63.5000	-13.992%	25	3,957	-58.504%
2026-07-29	69.8800	73.8300	69.8000	73.8300	+7.327%	8	3,956	-64.310%
2026-07-28	68.5200	74.2400	67.7900	68.7900	+1.221%	10	3,960	-61.695%
2026-07-27	69.1600	69.1600	67.6100	67.9600	+7.532%	21	3,959	-61.227%
2026-07-24	64.0600	64.0600	61.7100	63.2000	-0.645%	3	3,961	-58.307%
2026-07-23	63.2400	63.6100	63.2400	63.6100	+17.038%	2	3,961	-58.576%
2026-07-22	54.3500	54.3500	54.3500	54.3500	+1.874%	1	3,961	-51.518%
2026-07-21	54.9200	55.2200	53.3500	53.3500	-9.836%	29	3,960	-50.609%
2026-07-20	56.3100	59.1700	56.0900	59.1700	-0.738%	45	3,963	-55.467%
2026-07-17	63.8700	64.3600	57.5500	59.6100	+6.943%	257	3,918	-55.796%
2026-07-16	52.5200	55.7400	52.1700	55.7400	+11.036%	27	3,667	-52.727%
2026-07-15	49.7900	53.9200	48.9100	50.2000	+1.026%	64	3,651	-47.510%
2026-07-14	51.4000	52.0500	49.0200	49.6900	-6.703%	33	3,639	-46.971%
2026-07-13	51.6700	53.8400	51.5900	53.2600	+11.423%	7	3,620	-50.526%
2026-07-10	48.5400	48.5400	47.6300	47.8000	-3.920%	15	3,616	-44.874%
2026-07-09	51.3500	51.3500	49.5900	49.7500	-17.000%	38	3,604	-47.035%
2026-07-08	57.5000	59.9400	56.3400	59.9400	+5.380%	12	3,594	-56.039%
2026-07-07	57.8600	57.8600	53.7900	56.8800	+15.072%	67	3,594	-53.674%
2026-07-06	51.1400	51.1400	49.4300	49.4300	-13.144%	4	3,566	-46.692%
2026-07-02	48.8700	58.5200	48.8700	56.9100	+15.389%	18	3,561	-53.699%
2026-07-01	50.2800	50.2800	47.5800	49.3200	+6.592%	1,036	3,561	-46.573%
2026-06-30	49.1400	49.1400	46.2000	46.2700	-10.260%	755	2,557	-43.052%
2026-06-29	56.1700	56.5700	51.2800	51.5600	-11.470%	56	2,611	-48.894%
2026-06-26	61.2900	61.2900	58.1500	58.2400	+3.189%	8	2,567	-54.756%
2026-06-25	58.5700	58.5700	54.6400	56.4400	-8.629%	34	2,563	-53.313%
2026-06-24	57.0800	61.7700	54.6500	61.7700	+4.095%	216	2,540	-57.342%
2026-06-23	58.7600	59.3400	54.6300	59.3400	+24.168%	31	2,518	-55.595%
2026-06-22	47.1700	49.0000	47.1700	47.7900	+2.400%	20	2,518	-44.863%
2026-06-18	48.6400	49.2700	46.6500	46.6700	-9.816%	47	2,503	-43.540%
2026-06-17	48.6000	52.0000	48.5200	51.7500	+5.012%	42	2,503	-49.082%
2026-06-16	45.7300	49.6000	45.7300	49.2800	+9.390%	51	2,503	-46.530%
2026-06-15	45.3900	45.9000	44.4400	45.0500	-17.157%	223	2,491	-41.509%
2026-06-12	57.3600	57.7800	54.3500	54.3800	-5.705%	17	2,491	-51.545%
2026-06-11	62.4300	64.0000	57.6700	57.6700	-13.925%	9	2,491	-54.309%
2026-06-10	60.1000	67.0000	60.1000	67.0000	+9.316%	45	2,489	-60.672%
2026-06-09	53.4000	70.4500	53.4000	61.2900	+11.517%	192	2,549	-57.008%
2026-06-08	53.5500	56.6500	52.4500	54.9600	-7.131%	162	2,398	-52.056%
2026-06-05	50.1400	59.4400	50.1400	59.1800	+31.804%	296	2,359	-55.475%
