Dark

QQQ20270115P735
QQQ Jan 15 2027 735.00 Put (QQQ270115P00735000)
option OPRA

EOD

Sep 24, 2026

27.62-1.848%(-0.52)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.1000	30.3200	27.6200	27.6200	-1.848%	172	2,271	0.000%
2026-09-23	26.0300	28.4000	26.0000	28.1400	+13.057%	130	2,160	-1.848%
2026-09-22	27.1900	27.1900	24.8900	24.8900	-8.121%	89	2,210	+10.968%
2026-09-21	31.2500	31.2500	26.9300	27.0900	-27.373%	559	2,178	+1.956%
2026-09-18	36.9700	38.0000	36.7300	37.3000	-0.639%	26	2,010	-25.952%
2026-09-17	38.7900	39.3000	37.5300	37.5400	-20.718%	99	1,999	-26.425%
2026-09-16	47.3500	47.3500	47.3500	47.3500	+6.023%	2	1,929	-41.668%
2026-09-15	45.3200	45.3200	44.6600	44.6600	+4.836%	12	1,934	-38.155%
2026-09-14	45.2600	45.2600	41.0300	42.6000	+6.981%	31	1,931	-35.164%
2026-09-11	40.2000	40.2000	39.1200	39.8200	-10.738%	44	1,926	-30.638%
2026-09-10	45.4100	45.7200	44.4800	44.6100	+10.695%	20	1,913	-38.086%
2026-09-09	40.5000	40.5000	40.3000	40.3000	+3.893%	14	1,932	-31.464%
2026-09-08	38.9000	39.7300	38.7200	38.7900	+0.155%	59	1,936	-28.796%
2026-09-04	37.0000	38.7300	36.7100	38.7300	-0.129%	43	1,907	-28.686%
2026-09-03	39.3000	39.3000	38.3800	38.7800	-10.127%	133	1,907	-28.778%
2026-09-02	43.7000	43.9700	43.1500	43.1500	+2.861%	13	1,920	-35.991%
2026-09-01	44.7500	45.1100	41.9500	41.9500	+3.914%	144	1,919	-34.160%
2026-08-31	41.6700	41.6700	40.3500	40.3700	-0.493%	32	1,955	-31.583%
2026-08-28	39.3700	41.4200	38.1500	40.5700	+3.258%	141	1,954	-31.920%
2026-08-27	41.2400	42.7600	39.2900	39.2900	-11.229%	105	2,007	-29.702%
2026-08-26	44.8800	46.0600	44.2600	44.2600	-2.360%	12	1,983	-37.596%
2026-08-25	45.4300	46.1500	44.5300	45.3300	-2.158%	48	1,979	-39.069%
2026-08-24	50.2000	50.2000	46.3300	46.3300	+2.773%	54	1,965	-40.384%
2026-08-21	46.9700	46.9700	44.4700	45.0800	-6.647%	16	1,938	-38.731%
2026-08-20	46.2200	48.3000	46.2200	48.2900	+9.725%	7	1,936	-42.804%
2026-08-19	45.2800	45.3000	44.0100	44.0100	-0.204%	9	1,936	-37.242%
2026-08-18	43.6800	44.4300	43.2000	44.1000	+13.135%	48	1,958	-37.370%
2026-08-17	37.2900	39.0500	37.1900	38.9800	+0.854%	50	1,970	-29.143%
2026-08-14	38.9900	40.1200	38.5300	38.6500	-0.592%	79	1,941	-28.538%
2026-08-13	41.6400	41.6400	38.6700	38.8800	-7.473%	108	1,928	-28.961%
2026-08-12	42.0000	42.6700	41.2200	42.0200	-6.912%	34	1,893	-34.269%
2026-08-11	45.1300	46.0400	44.4900	45.1400	+2.591%	48	1,893	-38.813%
2026-08-10	45.1700	45.2000	43.6400	44.0000	-3.424%	23	1,870	-37.227%
2026-08-07	46.8500	46.9500	45.1000	45.5600	-7.922%	322	1,860	-39.377%
2026-08-06	51.7300	52.1000	48.4000	49.4800	+4.125%	56	1,713	-44.179%
2026-08-05	46.1800	47.5200	46.0000	47.5200	+1.106%	72	1,716	-41.877%
2026-08-04	47.4100	47.5300	46.5700	47.0000	-17.486%	126	1,682	-41.234%
2026-08-03	64.5800	65.0900	56.9600	56.9600	-14.178%	20	1,559	-51.510%
2026-07-31	66.9700	69.2100	66.0100	66.3700	-2.181%	40	1,551	-58.385%
