Dark

QQQ20270115P280
QQQ Jan 15 2027 280.00 Put (QQQ270115P00280000)
option OPRA

EOD

Sep 24, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.1500	0.1400	0.1500	-6.250%	2	852	0.000%
2026-09-22	0.1500	0.1600	0.1500	0.1600	-36.000%	20	851	-6.250%
2026-09-15	0.2400	0.2500	0.2400	0.2500	+13.636%	13	831	-40.000%
2026-09-14	0.2200	0.2200	0.2200	0.2200	-53.191%	1	841	-31.818%
2026-08-04	0.6000	0.6000	0.4700	0.4700	-11.321%	6	842	-68.085%
2026-08-03	0.5300	0.6200	0.5100	0.5300	-10.169%	6	837	-71.698%
2026-07-31	0.6100	0.6200	0.5900	0.5900	-21.333%	4	831	-74.576%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+20.968%	1	827	-80.000%
2026-07-16	0.6200	0.6200	0.6200	0.6200	-4.615%	1	826	-75.806%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	825	-76.923%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-22.680%	1	825	-80.000%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-3.960%	13	824	-84.536%
2026-06-24	0.9900	1.0100	0.9900	1.0100	-2.885%	13	814	-85.149%
2026-06-11	1.0300	1.0400	1.0300	1.0400	-7.143%	2	813	-85.577%
2026-06-10	1.1200	1.1200	1.1200	1.1200	+23.077%	1	812	-86.607%
2026-06-08	1.0000	1.0000	0.9100	0.9100	+13.750%	2	813	-83.516%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-6.977%	2	812	-81.250%
2026-05-28	0.8600	0.8600	0.8600	0.8600	-21.818%	10	812	-82.558%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+7.843%	25	819	-86.364%
2026-05-07	1.0500	1.0500	1.0200	1.0200	-7.273%	150	811	-85.294%
2026-05-06	1.0800	1.1000	1.0800	1.1000	-12.698%	151	877	-86.364%
2026-04-24	1.2600	1.2600	1.2600	1.2600	-3.077%	10	811	-88.095%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-12.162%	3	808	-88.462%
2026-04-16	1.4200	1.5200	1.4200	1.4800	+2.778%	1,075	808	-89.865%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+1.408%	1	1,114	-89.583%
2026-04-14	1.4400	1.4400	1.4100	1.4200	-52.667%	12	1,114	-89.437%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.111%	11	1,114	-95.000%
2026-03-26	2.6900	2.7000	2.6900	2.7000	+25.581%	2	1,113	-94.444%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-4.018%	19	1,112	-93.023%
2026-03-16	2.2400	2.2400	2.2400	2.2400	-13.846%	10	1,112	-93.304%
2026-03-09	2.5700	2.6000	2.5700	2.6000	+20.930%	2	1,113	-94.231%
2026-03-03	2.2600	2.3400	2.1500	2.1500	+6.965%	10	1,114	-93.023%
2026-03-02	2.0000	2.0100	2.0000	2.0100	+5.236%	2	1,115	-92.537%
2026-02-25	1.9100	1.9100	1.9100	1.9100	-10.748%	1	1,116	-92.147%
2026-02-23	2.1400	2.1400	2.1400	2.1400	+2.885%	3	1,116	-92.991%
2026-02-19	2.0800	2.0800	2.0800	2.0800	+3.483%	1	1,116	-92.788%
2026-02-18	2.0100	2.0100	2.0100	2.0100	-0.985%	126	1,115	-92.537%
2026-02-13	2.0300	2.0300	2.0300	2.0300	+2.525%	1	1,115	-92.611%
2026-02-12	1.9800	1.9800	1.9800	1.9800	+5.882%	10	1,115	-92.424%
2026-02-06	1.8700	1.8700	1.8700	1.8700	-16.518%	1	1,115	-91.979%
2026-02-05	2.2400	2.2400	2.2400	2.2400	+21.739%	10	1,115	-93.304%
2026-02-03	1.8700	1.8700	1.8400	1.8400	+8.235%	6	1,105	-91.848%
2026-01-26	1.7700	1.7700	1.7000	1.7000	-2.857%	3	1,102	-91.176%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-12.500%	5	1,103	-91.429%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-1.478%	5	1,103	-92.500%
2026-01-20	2.0300	2.0300	2.0300	2.0300	+14.045%	1	1,108	-92.611%
2026-01-16	1.8400	1.8400	1.7800	1.7800	+2.299%	7	1,108	-91.573%
2026-01-09	1.7400	1.7400	1.7400	1.7400	-0.571%	1	1,108	-91.379%
2026-01-07	1.7500	1.7500	1.7500	1.7500	-2.235%	5	1,108	-91.429%
2026-01-06	1.7900	1.7900	1.7900	1.7900	-3.763%	10	1,108	-91.620%
2026-01-05	1.8600	1.8600	1.8600	1.8600	+1.639%	1	1,118	-91.935%
2025-12-24	1.8300	1.8300	1.8300	1.8300	-3.684%	3	1,118	-91.803%
