Dark

QQQ20270115P760
QQQ Jan 15 2027 760.00 Put (QQQ270115P00760000)
option OPRA

EOD

Sep 24, 2026

38.93-0.231%(-0.09)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.7100	41.9900	38.9300	38.9300	-0.231%	14	1,712	0.000%
2026-09-23	38.9000	39.5000	38.9000	39.0200	+9.208%	10	1,706	-0.231%
2026-09-22	37.4200	37.4200	35.3500	35.7300	-6.953%	13	1,715	+8.956%
2026-09-21	44.5000	44.5000	38.4000	38.4000	-24.706%	37	1,714	+1.380%
2026-09-18	52.5800	52.6600	51.0000	51.0000	-3.318%	5	1,710	-23.667%
2026-09-17	53.9900	53.9900	52.5500	52.7500	-14.478%	11	1,710	-26.199%
2026-09-16	61.6800	61.6800	61.6800	61.6800	-0.113%	1	1,718	-36.884%
2026-09-15	60.6000	61.7500	60.5400	61.7500	+6.009%	221	1,834	-36.955%
2026-09-14	63.5400	63.5400	56.3000	58.2500	+7.373%	50	1,866	-33.167%
2026-09-11	54.2000	54.2500	54.2000	54.2500	-9.448%	15	1,865	-28.240%
2026-09-10	61.2100	61.2100	58.5500	59.9100	+7.946%	11	1,876	-35.019%
2026-09-09	55.5000	55.5000	55.5000	55.5000	+9.016%	1	1,871	-29.856%
2026-09-04	50.9100	50.9100	50.9100	50.9100	-8.353%	1	1,870	-23.532%
2026-08-28	54.1700	55.5500	54.0800	55.5500	+4.221%	111	1,928	-29.919%
2026-08-27	56.9600	56.9600	53.3000	53.3000	-11.682%	7	1,873	-26.961%
2026-08-26	60.3500	60.3500	60.3500	60.3500	-1.485%	1	1,872	-35.493%
2026-08-25	61.2600	61.2600	61.2600	61.2600	-1.369%	6	1,878	-36.451%
2026-08-20	61.9300	62.9000	61.9300	62.1100	+5.917%	4	1,878	-37.321%
2026-08-19	58.8100	58.8100	58.6400	58.6400	+13.205%	3	1,878	-33.612%
2026-08-14	51.8200	51.8200	51.8000	51.8000	+1.969%	2	1,878	-24.846%
2026-08-13	51.6600	51.6600	50.6400	50.8000	-6.152%	5	1,879	-23.366%
2026-08-12	54.1800	54.1800	54.1300	54.1300	-5.959%	6	1,880	-28.081%
2026-08-10	57.5600	57.5600	57.5600	57.5600	-0.673%	5	1,874	-32.366%
2026-08-07	58.9100	58.9100	57.9500	57.9500	-8.970%	6	1,879	-32.821%
2026-08-06	66.0000	66.0000	63.2900	63.6600	+8.173%	6	1,878	-38.847%
2026-08-05	58.8500	58.8500	58.8500	58.8500	-8.462%	3	1,886	-33.849%
2026-08-04	64.4300	64.4300	64.2900	64.2900	-12.898%	6	1,883	-39.446%
2026-08-03	73.7800	73.8100	73.7800	73.8100	-8.617%	4	1,884	-47.256%
2026-07-31	86.8700	86.8700	80.7700	80.7700	-6.256%	12	1,884	-51.801%
2026-07-30	91.3900	91.3900	86.0200	86.1600	-10.446%	16	1,891	-54.817%
2026-07-29	98.0000	98.0000	90.4800	96.2100	+7.150%	15	1,887	-59.536%
2026-07-28	91.8800	95.5400	89.7900	89.7900	+1.012%	24	1,898	-56.643%
2026-07-27	88.8900	88.8900	88.8900	88.8900	+8.934%	20	1,891	-56.204%
2026-07-24	84.1500	85.3100	81.6000	81.6000	-1.031%	7	1,872	-52.292%
2026-07-23	82.4500	82.4500	82.4500	82.4500	+15.963%	1	1,871	-52.784%
2026-07-22	72.3400	73.1100	69.4200	71.1000	+1.673%	1,628	1,871	-45.246%
2026-07-21	74.1200	74.1200	69.2100	69.9300	-8.120%	1,024	1,280	-44.330%
2026-07-20	75.5000	76.5600	74.8000	76.1100	-2.859%	9	1,021	-48.850%
2026-07-17	85.5000	85.5000	78.3500	78.3500	+5.664%	4	1,020	-50.313%
2026-07-16	68.5200	74.1500	68.5200	74.1500	+8.804%	2	1,020	-47.498%
2026-07-15	68.1500	68.1500	68.1500	68.1500	+6.302%	3	1,020	-42.876%
