Dark

QQQ20270115P240
QQQ Jan 15 2027 240.00 Put (QQQ270115P00240000)
option OPRA

EOD

Sep 21, 2026

0.1000-44.444%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1000	0.1000	0.1000	-44.444%	1	170	0.000%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-5.263%	4	170	-44.444%
2026-08-27	0.1900	0.1900	0.1900	0.1900	-34.483%	1	174	-47.368%
2026-08-07	0.2900	0.2900	0.2900	0.2900	-17.143%	1	174	-65.517%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-12.500%	1	175	-71.429%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-16.667%	1	175	-75.000%
2026-07-28	0.4800	0.4800	0.4800	0.4800	+20.000%	2	175	-79.167%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	177	-75.000%
2026-07-23	0.4900	0.5000	0.4500	0.4500	-10.000%	3	177	-77.778%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-28.571%	2	176	-80.000%
2026-06-23	0.6200	0.7000	0.6200	0.7000	+48.936%	3	176	-85.714%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-18.966%	12	176	-78.723%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-13.433%	1	176	-82.759%
2026-05-08	0.6800	0.7000	0.6500	0.6700	-6.944%	5	175	-85.075%
2026-05-06	0.7200	0.7200	0.7200	0.7200	-4.000%	2	171	-86.111%
2026-05-01	0.7500	0.7500	0.7500	0.7500	+1.351%	5	174	-86.667%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-5.128%	1	174	-86.486%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-7.143%	10	175	-87.179%
2026-04-17	0.8400	0.8400	0.8400	0.8400	-6.667%	2	173	-88.095%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-3.226%	1	173	-88.889%
2026-04-14	0.9400	0.9500	0.9100	0.9300	-32.609%	7	172	-89.247%
2026-04-06	1.3800	1.3800	1.3800	1.3800	-26.596%	10	176	-92.754%
2026-03-27	2.1000	2.1000	1.8800	1.8800	+44.615%	25	166	-94.681%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-7.143%	2	176	-92.308%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+3.704%	12	174	-92.857%
2026-02-03	1.1200	1.3500	1.1200	1.3500	+17.391%	9	162	-92.593%
2026-01-22	1.1800	1.1900	1.1500	1.1500	-6.504%	4	162	-91.304%
2026-01-08	1.2300	1.2300	1.2300	1.2300	0.000%	9	164	-91.870%
2026-01-02	1.2300	1.2300	1.2300	1.2300	-0.806%	1	155	-91.870%
2025-12-31	1.2400	1.2400	1.2400	1.2400	-22.013%	1	154	-91.935%
2025-12-01	1.5900	1.5900	1.5900	1.5900	-0.625%	1	154	-93.711%
2025-11-12	1.6000	1.6000	1.6000	1.6000	+2.564%	1	153	-93.750%
2025-10-30	1.6800	1.6800	1.5600	1.5600	-7.143%	2	153	-93.590%
2025-10-03	1.6800	1.6800	1.6800	1.6800	+1.205%	3	154	-94.048%
2025-09-24	1.6600	1.6600	1.6600	1.6600	-11.230%	1	157	-93.976%
2025-09-10	1.8700	1.8700	1.8700	1.8700	0.000%	2	157	-94.652%
2025-08-29	1.8700	1.8700	1.8700	1.8700	+6.857%	3	154	-94.652%
2025-08-28	1.7500	1.7500	1.7500	1.7500	-12.935%	1	154	-94.286%
