Dark

QQQ20270115P320
QQQ Jan 15 2027 320.00 Put (QQQ270115P00320000)
option OPRA

EOD

Sep 22, 2026

0.2800+12.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2800	0.2800	0.2800	0.2800	+12.000%	1	64	0.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	-21.875%	1	65	+12.000%
2026-09-18	0.3200	0.3200	0.3200	0.3200	-41.818%	4	64	-12.500%
2026-08-25	0.5600	0.5600	0.5500	0.5500	-6.780%	2	63	-49.091%
2026-08-20	0.5900	0.5900	0.5900	0.5900	+34.091%	1	62	-52.542%
2026-08-17	0.4400	0.4400	0.4400	0.4400	-27.869%	7	62	-36.364%
2026-08-13	0.7800	0.7800	0.6100	0.6100	-10.294%	12	65	-54.098%
2026-08-10	0.6800	0.6800	0.6800	0.6800	+4.615%	1	69	-58.824%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-15.584%	1	68	-56.923%
2026-08-05	0.7700	0.7700	0.7700	0.7700	-26.667%	1	67	-63.636%
2026-07-28	1.0500	1.0500	1.0500	1.0500	+2.941%	3	66	-73.333%
2026-07-21	1.0200	1.0200	1.0200	1.0200	-3.774%	1	68	-72.549%
2026-07-17	1.0800	1.0800	1.0600	1.0600	+13.978%	2	68	-73.585%
2026-07-14	0.9300	0.9300	0.9300	0.9300	-46.857%	2	68	-69.892%
2026-06-15	1.7500	1.7500	1.7500	1.7500	+25.000%	2	71	-84.000%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+3.704%	1	71	-80.000%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-0.735%	11	71	-79.259%
2026-05-22	1.3600	1.3600	1.3600	1.3600	-4.225%	2	71	-79.412%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-4.698%	1	72	-80.282%
2026-05-13	1.4900	1.4900	1.4900	1.4900	+2.055%	1	73	-81.208%
2026-05-08	1.5300	1.5400	1.4600	1.4600	-7.595%	7	74	-80.822%
2026-05-07	1.5600	1.6400	1.5600	1.5800	-2.469%	7	72	-82.278%
2026-05-06	1.6100	1.6200	1.6100	1.6200	-1.818%	2	72	-82.716%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-12.234%	3	71	-83.030%
2026-04-28	1.8800	1.8800	1.8800	1.8800	+1.622%	1	71	-85.106%
2026-04-27	1.9500	1.9500	1.8500	1.8500	-11.058%	7	71	-84.865%
2026-04-21	2.0800	2.0800	2.0800	2.0800	+7.216%	2	69	-86.538%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-9.346%	1	69	-85.567%
2026-04-15	2.1400	2.1400	2.1400	2.1400	+0.943%	1	68	-86.916%
2026-04-14	2.1200	2.1200	2.1200	2.1200	-15.538%	1	67	-86.792%
2026-04-09	2.5100	2.5100	2.5100	2.5100	-4.563%	2	67	-88.845%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-27.747%	1	66	-89.354%
2026-03-23	3.6400	3.6400	3.6400	3.6400	-5.208%	1	65	-92.308%
2026-03-20	3.8400	3.8400	3.8400	3.8400	+11.304%	2	64	-92.708%
2026-03-18	3.4500	3.4500	3.4500	3.4500	+19.792%	1	66	-91.884%
2026-03-04	2.8800	2.8800	2.8800	2.8800	-21.311%	1	65	-90.278%
2026-03-03	3.6600	3.6600	3.6600	3.6600	+31.183%	1	65	-92.350%
2026-02-25	2.7900	2.7900	2.7900	2.7900	-7.616%	5	59	-89.964%
2026-02-24	3.0200	3.0200	3.0200	3.0200	+2.721%	3	59	-90.728%
2026-02-20	2.9800	2.9800	2.9400	2.9400	-2.326%	3	62	-90.476%
2026-02-17	3.2000	3.2000	3.0100	3.0100	+13.585%	4	59	-90.698%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-17.188%	1	59	-89.434%
2026-02-05	3.1000	3.2000	3.1000	3.2000	+37.339%	3	58	-91.250%
2026-01-26	2.3300	2.3300	2.3300	2.3300	-6.048%	2	58	-87.983%
2026-01-12	2.4800	2.4800	2.4800	2.4800	-2.745%	1	58	-88.710%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-4.135%	3	57	-89.020%
2026-01-08	2.6600	2.6600	2.6600	2.6600	+0.377%	2	60	-89.474%
2026-01-07	2.6500	2.6500	2.6500	2.6500	+3.516%	1	58	-89.434%
2025-12-29	2.7300	2.7300	2.5600	2.5600	-4.478%	2	58	-89.063%
2025-12-26	2.9700	2.9700	2.6800	2.6800	-2.899%	2	59	-89.552%
2025-12-23	2.8000	2.8000	2.7300	2.7600	-4.828%	32	57	-89.855%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-2.685%	1	64	-90.345%
