Dark

QQQ20270115P800
QQQ Jan 15 2027 800.00 Put (QQQ270115P00800000)
option OPRA

EOD

Sep 24, 2026

64.74+7.292%(+4.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	65.0000	65.0000	64.7000	64.7400	+7.292%	5	844	0.000%
2026-09-22	63.5100	63.5100	60.3400	60.3400	-5.275%	53	840	+7.292%
2026-09-21	72.4300	72.5000	63.7000	63.7000	-24.829%	142	794	+1.633%
2026-09-18	83.8500	84.7400	83.7900	84.7400	+0.130%	20	695	-23.602%
2026-09-17	85.0400	85.0400	84.5700	84.6300	-15.370%	169	695	-23.502%
2026-09-16	90.8100	100.0000	90.8100	100.0000	+4.058%	5	554	-35.260%
2026-09-15	95.5600	96.1000	95.5600	96.1000	+7.735%	2	554	-32.633%
2026-09-14	97.5000	98.0000	89.2000	89.2000	+3.002%	9	555	-27.422%
2026-09-11	86.0000	86.6000	86.0000	86.6000	-6.226%	6	546	-25.242%
2026-09-10	92.3000	92.4500	92.3000	92.3500	+10.255%	9	541	-29.897%
2026-09-09	84.7800	84.7800	83.7600	83.7600	+0.904%	2	535	-22.708%
2026-09-08	82.7200	83.0100	82.7200	83.0100	+0.838%	2	534	-22.009%
2026-09-04	82.3200	82.3200	82.3200	82.3200	-9.538%	1	531	-21.356%
2026-09-01	90.7300	91.0000	90.7300	91.0000	+5.275%	17	531	-28.857%
2026-08-31	86.4200	86.4400	86.4200	86.4400	+2.599%	2	516	-25.104%
2026-08-28	82.0600	84.2500	80.0000	84.2500	-5.803%	8	515	-23.157%
2026-08-21	90.5700	90.5900	89.4400	89.4400	-0.067%	15	513	-27.616%
2026-08-20	90.5500	90.5500	89.5000	89.5000	+16.385%	11	509	-27.665%
2026-08-17	75.6200	76.9000	75.6200	76.9000	+1.277%	2	505	-15.813%
2026-08-14	76.3100	76.3100	75.9300	75.9300	-1.133%	3	505	-14.737%
2026-08-13	77.1100	77.1100	76.8000	76.8000	-5.640%	4	504	-15.703%
2026-08-12	81.1000	81.3900	81.1000	81.3900	-5.426%	7	503	-20.457%
2026-08-11	86.1200	86.1500	86.0600	86.0600	+1.846%	40	501	-24.773%
2026-08-10	84.5500	84.5500	84.2900	84.5000	-4.617%	23	491	-23.385%
2026-08-05	86.5700	88.5900	86.4600	88.5900	+2.180%	184	478	-26.922%
2026-08-04	90.0000	90.0000	86.7000	86.7000	-36.376%	3	344	-25.329%
2026-07-29	136.2700	136.2700	136.2700	136.2700	+10.224%	1	345	-52.491%
2026-07-28	128.4600	131.6900	122.5400	123.6300	+0.325%	9	344	-47.634%
2026-07-27	120.2500	123.2300	120.2500	123.2300	+4.930%	8	345	-47.464%
2026-07-24	117.4400	117.4400	117.4400	117.4400	+4.661%	5	349	-44.874%
2026-07-23	113.0000	113.0000	112.1700	112.2100	+13.001%	17	345	-42.305%
2026-07-22	100.1600	100.1800	97.3900	99.3000	-0.997%	44	357	-34.804%
2026-07-21	100.4000	100.4000	100.3000	100.3000	-6.262%	2	346	-35.454%
2026-07-17	108.2500	108.2500	107.0000	107.0000	+7.505%	21	346	-39.495%
2026-07-16	99.0600	99.5300	99.0600	99.5300	+8.409%	2	347	-34.954%
2026-07-15	90.4000	94.1900	90.3500	91.8100	+2.799%	122	347	-29.485%
2026-07-14	91.0000	91.7700	89.3100	89.3100	-7.162%	9	271	-27.511%
2026-07-13	93.3800	96.2000	92.2400	96.2000	+5.378%	5	277	-32.703%
2026-07-10	91.2600	91.3300	91.2600	91.2900	+1.954%	3	276	-29.083%
2026-07-09	89.5400	89.5400	89.5400	89.5400	-10.460%	2	276	-27.697%
2026-07-08	100.0000	100.0000	100.0000	100.0000	+2.459%	1	274	-35.260%