2026-06-04	47.6500	48.0100	44.9000	44.9000	+0.134%	53	2,338	-41.314%
2026-06-03	43.5300	45.6500	43.5300	44.8400	+2.374%	315	2,317	-41.236%
2026-06-02	45.0000	45.0000	43.7000	43.8000	+0.643%	218	2,136	-39.840%
2026-06-01	45.0600	45.6600	43.4000	43.5200	-2.618%	993	2,068	-39.453%
2026-05-29	44.8600	45.7100	44.6300	44.6900	-2.636%	136	1,247	-41.038%
2026-05-28	48.6600	48.6900	45.6000	45.9000	-4.514%	143	1,218	-42.593%
2026-05-27	47.7100	49.7500	47.6900	48.0700	-0.166%	59	1,135	-45.184%
2026-05-26	48.3000	49.0800	47.7500	48.1500	-6.776%	40	1,097	-45.275%
2026-05-22	51.7500	51.9900	50.8000	51.6500	-2.492%	42	1,082	-48.984%
2026-05-21	55.0000	55.0000	52.9700	52.9700	-4.109%	12	1,060	-50.255%
2026-05-20	55.8300	55.8300	55.2100	55.2400	-9.264%	644	1,060	-52.299%
2026-05-19	60.8800	60.8800	60.8800	60.8800	+6.826%	1	738	-56.718%
2026-05-15	57.6000	57.6000	55.4400	56.9900	+6.763%	245	738	-53.764%
2026-05-14	54.0700	54.4700	53.3800	53.3800	-3.889%	20	608	-50.637%
2026-05-13	57.1000	57.1700	55.5400	55.5400	-9.691%	76	595	-52.557%
2026-05-12	62.0000	62.0400	61.5000	61.5000	+9.509%	27	595	-57.154%
2026-05-11	55.3800	56.1900	55.0200	56.1600	-1.092%	577	595	-53.080%
2026-05-08	58.5900	58.5900	56.7800	56.7800	-9.514%	16	34	-53.593%
2026-05-07	60.6300	62.7500	60.4700	62.7500	-8.166%	12	28	-58.008%
2026-05-05	68.3300	68.3300	68.3300	68.3300	-4.806%	2	18	-61.437%
2026-05-01	72.0000	72.0000	71.7800	71.7800	-9.139%	11	6	-63.291%
2026-04-24	80.8000	80.8000	79.0000	79.0000	-12.222%	10	6	-66.646%
2026-04-23	90.0000	90.0000	90.0000	90.0000	-14.048%	2	2	-70.722%
2026-04-14	104.7100	104.7100	104.7100	104.7100	-9.499%	1	1	-74.835%
2026-04-13	115.7000	115.7000	115.7000	115.7000	-6.316%	1	1	-77.226%
2026-03-11	123.5000	123.5000	123.5000	123.5000	+2.917%	1	1	-78.664%
2026-03-10	120.0000	120.0000	120.0000	120.0000	-1.969%	1	1	-78.042%
2026-02-26	122.4100	122.4100	122.4100	122.4100	-3.256%	1	2	-78.474%
2026-02-06	126.6600	126.6600	126.5300	126.5300	-0.620%	2	1	-79.175%
2026-02-04	124.9400	127.6700	124.9400	127.3200	+14.692%	3	2	-79.304%
2026-01-29	111.0100	111.0100	111.0100	111.0100	+7.215%	1	2	-76.263%
2026-01-28	103.5400	103.5400	103.5400	103.5400	-13.247%	1	2	-74.551%
2026-01-20	119.3500	119.3500	119.3500	119.3500	+4.969%	1	1	-77.922%
2026-01-14	113.7000	113.7000	113.7000	113.7000	+5.797%	1	1	-76.825%
2026-01-13	107.4700	107.4700	107.4700	107.4700	-10.954%	1	1	-75.482%
2025-12-15	120.8500	120.8500	120.6900	120.6900	-1.025%	2	2	-78.167%
2025-11-06	121.9400	121.9400	121.9400	121.9400	-47.573%	2	2	-78.391%
2025-03-05	232.3100	232.5900	232.3100	232.5900	-2.453%	2	0	-88.671%
2024-10-10	238.4400	238.4400	238.4400	238.4400	0.000%	1	0	-88.949%