2026-07-14	65.5700	65.5700	64.1100	64.1100	-5.484%	6	1,024	-39.276%
2026-07-13	67.8300	67.8300	67.8300	67.8300	+7.667%	2	1,024	-42.607%
2026-07-10	63.0000	63.0000	63.0000	63.0000	-2.643%	3	1,022	-38.206%
2026-07-09	64.2800	64.7100	64.2800	64.7100	-3.519%	3	1,019	-39.839%
2026-07-06	67.0700	67.0700	67.0700	67.0700	+12.082%	5	1,025	-41.956%
2026-06-30	60.4000	60.4000	59.5600	59.8400	-9.974%	12	1,020	-34.943%
2026-06-29	67.4600	67.4600	65.9800	66.4700	-13.507%	9	1,019	-41.432%
2026-06-26	74.6800	76.8500	72.0500	76.8500	+16.563%	6	1,016	-49.343%
2026-06-25	65.9300	65.9300	65.9300	65.9300	-10.616%	3	1,018	-40.953%
2026-06-23	73.7600	73.7600	73.7600	73.7600	+20.839%	1	1,019	-47.221%
2026-06-22	58.0000	62.6900	57.3800	61.0400	-2.367%	484	1,019	-36.222%
2026-06-18	61.5700	62.5200	61.5700	62.5200	-1.806%	4	642	-37.732%
2026-06-16	58.4600	63.7500	58.3600	63.6700	+9.852%	19	642	-38.857%
2026-06-15	58.3000	59.5800	57.5300	57.9600	-16.724%	122	497	-32.833%
2026-06-12	72.8200	72.8200	69.3900	69.6000	-7.949%	18	497	-44.066%
2026-06-11	75.6100	75.6100	75.6100	75.6100	-9.988%	1	497	-48.512%
2026-06-10	82.2500	84.0000	82.2500	84.0000	-0.403%	15	496	-53.655%
2026-06-09	75.4100	84.3400	74.2000	84.3400	+21.949%	9	483	-53.842%
2026-06-08	69.1600	69.1600	69.1600	69.1600	-2.920%	1	480	-43.710%
2026-06-05	65.9800	71.5700	65.9700	71.2400	+22.955%	4	479	-45.354%
2026-06-04	59.6600	59.6800	57.7900	57.9400	+1.152%	78	477	-32.810%
2026-06-03	55.7600	58.4100	55.7600	57.2800	+1.201%	216	412	-32.036%
2026-06-02	57.9500	57.9500	56.2000	56.6000	-0.824%	220	278	-31.219%
2026-06-01	57.1400	57.7000	56.1000	57.0700	-1.891%	113	112	-31.786%
2026-05-29	59.8600	59.8600	57.4700	58.1700	-1.540%	9	18	-33.075%
2026-05-28	59.0800	59.0800	59.0800	59.0800	-6.475%	1	11	-34.106%
2026-05-27	63.1600	63.1700	63.1600	63.1700	-4.907%	2	10	-38.373%
2026-05-22	66.4400	66.4400	66.4300	66.4300	-9.754%	2	11	-41.397%
2026-05-20	73.6100	73.6100	73.6100	73.6100	-3.576%	1	9	-47.113%
2026-05-19	76.3400	76.3400	76.3400	76.3400	+11.299%	1	10	-49.004%
2026-05-14	68.6300	68.6300	68.4300	68.5900	-4.124%	4	10	-43.242%
2026-05-13	72.4700	72.4700	71.5400	71.5400	-7.091%	2	5	-45.583%
2026-05-12	77.0000	77.0000	77.0000	77.0000	+2.667%	1	5	-49.442%
2026-05-08	75.0000	75.0000	75.0000	75.0000	-29.252%	1	5	-48.093%
2026-04-28	106.0100	106.0100	106.0100	106.0100	+5.179%	5	5	-63.277%
2026-04-27	100.7900	100.7900	100.7900	100.7900	+0.338%	4	5	-61.375%
2026-04-24	100.4500	100.4500	100.4500	100.4500	-49.010%	1	1	-61.244%
2026-03-27	192.1000	197.0000	192.0300	197.0000	+33.559%	6	2	-80.239%
2026-03-11	147.5000	147.5000	147.5000	147.5000	+16.142%	2	2	-73.607%
2026-01-28	127.0000	127.0000	127.0000	127.0000	-6.618%	1	1	-69.346%
2025-12-26	136.0000	136.0000	136.0000	136.0000	-0.007%	1	1	-71.375%
2025-12-24	136.0100	136.0100	136.0100	136.0100	-9.054%	1	1	-71.377%
2025-12-17	149.5500	149.5500	149.5500	149.5500	+14.466%	1	1	-73.969%
2025-10-28	130.6500	130.6500	130.6500	130.6500	0.000%	1	1	-70.203%