2025-12-23	1.9500	1.9500	1.9000	1.9000	-19.149%	4	1,118	-92.105%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-2.490%	1	1,115	-93.617%
2025-12-12	2.4100	2.4100	2.4100	2.4100	+7.111%	1	1,114	-93.776%
2025-12-05	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,113	-93.333%
2025-12-02	2.2500	2.2500	2.2500	2.2500	-18.478%	2	1,113	-93.333%
2025-11-19	2.8000	2.8500	2.7600	2.7600	-6.757%	3	1,113	-94.565%
2025-11-18	2.9600	2.9600	2.9600	2.9600	+10.861%	3	1,113	-94.932%
2025-11-11	2.6700	2.6700	2.6700	2.6700	+4.706%	10	1,126	-94.382%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-10.526%	3	1,126	-94.118%
2025-11-06	2.6100	2.8500	2.6100	2.8500	+7.955%	19	1,126	-94.737%
2025-11-04	2.6600	2.6600	2.6400	2.6400	+0.380%	24	1,113	-94.318%
2025-11-03	2.6400	2.6400	2.6300	2.6300	+6.048%	2	1,103	-94.297%
2025-10-31	2.4800	2.4800	2.4800	2.4800	+1.224%	2	1,103	-93.952%
2025-10-21	2.4500	2.4500	2.4500	2.4500	-6.844%	1	1,103	-93.878%
2025-10-20	2.6300	2.6300	2.6300	2.6300	+5.200%	13	1,103	-94.297%
2025-10-03	2.5000	2.5000	2.5000	2.5000	-1.961%	10	1,103	-94.000%
2025-09-22	2.5500	2.5500	2.5500	2.5500	-3.042%	4	1,093	-94.118%
2025-09-17	2.6300	2.6300	2.6300	2.6300	-12.040%	1	1,089	-94.297%
2025-08-29	2.9900	2.9900	2.9900	2.9900	-1.967%	1	1,088	-94.983%
2025-08-08	3.0500	3.0500	3.0500	3.0500	-7.855%	5	1,088	-95.082%
2025-08-04	3.3100	3.3100	3.3100	3.3100	+4.088%	1	1,083	-95.468%
2025-07-25	3.1800	3.1800	3.1800	3.1800	-0.935%	1	1,082	-95.283%
2025-07-24	3.2100	3.2100	3.2100	3.2100	-2.432%	1	1,081	-95.327%
2025-07-23	3.2900	3.2900	3.2900	3.2900	-0.604%	1	1,080	-95.441%
2025-07-22	3.3100	3.3100	3.3100	3.3100	-3.216%	1	1,080	-95.468%
2025-07-17	3.4200	3.4200	3.4200	3.4200	-0.292%	1	1,079	-95.614%
2025-07-14	3.4300	3.4300	3.4300	3.4300	-12.051%	1	1,078	-95.627%
2025-06-25	3.8800	3.9100	3.8700	3.9000	-11.565%	282	1,082	-96.154%
2025-06-18	4.4100	4.4100	4.4100	4.4100	+2.558%	2	939	-96.599%
2025-06-17	4.2700	4.3100	4.2700	4.3000	+1.176%	108	939	-96.512%
2025-06-06	4.2500	4.2500	4.2500	4.2500	-3.409%	2	885	-96.471%
2025-06-05	4.4000	4.4000	4.4000	4.4000	-5.376%	4	884	-96.591%
2025-05-27	4.6400	4.6600	4.6400	4.6500	-4.124%	801	884	-96.774%
2025-05-22	5.0300	5.0300	4.8500	4.8500	+2.972%	173	917	-96.907%
2025-05-14	4.7600	4.7700	4.7100	4.7100	+3.063%	21	904	-96.815%
2025-05-13	4.6000	4.6000	4.5600	4.5700	-6.544%	6	905	-96.718%
2025-05-12	5.0000	5.0000	4.8900	4.8900	-17.815%	8	903	-96.933%
2025-05-09	6.0000	6.0000	5.9500	5.9500	+0.507%	32	903	-97.479%
2025-05-08	6.2000	6.2000	5.9200	5.9200	-6.625%	9	899	-97.466%
2025-05-07	6.4100	6.4300	6.3400	6.3400	+4.105%	16	898	-97.634%
2025-05-05	6.1800	6.1800	6.0900	6.0900	-4.695%	800	896	-97.537%
2025-04-28	6.3900	6.3900	6.3900	6.3900	+1.429%	2	296	-97.653%
2025-04-24	6.5000	6.5500	6.3000	6.3000	-9.222%	13	295	-97.619%
2025-04-23	6.9400	6.9400	6.8800	6.9400	-18.830%	350	296	-97.839%
2025-04-16	8.6000	8.6000	8.5500	8.5500	+11.765%	6	373	-98.246%
2025-04-15	7.5700	7.8000	7.5700	7.6500	+1.325%	350	369	-98.039%
2025-04-14	7.6000	7.6000	7.5500	7.5500	-11.696%	6	42	-98.013%
2025-04-11	8.5500	8.5500	8.5500	8.5500	-14.500%	2	36	-98.246%
2025-04-08	7.7500	10.0000	7.5300	10.0000	-8.341%	40	35	-98.500%
2025-04-07	10.9100	10.9100	10.9100	10.9100	+151.963%	1	15	-98.625%
2025-02-25	4.3300	4.3300	4.3300	4.3300	-10.905%	1	15	-96.536%
2025-01-27	4.8600	4.8600	4.8600	4.8600	+11.468%	1	15	-96.914%
2025-01-07	4.3600	4.3600	4.3600	4.3600	-2.022%	1	14	-96.560%
2025-01-06	4.1700	5.1400	4.1500	4.4500	-23.932%	33	13	-96.629%
2024-11-05	5.8500	5.8500	5.8500	5.8500	0.000%	3	3	-97.436%