Dark

QQQ20270115P740
QQQ Jan 15 2027 740.00 Put (QQQ270115P00740000)
option OPRA

EOD

Sep 24, 2026

29.58-0.505%(-0.15)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.9700	32.2700	29.1700	29.5800	-0.505%	292	3,793	0.000%
2026-09-23	27.5700	30.5700	27.5700	29.7300	+9.705%	118	3,645	-0.505%
2026-09-22	28.5100	28.5100	26.7200	27.1000	-8.477%	145	3,737	+9.151%
2026-09-21	32.9000	32.9700	28.6400	29.6100	-23.823%	608	3,757	-0.101%
2026-09-18	39.1200	40.8300	38.8700	38.8700	-3.188%	242	3,681	-23.900%
2026-09-17	41.0000	41.0000	40.1300	40.1500	-16.354%	9	3,473	-26.326%
2026-09-16	44.2000	50.4900	44.2000	48.0000	0.000%	99	3,472	-38.375%
2026-09-15	46.2000	48.0400	46.2000	48.0000	+6.857%	187	3,443	-38.375%
2026-09-14	47.7800	48.2500	44.6900	44.9200	+4.953%	19	3,606	-34.150%
2026-09-11	43.2900	43.2900	41.9000	42.8000	-9.456%	65	3,593	-30.888%
2026-09-10	47.0100	47.2700	46.7800	47.2700	+9.295%	28	3,567	-37.423%
2026-09-09	44.2800	44.2800	43.2000	43.2500	+2.005%	26	3,566	-31.607%
2026-09-08	41.5800	42.4000	41.2700	42.4000	+2.440%	41	3,545	-30.236%
2026-09-04	40.0500	41.3900	39.8800	41.3900	-0.361%	171	3,521	-28.533%
2026-09-03	40.8700	41.6800	40.8700	41.5400	-11.277%	140	3,521	-28.792%
2026-09-01	44.6900	46.8200	44.6900	46.8200	+6.530%	3	3,628	-36.822%
2026-08-31	44.0200	44.0200	43.9500	43.9500	-1.014%	2	3,628	-32.696%
2026-08-28	41.9200	44.4000	40.7000	44.4000	+5.463%	133	3,628	-33.378%
2026-08-27	44.3000	44.3000	42.1000	42.1000	-10.483%	137	3,565	-29.739%
2026-08-26	48.8100	48.9000	46.8800	47.0300	-2.245%	5	3,639	-37.104%
2026-08-25	47.7400	48.9400	47.7400	48.1100	-8.047%	5	3,638	-38.516%
2026-08-24	50.9800	52.3200	50.9800	52.3200	+8.503%	4	3,636	-43.463%
2026-08-21	49.7400	49.7400	48.2200	48.2200	-5.041%	4	3,638	-38.656%
2026-08-20	49.7400	50.7800	49.7400	50.7800	+8.504%	18	3,636	-41.749%
2026-08-19	47.3000	47.3300	46.0200	46.8000	+0.580%	19	3,629	-36.795%
2026-08-18	46.5100	47.0000	45.5900	46.5300	+12.909%	28	3,634	-36.428%
2026-08-17	40.1400	41.3200	39.8700	41.2100	+0.807%	26	3,635	-28.221%
2026-08-14	40.5000	42.5600	40.5000	40.8800	-0.897%	115	3,637	-27.642%
2026-08-13	43.3400	43.3400	40.7400	41.2500	-6.015%	124	3,598	-28.291%
2026-08-12	43.8900	43.8900	43.8900	43.8900	-7.209%	121	3,608	-32.604%
2026-08-11	47.2500	47.3000	46.9600	47.3000	+0.297%	58	3,608	-37.463%
2026-08-10	46.7400	47.1600	46.7400	47.1600	+0.191%	4	3,570	-37.277%
2026-08-07	47.7400	48.2000	47.0700	47.0700	-7.959%	5	3,569	-37.157%
2026-08-06	51.7700	51.7700	50.5600	51.1400	-0.117%	117	3,569	-42.159%
2026-08-05	50.0000	51.2000	48.7500	51.2000	+2.277%	2,520	3,762	-42.227%