2025-08-11	2.0100	2.0100	2.0100	2.0100	-1.471%	2	154	-95.025%
2025-08-07	2.0400	2.0400	2.0400	2.0400	-6.422%	2	152	-95.098%
2025-08-04	2.1800	2.1800	2.1800	2.1800	+2.830%	2	152	-95.413%
2025-07-25	2.1200	2.1200	2.1200	2.1200	-0.935%	1	150	-95.283%
2025-07-18	2.1200	2.1400	2.1200	2.1400	-4.464%	2	151	-95.327%
2025-07-15	2.2400	2.2400	2.2400	2.2400	+5.164%	1	152	-95.536%
2025-07-03	2.1300	2.1300	2.1300	2.1300	-10.879%	18	171	-95.305%
2025-07-02	2.5200	2.5200	2.3900	2.3900	-11.481%	2	171	-95.816%
2025-06-24	2.6100	2.7000	2.6100	2.7000	-1.460%	7	171	-96.296%
2025-06-11	2.7400	2.7400	2.7400	2.7400	-1.083%	1	169	-96.350%
2025-06-10	2.7700	2.7800	2.7700	2.7700	-2.120%	4	168	-96.390%
2025-06-05	2.9300	2.9300	2.8300	2.8300	-12.112%	14	166	-96.466%
2025-05-27	3.2400	3.2400	3.2200	3.2200	+3.871%	2	166	-96.894%
2025-05-20	3.1200	3.1200	3.1000	3.1000	+0.977%	13	167	-96.774%
2025-05-19	3.1200	3.1200	3.0700	3.0700	0.000%	4	167	-96.743%
2025-05-16	3.0500	3.0700	3.0500	3.0700	-2.540%	72	167	-96.743%
2025-05-15	3.1500	3.1500	3.1500	3.1500	+0.639%	1	167	-96.825%
2025-05-14	3.1300	3.1300	3.1300	3.1300	+0.643%	1	167	-96.805%
2025-05-13	3.1100	3.1100	3.1100	3.1100	-8.798%	1	167	-96.785%
2025-05-12	3.0000	3.4100	3.0000	3.4100	-12.564%	37	167	-97.067%
2025-05-08	4.0400	4.0400	3.8700	3.9000	-6.024%	12	165	-97.436%
2025-05-07	4.1500	4.1500	4.1500	4.1500	+3.750%	1	155	-97.590%
2025-05-05	4.0000	4.0000	4.0000	4.0000	+5.541%	20	155	-97.500%
2025-05-02	3.7900	3.7900	3.7900	3.7900	-2.571%	2	155	-97.361%
2025-05-01	3.9200	3.9200	3.8900	3.8900	-4.423%	2	155	-97.429%
2025-04-28	3.9300	6.4500	3.9300	4.0700	-0.732%	38	155	-97.543%
2025-04-24	4.1100	4.1100	4.1000	4.1000	-10.480%	4	155	-97.561%
2025-04-23	4.3700	4.5800	4.3700	4.5800	0.000%	5	159	-97.817%
2025-04-22	4.5800	4.5800	4.5800	4.5800	-27.646%	1	154	-97.817%
2025-04-08	6.3300	6.3300	6.3300	6.3300	0.000%	1	154	-98.420%
2025-04-07	8.5100	8.5100	6.3300	6.3300	+4.801%	19	154	-98.420%
2025-04-04	5.0300	6.0400	5.0300	6.0400	+61.067%	24	160	-98.344%
2025-04-03	3.5500	3.7500	3.5500	3.7500	+11.940%	11	161	-97.333%
2025-04-01	3.3500	3.3500	3.3500	3.3500	+3.715%	2	150	-97.015%
2025-03-31	3.6000	3.6000	3.2300	3.2300	+3.859%	3	148	-96.904%
2025-03-14	3.1600	3.1600	3.1100	3.1100	-7.440%	4	146	-96.785%
2025-03-12	3.3600	3.3600	3.3600	3.3600	-10.400%	1	145	-97.024%
2025-03-10	3.5400	3.7500	3.3000	3.7500	+9.329%	28	144	-97.333%
2025-03-07	3.3100	3.4300	3.3100	3.4300	+16.667%	12	143	-97.085%
2025-03-05	2.9400	2.9400	2.9400	2.9400	-3.607%	1	138	-96.599%
2025-03-03	3.0500	3.0500	3.0500	3.0500	+0.329%	2	137	-96.721%
2025-02-28	2.8400	3.0400	2.8400	3.0400	+3.051%	4	135	-96.711%
2025-02-27	2.7000	2.9500	2.5900	2.9500	+13.900%	8	136	-96.610%