2026-07-30	70.9000	70.9000	67.8000	67.8500	-15.399%	12	1,548	-59.293%
2026-07-29	75.0000	81.0000	71.1500	80.2000	+10.636%	94	1,541	-65.561%
2026-07-28	72.1400	77.1800	70.7200	72.4900	+6.088%	81	1,538	-61.898%
2026-07-27	64.2700	72.4800	64.2700	68.3300	+5.741%	122	1,537	-59.579%
2026-07-24	65.7700	69.6600	64.6200	64.6200	-2.710%	37	1,511	-57.258%
2026-07-23	63.1000	67.3300	62.9400	66.4200	+17.454%	55	1,544	-58.416%
2026-07-22	56.0000	56.5500	55.9500	56.5500	+1.617%	11	1,537	-51.158%
2026-07-21	56.3800	56.3800	55.6500	55.6500	-11.017%	2	1,528	-50.368%
2026-07-20	60.7000	62.8000	60.7000	62.5400	-0.096%	15	1,528	-55.836%
2026-07-17	65.8400	67.3600	60.4900	62.6000	+5.405%	43	1,521	-55.879%
2026-07-16	54.8700	59.3900	54.8700	59.3900	+12.524%	73	1,509	-53.494%
2026-07-15	50.6700	55.7500	50.6500	52.7800	+1.441%	101	1,506	-47.670%
2026-07-14	52.3500	54.3000	51.2700	52.0300	-7.304%	40	1,456	-46.915%
2026-07-13	53.9900	56.3700	53.5600	56.1300	+12.395%	40	1,426	-50.793%
2026-07-10	53.1200	53.1200	49.9400	49.9400	-4.366%	24	1,436	-44.694%
2026-07-09	52.9600	52.9700	52.1900	52.2200	-9.435%	47	1,417	-47.108%
2026-07-08	61.0000	63.3000	57.6600	57.6600	-2.962%	131	1,386	-52.099%
2026-07-07	56.4900	60.6500	56.4900	59.4200	+15.446%	22	1,320	-53.517%
2026-07-06	51.6800	51.6800	51.4700	51.4700	-13.800%	2	1,314	-46.338%
2026-07-02	51.4500	60.8700	51.4500	59.7100	+14.256%	22	1,311	-53.743%
2026-07-01	53.0000	53.0000	49.7000	52.2600	+8.333%	32	1,311	-47.149%
2026-06-30	51.6800	51.6800	48.2400	48.2400	-10.351%	107	1,315	-42.745%
2026-06-29	58.5200	59.8200	53.2400	53.8100	-13.140%	42	1,372	-48.671%
2026-06-26	63.6000	64.7500	58.2200	61.9500	+7.087%	30	1,375	-55.416%
2026-06-25	60.2500	62.0800	57.2200	57.8500	+0.486%	17	1,383	-52.256%
2026-06-24	61.3500	63.4200	56.8500	57.5700	-7.295%	121	1,389	-52.024%
2026-06-23	59.6800	62.1600	57.5300	62.1000	+25.176%	80	1,327	-55.523%
2026-06-22	47.6500	51.0600	46.8200	49.6100	+1.245%	90	1,353	-44.326%
2026-06-18	50.2500	51.4400	49.0000	49.0000	-13.151%	68	1,336	-43.633%
2026-06-17	50.3700	56.4200	50.3700	56.4200	+9.045%	66	1,336	-51.046%
2026-06-16	47.8300	51.7400	47.8300	51.7400	+9.456%	107	1,336	-46.618%
2026-06-15	48.0000	48.8600	46.4000	47.2700	-17.705%	235	1,322	-41.570%
2026-06-12	60.0000	61.2300	56.6200	57.4400	-12.970%	44	1,322	-51.915%
2026-06-11	66.0000	66.0000	66.0000	66.0000	-8.333%	1	1,322	-58.152%
2026-06-10	69.0200	72.0000	69.0200	72.0000	+13.744%	32	1,326	-61.639%
2026-06-09	58.2100	70.5500	57.4400	63.3000	+9.877%	13	1,440	-56.367%
2026-06-08	56.6800	58.8400	54.6800	57.6100	-7.706%	41	1,439	-52.057%
2026-06-05	50.6300	63.4800	50.6300	62.4200	+32.752%	720	1,419	-55.751%
2026-06-04	48.9700	50.2300	47.0200	47.0200	+0.513%	33	1,144	-41.259%
2026-06-03	46.0400	47.5400	45.9500	46.7800	+2.117%	235	1,147	-40.958%
2026-06-02	47.0500	47.3000	45.5200	45.8100	+0.792%	141	1,124	-39.707%
