Dark

QQQ20270115P750
QQQ Jan 15 2027 750.00 Put (QQQ270115P00750000)
option OPRA

EOD

Sep 24, 2026

34.34+0.117%(+0.04)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.9200	37.0800	33.6600	34.3400	+0.117%	502	1,969	0.000%
2026-09-23	31.8000	35.0000	31.8000	34.3000	+10.042%	82	1,674	+0.117%
2026-09-22	33.4300	33.4300	30.7100	31.1700	-6.256%	517	1,700	+10.170%
2026-09-21	38.6200	38.6200	33.0000	33.2500	-27.291%	152	1,750	+3.278%
2026-09-18	44.6700	46.4400	44.6300	45.7300	-0.565%	11	1,681	-24.907%
2026-09-17	47.5000	47.5000	45.7500	45.9900	-20.017%	16	1,689	-25.332%
2026-09-16	50.2000	57.5000	50.2000	57.5000	+6.877%	7	1,698	-40.278%
2026-09-15	52.4000	54.8500	52.4000	53.8000	+8.097%	88	1,723	-36.171%
2026-09-14	50.7400	50.7400	49.6700	49.7700	+3.279%	10	1,785	-31.003%
2026-09-11	48.8200	48.9400	47.5200	48.1900	-9.824%	31	1,787	-28.740%
2026-09-10	53.3200	53.7500	53.3200	53.4400	+8.773%	5	1,779	-35.741%
2026-09-09	48.6000	49.1300	48.6000	49.1300	+3.149%	18	1,781	-30.104%
2026-09-08	47.5400	47.6300	46.3200	47.6300	+1.557%	99	1,798	-27.903%
2026-09-04	45.5500	47.4000	45.5500	46.9000	-0.615%	23	1,780	-26.780%
2026-09-03	49.9900	50.5000	46.3600	47.1900	-11.530%	65	1,780	-27.230%
2026-09-02	53.3400	53.3400	53.3400	53.3400	-0.670%	2	1,805	-35.621%
2026-09-01	54.5500	54.9600	51.8300	53.7000	+10.358%	220	1,957	-36.052%
2026-08-31	49.5400	49.8400	48.6600	48.6600	+5.737%	9	1,973	-29.429%
2026-08-28	45.3500	46.0200	45.3500	46.0200	-4.976%	6	1,974	-25.380%
2026-08-27	49.1000	49.1000	48.4300	48.4300	-10.464%	12	1,989	-29.094%
2026-08-26	53.7700	54.8100	53.7700	54.0900	-1.833%	12	1,979	-36.513%
2026-08-25	53.1500	55.1000	52.9000	55.1000	-4.274%	343	2,005	-37.677%
2026-08-24	57.5600	57.5600	57.5600	57.5600	+7.952%	10	1,988	-40.341%
2026-08-21	54.1700	54.1700	53.0500	53.3200	-4.152%	28	1,988	-35.596%
2026-08-20	54.0200	56.7100	53.6400	55.6300	+5.901%	40	1,995	-38.271%
2026-08-19	51.8500	52.6500	51.3500	52.5300	+0.864%	215	2,012	-34.628%
2026-08-18	50.6000	53.1000	50.5000	52.0800	+12.849%	36	1,880	-34.063%
2026-08-17	44.7600	46.1500	44.0000	46.1500	+0.985%	77	1,897	-25.590%
2026-08-14	46.8000	47.6000	45.7000	45.7000	-0.868%	32	1,897	-24.858%
2026-08-13	46.3800	46.4300	45.4000	46.1000	-6.831%	55	1,880	-25.510%
2026-08-12	49.3300	50.1300	48.6200	49.4800	-6.430%	35	1,862	-30.598%
2026-08-11	52.4700	53.1600	52.4700	52.8800	+1.928%	15	1,850	-35.061%
2026-08-10	52.7500	52.7500	51.8800	51.8800	-0.841%	3	1,839	-33.809%
2026-08-07	53.2000	53.3800	52.3200	52.3200	-7.562%	31	1,837	-34.365%
2026-08-06	59.8900	59.8900	56.3800	56.6000	+3.228%	205	1,836	-39.329%
2026-08-05	54.0000	55.3600	53.9300	54.8300	-0.309%	85	1,936	-37.370%
2026-08-04	58.8400	58.9600	54.2000	55.0000	-16.616%	95	1,966	-37.564%
2026-08-03	70.0000	70.0000	65.9600	65.9600	-11.057%	4	1,907	-47.938%
2026-07-31	73.0000	74.1600	73.0000	74.1600	-8.625%	16	1,903	-53.695%
2026-07-30	80.0000	81.1600	80.0000	81.1600	-8.840%	3	1,887	-57.689%
