Dark

QQQ20270115P745
QQQ Jan 15 2027 745.00 Put (QQQ270115P00745000)
option OPRA

EOD

Sep 24, 2026

31.61-0.722%(-0.23)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.2600	34.7400	31.4700	31.6100	-0.722%	52	575	0.000%
2026-09-23	29.7000	32.6500	29.6200	31.8400	+9.793%	92	558	-0.722%
2026-09-22	31.2700	31.2700	28.7100	29.0000	-7.348%	230	657	+9.000%
2026-09-21	33.7800	33.8500	30.8900	31.3000	-26.920%	293	619	+0.990%
2026-09-18	43.2900	43.4200	42.8300	42.8300	-3.078%	32	624	-26.197%
2026-09-17	44.2600	44.2600	44.1900	44.1900	-13.826%	2	605	-28.468%
2026-09-15	49.1900	51.3200	49.1900	51.2800	+13.276%	132	621	-38.358%
2026-09-11	45.2600	45.2900	45.2300	45.2700	-9.910%	26	634	-30.175%
2026-09-10	50.2500	50.2500	50.2500	50.2500	+12.341%	5	643	-37.095%
2026-09-08	45.0900	45.0900	44.6100	44.7300	+1.567%	27	644	-29.332%
2026-09-04	43.0100	44.0400	43.0000	44.0400	+0.502%	21	660	-28.224%
2026-09-03	44.3700	44.3700	43.8200	43.8200	-6.287%	75	660	-27.864%
2026-08-31	46.8500	46.8500	46.7600	46.7600	+4.119%	2	700	-32.399%
2026-08-27	46.4200	46.4200	44.5400	44.9100	-9.855%	63	705	-29.615%
2026-08-26	50.7500	50.7500	49.6500	49.8200	-2.026%	14	752	-36.552%
2026-08-25	50.8500	50.8500	50.8500	50.8500	-4.273%	3	760	-37.837%
2026-08-24	54.3500	54.3500	53.1200	53.1200	+1.548%	8	763	-40.493%
2026-08-20	50.8400	52.4800	50.8400	52.3100	+8.235%	5	771	-39.572%
2026-08-19	49.5900	49.6300	48.3300	48.3300	-1.327%	16	772	-34.595%
2026-08-18	49.7900	49.7900	48.9800	48.9800	+12.391%	3	768	-35.463%
2026-08-17	42.2600	43.6500	41.5800	43.5800	+0.207%	19	768	-27.467%
2026-08-14	42.8000	43.9900	42.8000	43.4900	-0.229%	158	755	-27.317%
2026-08-13	43.5000	43.9000	43.0900	43.5900	-6.198%	50	687	-27.483%
2026-08-12	46.4700	46.4700	46.4700	46.4700	-7.060%	1	688	-31.978%
2026-08-07	50.0000	50.0000	50.0000	50.0000	-20.811%	1	687	-36.780%
2026-08-03	63.4000	63.4000	62.6400	63.1400	-17.744%	29	686	-49.937%
2026-07-30	76.8900	76.8900	76.7600	76.7600	-2.316%	2	658	-58.820%
2026-07-29	86.5000	88.0000	78.5800	78.5800	-6.663%	3	658	-59.773%
2026-07-28	84.0700	84.1900	84.0700	84.1900	+11.451%	49	659	-62.454%
2026-07-27	75.5400	75.5400	75.5400	75.5400	-1.255%	3	700	-58.155%
2026-07-24	72.4600	76.5000	72.4100	76.5000	+5.227%	6	703	-58.680%
2026-07-23	72.7000	72.7000	72.7000	72.7000	+18.096%	2	705	-56.520%
2026-07-22	61.3300	61.6700	60.9800	61.5600	+1.333%	104	707	-48.652%
2026-07-21	60.7500	60.7500	60.7500	60.7500	-8.688%	10	659	-47.967%
2026-07-17	74.0000	74.0000	66.5300	66.5300	+16.454%	15	659	-52.488%
2026-07-15	57.1600	57.1600	57.1300	57.1300	-2.024%	2	662	-44.670%
2026-07-14	58.3100	58.3100	58.3100	58.3100	-4.691%	1	662	-45.790%