2026-06-01	47.0000	48.2300	45.2500	45.4500	-3.708%	124	1,035	-39.230%
2026-05-29	47.3600	47.9100	46.7500	47.2000	-1.441%	83	1,002	-41.483%
2026-05-28	50.8000	50.8700	47.7000	47.8900	-4.886%	84	948	-42.326%
2026-05-27	49.8000	51.7500	49.8000	50.3500	+0.060%	35	888	-45.144%
2026-05-26	50.5300	50.8500	50.0400	50.3200	-7.449%	48	871	-45.111%
2026-05-22	54.2600	54.6700	52.6800	54.3700	-1.965%	122	843	-49.200%
2026-05-21	57.3600	57.3600	54.8300	55.4600	-3.548%	6	812	-50.198%
2026-05-20	58.9500	58.9500	57.5000	57.5000	-9.206%	7	812	-51.965%
2026-05-19	63.3300	63.3300	63.3300	63.3300	+5.691%	2	826	-56.387%
2026-05-18	62.8800	62.8800	59.9200	59.9200	+0.033%	5	826	-53.905%
2026-05-15	61.2500	61.2800	58.7300	59.9000	+5.198%	76	826	-53.890%
2026-05-14	57.1000	57.1000	55.9400	56.9400	-5.588%	25	787	-51.493%
2026-05-12	60.3100	60.3100	60.3100	60.3100	+3.875%	4	777	-54.203%
2026-05-11	57.9000	58.0600	57.9000	58.0600	-2.714%	11	777	-52.429%
2026-05-08	59.6800	59.6800	59.6800	59.6800	-9.135%	1	764	-53.720%
2026-05-07	66.0000	66.0000	65.6800	65.6800	-0.273%	29	764	-57.948%
2026-05-06	68.6300	68.6700	65.6800	65.8600	-7.344%	15	789	-58.063%
2026-05-05	72.4000	72.4000	71.0800	71.0800	-6.646%	933	780	-61.142%
2026-05-04	76.3000	76.3000	76.0200	76.1400	+1.832%	544	309	-63.725%
2026-05-01	76.0000	76.0000	74.5300	74.7700	-17.051%	16	25	-63.060%
2026-04-23	90.1400	90.1400	90.1400	90.1400	+0.873%	1	25	-69.359%
2026-04-22	88.6000	89.3600	88.6000	89.3600	-5.788%	25	25	-69.091%
2026-04-20	94.8500	94.8500	94.8500	94.8500	+1.574%	1	3	-70.880%
2026-04-17	93.5000	93.5000	93.3800	93.3800	-7.636%	2	3	-70.422%
2026-04-15	104.6100	104.6100	101.1000	101.1000	-17.469%	3	3	-72.681%
2026-03-11	122.5000	122.5000	122.5000	122.5000	-8.582%	2	1	-77.453%
2026-03-05	134.0000	134.0000	134.0000	134.0000	+3.443%	2	3	-79.388%
2026-02-04	129.5400	129.5400	129.5400	129.5400	+7.493%	1	16	-78.678%
2026-02-03	120.5100	120.5100	120.5100	120.5100	+6.120%	1	15	-77.081%
2026-01-29	113.6400	113.6400	113.5600	113.5600	+3.077%	2	16	-75.678%
2026-01-26	110.1700	110.1700	110.1700	110.1700	-0.091%	1	14	-74.930%
2026-01-15	110.2700	110.2700	110.2700	110.2700	-0.460%	1	13	-74.952%
2026-01-09	110.8800	110.8800	110.7800	110.7800	-1.773%	2	12	-75.068%
2026-01-06	112.7800	112.7800	112.7800	112.7800	-2.524%	1	12	-75.510%
2025-12-23	115.7600	115.7600	115.7000	115.7000	-7.447%	20	11	-76.128%
2025-12-15	125.0000	125.0100	125.0000	125.0100	+4.628%	2	12	-77.906%
2025-11-12	119.4800	119.4800	119.4800	119.4800	+1.083%	10	4	-76.883%
2025-11-10	118.2000	118.2000	118.2000	118.2000	-4.446%	1	4	-76.633%
2025-11-06	124.9000	124.9000	123.7000	123.7000	+3.411%	2	4	-77.672%
2025-11-04	119.6200	119.6200	119.6200	119.6200	+11.669%	2	3	-76.910%
2025-10-29	107.1200	107.1200	107.1200	107.1200	-55.180%	1	1	-74.216%
2024-10-14	237.4200	239.0000	236.5800	239.0000	0.000%	6	0	-88.444%