2026-07-29	84.0000	89.6200	84.0000	89.0300	+8.679%	10	1,888	-61.429%
2026-07-28	87.4900	88.6600	80.8800	81.9200	-0.377%	15	1,898	-58.081%
2026-07-27	73.3100	82.5800	73.3100	82.2300	+9.348%	13	1,912	-58.239%
2026-07-24	75.2000	75.2000	75.2000	75.2000	+3.084%	1	1,923	-54.335%
2026-07-23	72.7000	76.8800	72.7000	72.9500	+14.342%	5	1,922	-52.927%
2026-07-22	65.3400	66.3100	63.8000	63.8000	+0.267%	386	1,924	-46.176%
2026-07-21	65.2100	65.2100	63.6100	63.6300	-9.924%	8	1,735	-46.032%
2026-07-20	69.9300	70.6400	66.7000	70.6400	-3.312%	9	1,742	-51.387%
2026-07-17	76.0000	77.5000	71.3400	73.0600	+12.817%	37	1,742	-52.998%
2026-07-16	64.8000	65.2600	62.7600	64.7600	+2.468%	21	1,753	-46.973%
2026-07-15	58.5800	63.7000	58.5800	63.2000	+5.880%	10	1,741	-45.665%
2026-07-14	60.9200	60.9200	59.0000	59.6900	-6.295%	34	1,747	-42.469%
2026-07-13	62.0000	63.8600	61.0000	63.7000	+11.150%	77	1,723	-46.091%
2026-07-10	59.6000	60.2000	57.3100	57.3100	-3.600%	7	1,741	-40.080%
2026-07-09	60.7500	62.1500	59.4500	59.4500	-11.109%	5	1,739	-42.237%
2026-07-08	66.7000	67.3000	66.7000	66.8800	-3.353%	19	1,753	-48.654%
2026-07-07	64.0000	69.2000	64.0000	69.2000	+16.107%	3	1,753	-50.376%
2026-07-06	62.0000	62.0000	59.1500	59.6000	-9.697%	40	1,754	-42.383%
2026-07-02	59.3000	68.4100	58.0000	66.0000	+9.635%	23	1,737	-47.970%
2026-07-01	59.8000	60.2000	57.0000	60.2000	+9.854%	101	1,737	-42.957%
2026-06-30	59.8000	59.8000	54.7000	54.8000	-9.942%	167	1,760	-37.336%
2026-06-29	69.5000	69.5000	60.6000	60.8500	-10.515%	20	1,742	-43.566%
2026-06-26	71.7000	71.7000	66.3500	68.0000	+4.294%	19	1,736	-49.500%
2026-06-25	62.4200	72.6900	62.3100	65.2000	-5.535%	367	1,745	-47.331%
2026-06-24	68.5000	71.2000	66.0000	69.0200	+2.708%	8	1,734	-50.246%
2026-06-23	68.0000	68.7000	63.8100	67.2000	+19.786%	480	1,734	-48.899%
2026-06-22	53.6000	57.6000	52.9000	56.1000	+0.718%	643	1,658	-38.788%
2026-06-18	56.9900	58.6000	55.7000	55.7000	-11.136%	38	1,115	-38.348%
2026-06-17	58.2000	62.6800	57.0000	62.6800	+7.145%	114	1,115	-45.214%
2026-06-16	53.5700	58.7000	53.2200	58.5000	+9.612%	167	1,115	-41.299%
2026-06-15	54.5000	54.5000	52.7100	53.3700	-17.127%	451	942	-35.657%
2026-06-12	66.5700	66.5700	64.4000	64.4000	-6.259%	14	942	-46.677%
2026-06-11	76.4800	76.4800	68.7000	68.7000	-9.972%	6	942	-50.015%
2026-06-10	74.6000	76.3100	74.6000	76.3100	-2.229%	2	942	-54.999%
2026-06-09	63.0000	78.0500	63.0000	78.0500	+21.839%	5	941	-56.003%
2026-06-08	63.5000	64.0600	62.4200	64.0600	-2.939%	178	940	-46.394%
2026-06-05	61.5000	66.0000	60.8100	66.0000	+24.270%	22	921	-47.970%
2026-06-04	56.4100	56.6000	53.1000	53.1100	+0.549%	232	913	-35.342%
2026-06-03	53.2600	53.7400	52.0400	52.8200	+1.401%	146	706	-34.987%
2026-06-02	52.8200	52.8200	51.7500	52.0900	-0.554%	344	629	-34.076%
2026-06-01	53.9700	53.9700	51.5700	52.3800	-1.449%	97	312	-34.441%
2026-05-29	53.6500	54.2900	52.6900	53.1500	-2.370%	197	272	-35.390%
2026-05-28	56.2500	56.2500	54.3000	54.4400	-6.956%	110	231	-36.921%