2026-07-07	102.9800	102.9800	97.5900	97.6000	+9.038%	23	275	-33.668%
2026-07-06	91.1800	91.1800	89.5100	89.5100	-10.040%	2	272	-27.673%
2026-07-02	96.8300	101.2100	96.8300	99.5000	+15.630%	3	271	-34.935%
2026-06-30	88.6100	88.6100	85.3000	86.0500	-5.022%	14	273	-24.765%
2026-06-29	97.5000	98.0000	90.2100	90.6000	-7.438%	31	275	-28.543%
2026-06-23	96.3200	97.8800	96.3200	97.8800	+16.082%	2	269	-33.858%
2026-06-22	80.0000	84.3200	80.0000	84.3200	+2.829%	2	270	-23.221%
2026-06-18	85.8900	85.8900	82.0000	82.0000	-8.889%	5	271	-21.049%
2026-06-17	90.0000	90.0000	90.0000	90.0000	+4.046%	2	271	-28.067%
2026-06-16	85.1000	87.1000	85.1000	86.5000	+8.125%	3	271	-25.156%
2026-06-15	81.2000	81.2000	80.0000	80.0000	-27.127%	6	273	-19.075%
2026-06-11	109.7800	109.7800	109.7800	109.7800	+5.965%	1	273	-41.028%
2026-06-09	108.0000	117.6900	103.6000	103.6000	+11.939%	208	273	-37.510%
2026-06-08	95.0000	95.0000	92.5500	92.5500	-9.953%	180	94	-30.049%
2026-06-05	102.7800	102.7800	102.7800	102.7800	+30.382%	5	269	-37.011%
2026-06-03	78.8300	78.8300	78.8300	78.8300	+1.559%	1	269	-17.874%
2026-06-02	77.8400	78.8700	77.6200	77.6200	-0.970%	6	268	-16.594%
2026-06-01	79.9500	79.9500	78.3800	78.3800	-4.216%	2	266	-17.402%
2026-05-29	81.5900	81.8300	81.5900	81.8300	-0.511%	20	265	-20.885%
2026-05-28	82.2500	82.2500	82.2500	82.2500	-6.000%	30	245	-21.289%
2026-05-27	87.5000	87.5000	87.5000	87.5000	-4.215%	1	215	-26.011%
2026-05-22	91.3500	91.3500	91.3500	91.3500	-3.251%	1	214	-29.130%
2026-05-21	99.1700	99.4000	94.4200	94.4200	-3.869%	176	214	-31.434%
2026-05-20	98.6100	98.6100	98.2200	98.2200	-6.099%	2	214	-34.087%
2026-05-18	103.5000	104.7000	103.5000	104.6000	+12.461%	20	20	-38.107%
2026-05-14	92.8100	93.6200	92.8100	93.0100	-2.902%	6	20	-30.395%
2026-05-13	95.7900	95.7900	95.7900	95.7900	-9.980%	1	21	-32.415%
2026-05-12	103.1100	106.4100	102.9200	106.4100	+9.430%	7	21	-39.160%
2026-05-11	96.4100	97.2400	96.4100	97.2400	-2.731%	3	21	-33.422%
2026-05-08	105.0000	105.0000	99.5400	99.9700	-9.439%	9	19	-35.241%
2026-05-07	110.3900	110.3900	110.3900	110.3900	-0.996%	1	11	-41.353%
2026-05-06	111.5000	111.5000	111.5000	111.5000	-7.083%	1	10	-41.937%
2026-05-05	120.0000	120.0000	120.0000	120.0000	-4.610%	1	9	-46.050%
2026-05-04	125.8000	125.8000	125.8000	125.8000	-1.310%	2	9	-48.537%
2026-05-01	127.5300	127.5300	127.4700	127.4700	-6.963%	10	6	-49.212%
2026-04-24	140.2100	140.2100	137.0100	137.0100	-28.726%	9	6	-52.748%
2026-04-09	192.2300	192.2300	192.2300	192.2300	-11.050%	1	7	-66.322%
2026-04-01	216.2300	216.2300	216.1100	216.1100	-7.669%	2	6	-70.043%
2026-03-31	232.4800	234.1200	231.3800	234.0600	-1.324%	15	6	-72.340%
2026-03-27	236.0000	237.2000	236.0000	237.2000	+6.035%	23	7	-72.707%
2026-03-26	223.0000	223.7000	223.0000	223.7000	+7.807%	40	10	-71.059%
2026-03-23	207.5000	207.5000	207.5000	207.5000	+7.770%	1	10	-68.800%
2026-03-02	192.2900	192.6000	191.8700	192.5400	-0.537%	10	9	-66.376%
