Dark

QQQ20270115P325
QQQ Jan 15 2027 325.00 Put (QQQ270115P00325000)
option OPRA

EOD

Sep 22, 2026

0.3000+11.111%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3000	0.3000	0.3000	0.3000	+11.111%	1	255	0.000%
2026-09-21	0.2700	0.2700	0.2700	0.2700	-30.769%	1	256	+11.111%
2026-09-14	0.3900	0.3900	0.3900	0.3900	-11.364%	1	255	-23.077%
2026-09-10	0.4400	0.4400	0.4400	0.4400	-21.429%	1	256	-31.818%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-15.152%	1	256	-46.429%
2026-08-20	0.6600	0.6600	0.6600	0.6600	+15.789%	6	255	-54.545%
2026-08-13	0.8500	0.8500	0.5700	0.5700	-16.176%	43	254	-47.368%
2026-08-07	0.6800	0.6800	0.6800	0.6800	-15.000%	1	237	-55.882%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-20.000%	1	237	-62.500%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-5.660%	2	236	-70.000%
2026-07-21	1.0600	1.0600	1.0600	1.0600	0.000%	1	236	-71.698%
2026-07-20	1.0600	1.0600	1.0600	1.0600	+4.950%	2	235	-71.698%
2026-07-09	1.0100	1.0100	1.0100	1.0100	-22.901%	3	235	-70.297%
2026-07-02	1.3100	1.3100	1.3100	1.3100	-12.667%	5	233	-77.099%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+16.279%	17	233	-80.000%
2026-06-18	1.2900	1.2900	1.2900	1.2900	-6.522%	5	250	-76.744%
2026-06-11	1.3700	1.4000	1.3700	1.3800	+9.524%	10	250	-78.261%
2026-05-28	1.2600	1.2600	1.2600	1.2600	-7.353%	4	250	-76.190%
2026-05-26	1.3600	1.3600	1.3600	1.3600	-2.857%	1	254	-77.941%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-1.408%	1	255	-78.571%
2026-05-21	1.4200	1.4200	1.4200	1.4200	-5.333%	2	255	-78.873%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-14.286%	2	255	-80.000%
2026-05-05	1.7500	1.7500	1.7500	1.7500	0.000%	3	255	-82.857%
2026-05-04	1.7800	1.7800	1.7400	1.7500	-8.854%	3	255	-82.857%
2026-04-29	1.9300	2.0000	1.9000	1.9200	-4.950%	8	258	-84.375%
2026-04-28	2.0200	2.0200	2.0200	2.0200	-0.980%	1	264	-85.149%
2026-04-24	2.0400	2.0400	2.0400	2.0400	-3.774%	1	263	-85.294%
2026-04-23	2.1000	2.1200	2.0600	2.1200	-3.636%	9	262	-85.849%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-2.222%	2	254	-86.364%
2026-04-14	2.2100	2.2500	2.2100	2.2500	-10.000%	9	257	-86.667%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-3.101%	1	255	-88.000%
2026-04-10	2.5800	2.5800	2.5800	2.5800	+1.575%	1	256	-88.372%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-7.971%	100	256	-88.189%
2026-04-08	2.7200	2.7700	2.7200	2.7600	-23.120%	28	256	-89.130%
2026-04-07	3.7200	3.7200	3.5300	3.5900	+11.838%	30	231	-91.643%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-6.957%	1	207	-90.654%
2026-04-02	3.6500	3.6500	3.4500	3.4500	-4.432%	73	278	-91.304%
2026-04-01	3.6500	3.6500	3.6100	3.6100	-5.000%	21	278	-91.690%
2026-03-31	4.3300	4.3500	3.8000	3.8000	-18.630%	72	257	-92.105%
2026-03-30	4.6700	4.6700	4.6700	4.6700	-1.684%	2	196	-93.576%
2026-03-27	4.7500	4.7500	4.7500	4.7500	+11.765%	15	197	-93.684%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+11.549%	10	212	-92.941%
2026-03-25	3.8100	3.8100	3.8100	3.8100	+4.959%	13	222	-92.126%
2026-03-23	3.6800	3.6800	3.6300	3.6300	-6.923%	20	219	-91.736%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+10.795%	87	219	-92.308%
2026-03-18	3.5200	3.5200	3.5200	3.5200	0.000%	1	252	-91.477%
2026-03-16	3.5200	3.5200	3.5200	3.5200	-4.087%	1	253	-91.477%
2026-03-13	3.6700	3.6700	3.6700	3.6700	+1.662%	10	252	-91.826%
2026-03-12	3.6100	3.6100	3.6100	3.6100	+3.438%	6	252	-91.690%
2026-03-11	3.4900	3.4900	3.4900	3.4900	+1.749%	4	246	-91.404%
2026-03-05	3.4300	3.4300	3.4300	3.4300	+12.829%	1	242	-91.254%
2026-03-04	3.0400	3.0400	3.0400	3.0400	+2.703%	1	241	-90.132%
2026-02-25	2.9600	2.9600	2.9600	2.9600	-6.329%	1	239	-89.865%
2026-02-24	3.1500	3.1600	3.1500	3.1600	-5.105%	5	239	-90.506%
2026-02-23	3.3300	3.3300	3.3300	3.3300	+6.051%	1	234	-90.991%