2026-07-13	58.9400	61.1800	58.9400	61.1800	+7.183%	6	663	-48.333%
2026-07-09	57.3400	57.3400	57.0800	57.0800	-15.824%	10	664	-44.622%
2026-07-08	67.5000	67.8100	67.5000	67.8100	+5.640%	2	661	-53.384%
2026-07-07	64.1900	64.1900	64.1900	64.1900	+12.753%	1	662	-50.756%
2026-07-06	56.9300	56.9300	56.9300	56.9300	+1.516%	1	663	-44.476%
2026-07-01	56.4800	57.3400	54.1800	56.0800	+6.112%	76	663	-43.634%
2026-06-30	55.0300	55.0300	52.8500	52.8500	-9.395%	63	590	-40.189%
2026-06-29	58.1200	58.4200	58.0400	58.3300	-9.115%	5	624	-45.808%
2026-06-26	70.2500	70.2500	64.1800	64.1800	-6.361%	2	622	-50.748%
2026-06-24	67.6300	68.5800	67.6300	68.5400	+8.056%	58	623	-53.881%
2026-06-23	63.4300	63.4300	63.4300	63.4300	+17.333%	14	641	-50.166%
2026-06-22	51.2600	54.1400	50.6400	54.0600	+2.039%	49	641	-41.528%
2026-06-18	55.7100	55.9100	52.9800	52.9800	-11.656%	30	536	-40.336%
2026-06-17	56.4700	59.9700	55.7000	59.9700	+7.070%	111	536	-47.290%
2026-06-16	51.9500	56.2600	51.3600	56.0100	+9.395%	96	536	-43.564%
2026-06-15	51.6700	52.0100	50.5200	51.2000	-17.219%	238	536	-38.262%
2026-06-12	64.1200	64.1200	61.8500	61.8500	-11.263%	5	536	-48.892%
2026-06-10	69.7000	69.7000	69.7000	69.7000	+11.842%	1	536	-54.648%
2026-06-08	63.0400	63.0400	62.3200	62.3200	-10.933%	7	536	-49.278%
2026-06-05	55.7500	69.9700	54.9100	69.9700	+36.075%	105	535	-54.823%
2026-06-04	52.6200	52.6300	51.3000	51.4200	+1.161%	28	462	-38.526%
2026-06-03	50.4500	51.9200	50.2100	50.8300	+1.884%	171	437	-37.812%
2026-06-02	51.2000	51.2000	49.5700	49.8900	+0.261%	200	322	-36.641%
2026-06-01	51.1100	52.0400	49.2000	49.7600	-3.416%	142	238	-36.475%
2026-05-29	51.3900	51.8000	50.8300	51.5200	-0.923%	21	144	-38.645%
2026-05-28	55.1100	55.4100	51.8800	52.0000	-5.248%	76	128	-39.212%
2026-05-27	55.5900	56.4200	54.6800	54.8800	+0.550%	53	62	-42.402%
2026-05-26	54.8100	54.9600	54.5200	54.5800	-7.773%	8	10	-42.085%
2026-05-22	59.1800	59.1800	59.1800	59.1800	-2.230%	1	6	-46.587%
2026-05-14	60.5300	60.5300	60.5300	60.5300	-2.654%	1	5	-47.778%
2026-05-11	62.1800	62.1800	62.1800	62.1800	-12.410%	1	4	-49.164%
2026-05-07	71.0100	71.1100	70.9900	70.9900	-8.447%	4	4	-55.473%
2026-05-05	77.4200	77.5400	77.4200	77.5400	-6.296%	2	4	-59.234%
2026-05-04	82.8700	82.8700	82.7500	82.7500	+2.261%	2	3	-61.801%
2026-05-01	80.9100	80.9200	80.9100	80.9200	-9.160%	2	1	-60.937%
2026-04-27	90.5000	90.5000	89.0800	89.0800	-14.959%	2	1	-64.515%
2026-04-21	104.7500	104.7500	104.7500	104.7500	+4.437%	1	1	-69.823%
2026-04-17	100.3000	100.3000	100.3000	100.3000	-18.976%	1	1	-68.485%
2026-01-30	124.8300	124.8300	123.7400	123.7900	+7.429%	11	3	-74.465%
2026-01-27	115.1700	115.4000	114.9600	115.2300	0.000%	11	11	-72.568%