2026-08-04	53.6300	53.6300	50.0600	50.0600	-22.628%	65	4,590	-40.911%
2026-08-03	68.0000	68.0500	64.7000	64.7000	-7.439%	11	4,594	-54.281%
2026-07-31	65.2500	72.5000	65.2500	69.9000	-3.520%	13	4,595	-57.682%
2026-07-30	76.6100	76.6100	71.1300	72.4500	-17.876%	105	4,589	-59.172%
2026-07-29	80.0000	88.2200	79.6500	88.2200	+9.631%	153	4,621	-66.470%
2026-07-28	76.5300	80.4700	76.5300	80.4700	+10.022%	49	4,530	-63.241%
2026-07-27	75.7300	75.7300	72.6100	73.1400	+3.612%	3	4,539	-59.557%
2026-07-24	70.5900	70.5900	70.5900	70.5900	+0.713%	2	4,540	-58.096%
2026-07-23	66.6000	70.0900	66.6000	70.0900	+7.566%	39	4,548	-57.797%
2026-07-20	62.0800	65.1600	62.0800	65.1600	+1.797%	3	4,556	-54.604%
2026-07-17	65.9800	65.9800	63.7100	64.0100	+3.912%	10	4,556	-53.788%
2026-07-16	60.0300	61.6000	60.0300	61.6000	+11.878%	12	4,559	-51.981%
2026-07-15	53.6900	58.0900	53.6100	55.0600	+2.437%	38	4,559	-46.277%
2026-07-14	54.9700	55.1600	53.7500	53.7500	-4.614%	5	4,540	-44.967%
2026-07-13	55.9300	56.3500	55.9300	56.3500	+7.497%	2	4,538	-47.507%
2026-07-10	55.5500	55.5500	52.4200	52.4200	-3.817%	6	4,537	-43.571%
2026-07-09	56.8000	56.8000	54.3200	54.5000	-13.492%	69	4,535	-45.725%
2026-07-08	63.0000	63.0000	63.0000	63.0000	+1.613%	1	4,487	-53.048%
2026-07-07	59.7000	63.5000	59.2200	62.0000	+15.499%	24	4,490	-52.290%
2026-07-06	55.3000	55.3200	53.6800	53.6800	-13.055%	4	4,502	-44.896%
2026-07-02	53.9000	61.7400	53.9000	61.7400	+15.251%	9	4,502	-52.089%
2026-07-01	53.5000	54.6800	52.0700	53.5700	+5.870%	82	4,502	-44.783%
2026-06-30	53.5000	53.5000	50.5900	50.6000	-9.627%	105	4,440	-41.542%
2026-06-29	59.2800	60.3000	55.5400	55.9900	-9.240%	13	4,459	-47.169%
2026-06-26	67.7000	67.7000	61.6900	61.6900	+3.109%	2	4,459	-52.051%
2026-06-25	57.1700	66.0000	57.1700	59.8300	-10.728%	214	4,461	-50.560%
2026-06-24	62.9900	67.0200	59.7600	67.0200	+4.376%	77	4,365	-55.864%
2026-06-23	61.7700	64.2100	60.3400	64.2100	+22.421%	94	4,369	-53.932%
2026-06-22	49.4900	52.8900	48.7400	52.4500	+3.045%	154	4,379	-43.603%
2026-06-18	53.1100	53.7000	50.8800	50.9000	-13.435%	97	4,387	-41.886%
2026-06-17	53.6000	58.8000	53.5800	58.8000	+9.152%	45	4,387	-49.694%
2026-06-16	49.7600	54.0100	49.0000	53.8700	+8.828%	119	4,387	-45.090%
2026-06-15	50.0000	50.1900	48.3900	49.5000	-15.802%	1,422	3,417	-40.242%
2026-06-12	61.5700	61.8900	58.7900	58.7900	-5.116%	287	3,417	-49.685%
2026-06-11	64.3800	64.3800	61.9600	61.9600	-16.327%	15	3,417	-52.260%
2026-06-10	69.0000	74.0500	65.1800	74.0500	+8.849%	18	3,429	-60.054%
2026-06-09	73.3500	73.6100	68.0300	68.0300	+14.317%	9	3,450	-56.519%
2026-06-08	58.9500	60.2400	58.0500	59.5100	-8.783%	566	3,456	-50.294%