2026-05-27	57.5200	58.9300	57.2500	58.5100	+2.757%	23	220	-41.309%
2026-05-26	57.2300	57.5500	56.8800	56.9400	-7.864%	19	207	-39.691%
2026-05-22	60.7600	61.8000	60.4400	61.8000	-1.608%	19	197	-44.434%
2026-05-21	65.9000	66.0900	62.8100	62.8100	-3.946%	22	183	-45.327%
2026-05-20	65.3900	65.3900	65.3900	65.3900	-5.547%	1	183	-47.484%
2026-05-19	71.1300	71.1300	69.2300	69.2300	+2.154%	4	173	-50.397%
2026-05-18	69.0700	69.0700	67.7700	67.7700	+0.803%	32	173	-49.329%
2026-05-15	69.0400	70.1500	66.2000	67.2300	+6.528%	32	173	-48.922%
2026-05-14	64.4900	64.4900	62.8900	63.1100	-2.608%	114	177	-45.587%
2026-05-13	65.8600	65.8600	64.8000	64.8000	-7.429%	9	78	-47.006%
2026-05-12	70.0000	70.0000	70.0000	70.0000	+6.061%	1	78	-50.943%
2026-05-11	65.6800	66.0000	65.6800	66.0000	-9.947%	11	78	-47.970%
2026-05-07	74.1000	74.3800	73.2900	73.2900	-0.825%	41	77	-53.145%
2026-05-06	74.9000	75.2500	73.9000	73.9000	-8.004%	36	58	-53.532%
2026-05-05	80.7100	80.9400	80.2300	80.3300	-7.942%	4	36	-57.251%
2026-05-04	84.8000	87.4200	84.6100	87.2600	+2.466%	8	34	-60.646%
2026-05-01	85.3000	85.3000	85.1600	85.1600	-13.102%	15	20	-59.676%
2026-04-28	98.0000	101.0000	98.0000	98.0000	+5.603%	5	20	-64.959%
2026-04-27	93.8000	93.8000	92.8000	92.8000	-2.182%	2	18	-62.996%
2026-04-24	94.8700	94.8700	94.8700	94.8700	-5.602%	1	17	-63.803%
2026-04-22	100.5000	100.5000	100.5000	100.5000	-4.965%	1	17	-65.831%
2026-04-20	105.9100	105.9100	105.7500	105.7500	-12.321%	5	17	-67.527%
2026-04-15	120.6100	120.6100	120.6100	120.6100	-36.121%	2	12	-71.528%
2026-03-27	188.8100	188.8100	188.8100	188.8100	+9.265%	30	12	-81.812%
2026-03-26	173.5000	173.5000	172.8000	172.8000	+17.192%	20	12	-80.127%
2026-03-13	147.5800	147.5800	147.4500	147.4500	-1.942%	2	14	-76.711%
2026-03-06	150.3700	150.3700	150.3700	150.3700	-0.523%	1	15	-77.163%
2026-02-13	151.2600	151.2600	151.1600	151.1600	+11.970%	2	12	-77.282%
2026-02-10	135.0000	135.0000	135.0000	135.0000	+0.089%	1	12	-74.563%
2026-02-09	134.8800	134.8800	134.8800	134.8800	-10.080%	1	13	-74.540%
2026-02-05	148.4500	150.0000	148.4500	150.0000	+21.951%	2	12	-77.107%
2026-01-30	123.0000	123.0000	123.0000	123.0000	+4.976%	10	22	-72.081%
2026-01-28	117.5700	117.5700	116.9700	117.1700	-3.951%	36	22	-70.692%
2026-01-12	121.9900	121.9900	121.9900	121.9900	-10.969%	10	12	-71.850%
2025-12-16	139.5200	139.5200	137.0200	137.0200	-9.186%	2	3	-74.938%
2025-11-18	150.8800	150.8800	150.8800	150.8800	+8.220%	1	4	-77.240%
2025-11-17	139.4200	139.4200	139.4200	139.4200	+7.627%	1	5	-75.369%
2025-11-05	129.5400	129.5400	129.5400	129.5400	-1.190%	1	4	-73.491%
2025-11-04	130.0000	131.1000	130.0000	131.1000	+7.415%	3	4	-73.806%
2025-10-28	122.0500	122.0500	122.0500	122.0500	-38.975%	1	1	-71.864%
2025-07-07	200.0000	200.0000	200.0000	200.0000	-1.181%	5	1	-82.830%
2025-07-02	202.3900	202.3900	202.3900	202.3900	-11.893%	5	1	-83.033%
2025-05-16	229.4300	229.7100	229.4300	229.7100	+3.426%	4	1	-85.051%
2024-12-13	221.7600	222.1000	221.7600	222.1000	0.000%	4	1	-84.538%