2025-12-19	2.9800	2.9800	2.9800	2.9800	-12.865%	1	65	-90.604%
2025-12-17	3.3500	3.4200	3.3500	3.4200	+3.636%	11	65	-91.813%
2025-12-03	3.2700	3.3000	3.2700	3.3000	-8.078%	2	54	-91.515%
2025-11-26	3.5900	3.5900	3.5900	3.5900	-15.925%	5	48	-92.201%
2025-11-19	4.2700	4.2700	4.2700	4.2700	-0.698%	1	48	-93.443%
2025-11-18	4.3900	4.4900	4.3000	4.3000	+2.381%	31	48	-93.488%
2025-11-14	4.2000	4.2000	4.2000	4.2000	+9.091%	1	21	-93.333%
2025-11-11	3.8500	3.8500	3.8500	3.8500	-10.880%	10	21	-92.727%
2025-11-07	4.3200	4.3200	4.3200	4.3200	+10.204%	10	31	-93.519%
2025-11-06	3.9200	3.9200	3.9200	3.9200	0.000%	10	21	-92.857%
2025-11-05	3.9200	3.9200	3.9200	3.9200	+12.000%	2	12	-92.857%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-18.981%	3	14	-92.000%
2025-10-15	4.3200	4.3200	4.3200	4.3200	+11.628%	1	14	-93.519%
2025-10-07	3.8700	3.8700	3.8700	3.8700	+2.381%	5	18	-92.765%
2025-10-06	3.7700	3.7800	3.7700	3.7800	-10.000%	2	18	-92.593%
2025-09-25	4.2200	4.2200	4.2000	4.2000	+12.299%	2	20	-93.333%
2025-09-22	3.7600	3.7600	3.7400	3.7400	-2.857%	2	22	-92.513%
2025-09-19	3.8700	3.8700	3.8500	3.8500	+0.785%	2	24	-92.727%
2025-09-15	3.8200	3.8200	3.8200	3.8200	-6.829%	2	26	-92.670%
2025-09-12	4.1000	4.1000	4.1000	4.1000	+2.757%	1	26	-93.171%
2025-09-11	4.0100	4.0100	3.9900	3.9900	-8.696%	2	26	-92.982%
2025-09-03	4.3700	4.3700	4.3700	4.3700	+3.310%	2	27	-93.593%
2025-08-18	4.2300	4.2300	4.2300	4.2300	-1.628%	1	25	-93.381%
2025-08-14	4.3000	4.3000	4.3000	4.3000	-12.424%	2	25	-93.488%
2025-08-06	4.9100	4.9100	4.9100	4.9100	-1.800%	3	23	-94.297%
2025-07-10	5.0000	5.0000	5.0000	5.0000	-7.579%	2	23	-94.400%
2025-07-07	5.4200	5.4200	5.4100	5.4100	-30.463%	2	21	-94.824%
2025-05-21	7.7800	7.7800	7.7800	7.7800	+11.782%	1	20	-96.401%
2025-05-16	6.9600	6.9600	6.9600	6.9600	-0.287%	4	20	-95.977%
2025-05-13	6.9800	6.9800	6.9800	6.9800	-36.488%	1	21	-95.989%
2025-04-30	11.1100	11.1100	10.9900	10.9900	+6.286%	2	21	-97.452%
2025-04-28	5.2300	10.3400	5.2300	10.3400	+8.613%	5	20	-97.292%
2025-04-25	9.7500	9.7500	9.5200	9.5200	-13.924%	4	20	-97.059%
2025-04-23	11.0600	11.0600	11.0600	11.0600	-18.915%	1	19	-97.468%
2025-04-17	13.6400	13.6400	13.6400	13.6400	+15.495%	1	18	-97.947%
2025-04-15	11.8100	11.8100	11.8100	11.8100	-13.289%	1	18	-97.629%
2025-04-10	13.6200	13.6200	13.6200	13.6200	+2.792%	1	17	-97.944%
2025-04-04	13.2500	13.2500	13.2500	13.2500	+26.916%	2	16	-97.887%
2025-03-31	9.8800	10.4400	9.8800	10.4400	+35.938%	2	16	-97.318%
2025-03-27	7.6800	7.6800	7.6800	7.6800	+12.941%	1	16	-96.354%
2025-03-25	6.8000	6.8000	6.8000	6.8000	-20.468%	3	16	-95.882%
2025-03-13	8.5500	8.5500	8.5500	8.5500	+0.588%	2	13	-96.725%
2025-03-04	8.5000	8.5000	8.5000	8.5000	+13.333%	1	13	-96.706%
2025-03-03	7.5000	7.5000	7.5000	7.5000	+1.351%	1	13	-96.267%
2025-02-27	7.4000	7.4000	7.4000	7.4000	+1.788%	1	12	-96.216%
2025-02-25	7.2700	7.2700	7.2700	7.2700	+10.486%	1	11	-96.149%
2025-02-24	6.4900	6.5800	6.4900	6.5800	+10.588%	4	11	-95.745%
2025-01-17	5.9500	5.9500	5.9500	5.9500	-26.543%	2	8	-95.294%
2024-12-19	8.0400	8.1000	8.0400	8.1000	+25.581%	2	8	-96.543%
2024-12-16	6.4500	6.4500	6.4500	6.4500	+4.032%	2	7	-95.659%
2024-12-04	6.2000	6.2000	6.2000	6.2000	-6.767%	2	7	-95.484%
2024-11-12	6.4000	6.6500	6.4000	6.6500	-27.003%	2	6	-95.789%
2024-10-31	9.0800	9.1100	9.0800	9.1100	+0.998%	2	6	-96.926%
2024-10-23	8.9400	9.0200	8.9400	9.0200	+2.384%	2	5	-96.896%
2024-10-15	8.8100	8.8100	8.8100	8.8100	-14.466%	2	4	-96.822%
2024-09-20	10.3000	10.3000	10.3000	10.3000	0.000%	4	2	-97.282%