2026-06-05	53.1100	65.2700	53.1100	65.2400	+32.333%	205	2,927	-54.660%
2026-06-04	51.1700	52.1700	48.9300	49.3000	+0.901%	134	2,936	-40.000%
2026-06-03	48.3600	49.6500	48.0700	48.8600	+2.196%	105	2,875	-39.460%
2026-06-02	49.0000	49.1700	47.7200	47.8100	-0.891%	149	2,874	-38.130%
2026-06-01	49.3700	49.8900	47.3100	48.2400	-1.249%	142	2,796	-38.682%
2026-05-29	48.6800	50.5200	48.3900	48.8500	-3.095%	2,713	2,716	-39.447%
2026-05-28	52.8900	52.8900	49.8900	50.4100	-4.145%	71	812	-41.321%
2026-05-27	53.3100	54.0400	52.4800	52.5900	+0.709%	36	779	-43.754%
2026-05-26	52.7800	53.3000	52.2200	52.2200	-6.315%	24	774	-43.355%
2026-05-22	56.6400	56.7800	55.5400	55.7400	-3.996%	24	773	-46.932%
2026-05-21	59.9000	60.2400	57.1900	58.0600	-12.243%	15	767	-49.053%
2026-05-19	65.6000	66.1600	65.6000	66.1600	+1.441%	2	767	-55.290%
2026-05-18	61.5000	65.2200	61.5000	65.2200	+2.871%	4	755	-54.646%
2026-05-15	62.3700	63.4000	61.2900	63.4000	+8.636%	14	755	-53.344%
2026-05-14	58.4300	58.8300	58.3400	58.3600	-7.731%	6	747	-49.315%
2026-05-13	63.2500	63.2500	63.2500	63.2500	-2.692%	1	745	-53.233%
2026-05-12	67.5600	67.5600	65.0000	65.0000	+6.820%	5	745	-54.492%
2026-05-11	60.3000	60.8500	60.3000	60.8500	-1.776%	79	745	-51.389%
2026-05-08	61.9500	61.9500	61.9500	61.9500	-9.284%	1	666	-52.252%
2026-05-07	68.9100	68.9100	68.2700	68.2900	-7.779%	708	870	-56.685%
2026-05-05	75.6800	75.8900	73.9400	74.0500	-8.377%	821	518	-60.054%
2026-05-04	79.9700	80.8200	79.9700	80.8200	+3.536%	13	19	-63.400%
2026-05-01	77.9000	78.0600	77.9000	78.0600	-6.526%	2	11	-62.106%
2026-04-30	83.3700	83.5100	83.3700	83.5100	-6.169%	2	11	-64.579%
2026-04-29	90.5000	90.5000	89.0000	89.0000	-3.565%	2	13	-66.764%
2026-04-28	92.0800	92.2900	92.0800	92.2900	+7.942%	2	13	-67.949%
2026-04-27	87.5000	87.5000	85.5000	85.5000	-5.211%	2	11	-65.404%
2026-04-23	90.2000	90.2000	90.2000	90.2000	-32.394%	1	10	-67.206%
2026-04-08	133.4200	133.4200	133.4200	133.4200	-23.982%	2	9	-77.829%
2026-03-30	176.2200	176.2200	175.5100	175.5100	-1.399%	3	10	-83.146%
2026-03-27	178.0000	178.0000	178.0000	178.0000	+9.337%	2	13	-83.382%
2026-03-26	159.0000	163.5000	159.0000	162.8000	+9.313%	31	11	-81.830%
2026-03-23	148.9300	148.9300	148.9300	148.9300	-3.873%	1	10	-80.138%
2026-03-20	154.9300	154.9300	154.9300	154.9300	+26.608%	11	11	-80.908%
2026-01-21	122.3700	122.3700	122.3700	122.3700	+1.560%	1	0	-75.827%
2025-12-22	120.9600	120.9600	120.4900	120.4900	-2.437%	2	0	-75.450%
2025-11-12	123.5000	123.5000	123.5000	123.5000	-50.789%	10	0	-76.049%
2024-10-23	249.0400	250.9600	249.0400	250.9600	0.000%	2	0	-88.213%