2026-02-27	194.0700	194.0700	193.5800	193.5800	+3.780%	52	9	-66.556%
2026-02-26	186.6100	186.6100	186.5300	186.5300	-5.859%	2	9	-65.292%
2026-02-23	199.2500	199.2800	198.1400	198.1400	+2.319%	16	9	-67.326%
2026-02-20	193.7000	193.7000	193.6500	193.6500	-1.686%	2	9	-66.569%
2026-02-19	196.9800	196.9800	196.9700	196.9700	-3.233%	110	9	-67.132%
2026-02-17	205.1100	205.4300	203.2500	203.5500	+2.637%	10	9	-68.195%
2026-02-13	198.3200	198.3200	198.3200	198.3200	+1.844%	40	9	-67.356%
2026-02-09	194.7200	194.7300	194.7200	194.7300	+13.084%	4	9	-66.754%
2026-02-02	173.4600	173.4600	172.2000	172.2000	-3.718%	20	9	-62.404%
2026-01-30	174.2000	180.0000	174.2000	178.8500	+4.298%	24	9	-63.802%
2026-01-29	171.4900	171.4900	171.4800	171.4800	+4.041%	30	9	-62.246%
2026-01-28	164.7900	164.9600	164.7900	164.8200	-1.893%	6	9	-60.721%
2026-01-27	168.0600	168.0600	168.0000	168.0000	-3.741%	2	10	-61.464%
2026-01-26	174.5500	174.5500	174.5100	174.5300	-3.281%	6	9	-62.906%
2026-01-22	177.8900	180.4600	177.8900	180.4500	-1.929%	35	9	-64.123%
2026-01-21	181.2500	184.0000	180.1300	184.0000	+3.208%	5	9	-64.815%
2026-01-16	178.4900	178.4900	178.2800	178.2800	+0.343%	4	9	-63.686%
2026-01-06	177.8500	177.9100	177.6100	177.6700	-2.934%	10	9	-63.562%
2026-01-05	183.0400	183.0400	183.0400	183.0400	-2.762%	25	9	-64.631%
2026-01-02	188.2400	188.2400	188.2400	188.2400	+3.788%	5	9	-65.608%
2025-12-30	178.7800	181.3800	178.7800	181.3700	+0.482%	27	9	-64.305%
2025-12-29	180.5000	180.5000	180.5000	180.5000	+1.753%	10	9	-64.133%
2025-12-24	177.3900	177.3900	177.3900	177.3900	+0.521%	1	9	-63.504%
2025-12-10	176.2800	176.4700	176.2800	176.4700	+0.023%	4	9	-63.314%
2025-12-08	176.3600	176.4300	176.3600	176.4300	-6.735%	5	9	-63.306%
2025-11-25	189.1700	189.1700	189.1700	189.1700	-0.306%	40	9	-65.777%
2025-11-14	189.7500	189.7500	189.7500	189.7500	+5.270%	5	9	-65.881%
2025-11-04	178.0600	180.3400	177.9400	180.2500	+6.029%	8	9	-64.083%
2025-10-28	170.0000	170.0000	170.0000	170.0000	-17.299%	9	9	-61.918%
2025-09-25	205.5600	205.5600	205.5600	205.5600	-14.705%	10	33	-68.506%
2025-07-15	240.8500	241.0000	240.8500	241.0000	-28.898%	2	33	-73.137%
2025-04-09	340.0000	340.0000	338.5000	338.9500	-11.037%	63	33	-80.900%
2025-04-08	381.0000	381.0000	381.0000	381.0000	+0.927%	10	33	-83.008%
2025-04-07	383.3900	383.5000	376.8000	377.5000	+1.487%	38	33	-82.850%
2025-04-04	371.9700	371.9700	371.9700	371.9700	+7.749%	2	16	-82.595%
2025-04-03	345.2200	345.2200	345.2200	345.2200	+4.391%	1	16	-81.247%
2025-03-28	329.2000	330.8000	329.1000	330.7000	+6.334%	32	16	-80.423%
2025-03-26	312.0000	312.0000	311.0000	311.0000	+0.559%	22	16	-79.183%
2025-03-25	309.2800	309.2800	309.2700	309.2700	+0.445%	14	16	-79.067%
2025-03-24	307.9000	307.9000	307.9000	307.9000	-5.083%	1	16	-78.974%
2025-03-18	323.5700	324.3900	323.3000	324.3900	-0.980%	6	18	-80.043%
2025-03-10	324.5600	327.6000	324.5600	327.6000	+23.903%	16	16	-80.238%
2025-02-20	264.6700	264.6700	264.2900	264.4000	0.000%	8	0	-75.514%