2025-02-26	2.6200	2.6200	2.5900	2.5900	-8.481%	2	138	-96.139%
2025-02-25	2.9100	2.9100	2.8300	2.8300	+4.815%	8	137	-96.466%
2025-02-24	2.6300	2.7000	2.6300	2.7000	+11.111%	70	137	-96.296%
2025-02-21	2.5100	2.5100	2.4300	2.4300	-6.538%	4	102	-95.885%
2025-02-20	2.5900	2.6000	2.5900	2.6000	0.000%	2	103	-96.154%
2025-02-19	2.6000	2.6000	2.6000	2.6000	-13.333%	2	103	-96.154%
2025-02-13	2.8000	3.0000	2.8000	3.0000	+16.279%	6	102	-96.667%
2025-02-10	2.9000	2.9000	2.5800	2.5800	-9.790%	3	102	-96.124%
2025-02-06	2.6500	2.8600	2.6000	2.8600	+11.284%	12	101	-96.503%
2025-02-05	2.6900	2.6900	2.5700	2.5700	-17.097%	2	96	-96.109%
2025-01-31	3.1000	3.1000	3.1000	3.1000	+13.139%	4	95	-96.774%
2025-01-29	2.8900	2.8900	2.7400	2.7400	+0.735%	2	93	-96.350%
2025-01-28	2.7100	2.7200	2.6600	2.7200	-13.651%	50	92	-96.324%
2025-01-27	2.6200	3.4000	2.6000	3.1500	+5.000%	26	99	-96.825%
2025-01-22	3.0000	3.0000	3.0000	3.0000	+12.360%	2	85	-96.667%
2025-01-21	2.6500	2.6700	2.5900	2.6700	-1.838%	10	85	-96.255%
2025-01-16	2.7200	2.7200	2.7200	2.7200	-10.820%	1	85	-96.324%
2025-01-15	2.5000	3.0500	2.5000	3.0500	-6.154%	4	85	-96.721%
2025-01-14	3.2500	3.2500	3.2500	3.2500	+12.847%	1	83	-96.923%
2025-01-13	3.2400	3.2400	2.8800	2.8800	-4.000%	12	83	-96.528%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-4.762%	2	73	-96.667%
2025-01-08	3.1500	3.1500	3.1500	3.1500	+55.941%	3	70	-96.825%
2025-01-06	2.0200	2.0200	2.0200	2.0200	-32.890%	2	68	-95.050%
2024-12-31	3.0100	3.0100	3.0100	3.0100	+41.981%	2	68	-96.678%
2024-12-27	2.1200	2.1200	2.1200	2.1200	-20.301%	2	68	-95.283%
2024-12-26	2.6600	2.6600	2.6600	2.6600	-2.564%	1	67	-96.241%
2024-12-24	2.7400	2.7400	2.7300	2.7300	-9.000%	21	45	-96.337%
2024-12-20	2.8900	3.9500	1.5700	3.0000	+0.671%	10	45	-96.667%
2024-12-19	2.9800	2.9800	2.9800	2.9800	-3.871%	1	43	-96.644%
2024-12-17	3.1000	3.1000	3.1000	3.1000	+21.569%	35	42	-96.774%
2024-12-12	2.7300	2.7300	2.5500	2.5500	+2.000%	2	18	-96.078%
2024-12-10	2.5000	2.5000	2.5000	2.5000	+2.041%	1	18	-96.000%
2024-12-04	2.4500	2.4500	2.4500	2.4500	+0.823%	3	17	-95.918%
2024-12-03	2.6500	2.6500	2.4300	2.4300	-18.456%	2	14	-95.885%
2024-11-20	2.9800	2.9800	2.9800	2.9800	+1.017%	2	14	-96.644%
2024-11-18	2.9500	2.9500	2.9500	2.9500	+20.408%	1	12	-96.610%
2024-11-14	2.4500	2.4500	2.4500	2.4500	-7.895%	1	12	-95.918%
2024-11-11	2.6600	2.6600	2.6600	2.6600	-9.831%	1	11	-96.241%
2024-11-07	2.9500	2.9500	2.9500	2.9500	+1.724%	1	10	-96.610%
2024-10-31	2.9000	2.9000	2.9000	2.9000	-15.942%	5	9	-96.552%
2024-10-22	3.2500	3.4500	3.2500	3.4500	-6.250%	2	4	-97.101%
2024-10-15	3.2900	3.6800	3.2900	3.6800	-28.820%	3	4	-97.283%
2024-10-09	3.5800	5.1700	3.5800	5.1700	0.000%	3	3	-98.066%