2026-02-20	3.1400	3.1400	3.1400	3.1400	-10.286%	1	234	-90.446%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+7.692%	1	232	-91.429%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-2.985%	1	232	-90.769%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-0.888%	6	231	-91.045%
2026-02-05	3.3800	3.3800	3.3800	3.3800	+3.364%	6	233	-91.124%
2026-02-04	3.2700	3.2700	3.2700	3.2700	+12.759%	1	227	-90.826%
2026-01-30	2.9000	2.9000	2.9000	2.9000	0.000%	1	226	-89.655%
2026-01-29	2.9000	2.9000	2.9000	2.9000	-7.348%	1	226	-89.655%
2026-01-21	3.1300	3.1300	3.1300	3.1300	-0.949%	1	226	-90.415%
2026-01-20	3.1600	3.1600	3.1600	3.1600	+5.333%	1	227	-90.506%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+3.448%	1	227	-90.000%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-0.344%	2	227	-89.655%
2025-12-23	2.9400	2.9400	2.9100	2.9100	-19.613%	41	227	-89.691%
2025-12-17	3.6200	3.6200	3.6200	3.6200	+5.233%	10	226	-91.713%
2025-12-12	3.4400	3.4400	3.4400	3.4400	+1.475%	10	226	-91.279%
2025-12-03	3.3900	3.3900	3.3900	3.3900	-14.177%	17	226	-91.150%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-10.835%	1	226	-92.405%
2025-11-21	4.5500	4.5500	4.4300	4.4300	-11.577%	28	227	-93.228%
2025-11-20	5.0000	5.0100	4.7000	5.0100	+4.593%	17	244	-94.012%
2025-11-19	4.9000	4.9000	4.7900	4.7900	+2.132%	12	227	-93.737%
2025-11-18	4.6900	4.6900	4.6900	4.6900	+8.065%	10	218	-93.603%
2025-11-13	4.3400	4.3400	4.3400	4.3400	+7.426%	10	208	-93.088%
2025-11-11	4.0400	4.0400	4.0400	4.0400	+3.590%	10	207	-92.574%
2025-11-10	3.9400	3.9400	3.9000	3.9000	-13.525%	3	217	-92.308%
2025-11-07	4.5000	4.5100	4.5000	4.5100	+2.036%	11	220	-93.348%
2025-11-06	4.0700	4.4200	4.0700	4.4200	+16.316%	12	211	-93.213%
2025-10-30	3.8000	3.8000	3.8000	3.8000	+2.151%	3	205	-92.105%
2025-10-27	3.7200	3.7200	3.7200	3.7200	-0.535%	1	202	-91.935%
2025-10-24	3.7800	3.7800	3.7400	3.7400	-10.526%	3	202	-91.979%
2025-10-23	4.1800	4.1800	4.1800	4.1800	-4.348%	1	202	-92.823%
2025-10-22	4.3700	4.3700	4.3700	4.3700	+8.706%	1	202	-93.135%
2025-10-20	4.0200	4.0200	4.0200	4.0200	-14.286%	1	202	-92.537%
2025-10-15	4.1600	4.6900	4.1600	4.6900	+8.314%	2	202	-93.603%
2025-10-13	4.3300	4.3300	4.3300	4.3300	-5.252%	1	203	-93.072%
2025-10-10	4.5700	4.5700	4.5700	4.5700	+7.026%	1	203	-93.435%
2025-09-23	4.2700	4.2700	4.2700	4.2700	-0.466%	3	203	-92.974%
2025-09-10	4.2900	4.2900	4.2900	4.2900	-5.507%	2	200	-93.007%
2025-08-25	4.5400	4.5400	4.5400	4.5400	-6.584%	2	201	-93.392%
2025-08-20	4.8600	4.8600	4.8600	4.8600	+4.516%	2	199	-93.827%
2025-08-14	4.6500	4.6500	4.6500	4.6500	+1.307%	1	199	-93.548%
2025-08-12	4.5900	4.5900	4.5900	4.5900	-7.085%	1	199	-93.464%
2025-08-06	4.9400	4.9400	4.9400	4.9400	-10.669%	1	199	-93.927%
2025-08-01	5.5300	5.5300	5.5300	5.5300	+14.256%	1	199	-94.575%
2025-07-28	4.8500	4.8500	4.8400	4.8400	-9.193%	4	199	-93.802%
2025-07-17	5.3300	5.3300	5.3300	5.3300	-11.462%	3	195	-94.371%
2025-06-27	5.8500	6.0200	5.8500	6.0200	-26.942%	80	192	-95.017%
2025-05-21	8.2400	8.2400	8.2400	8.2400	+8.995%	1	151	-96.359%
2025-05-20	7.5600	7.5600	7.5600	7.5600	-27.656%	1	151	-96.032%
2025-04-28	10.0700	10.7200	9.9700	10.4500	+0.481%	8	151	-97.129%
2025-04-24	11.2800	11.2800	10.4000	10.4000	-11.565%	136	151	-97.115%
2025-04-23	11.7600	11.7600	11.7600	11.7600	-23.388%	30	112	-97.449%
2025-04-16	15.3500	15.3500	15.3500	15.3500	+22.408%	30	112	-98.046%
2025-04-14	12.5400	12.5400	12.5400	12.5400	-29.432%	1	104	-97.608%
2025-04-09	17.7700	17.7700	17.7700	17.7700	+1.834%	1	104	-98.312%
2025-04-07	17.4800	17.4800	17.4500	17.4500	+14.426%	20	103	-98.281%
2025-04-04	14.5000	15.2500	14.5000	15.2500	+38.889%	30	93	-98.033%
2025-04-03	10.7700	10.9800	10.7700	10.9800	+16.809%	50	93	-97.268%
2025-03-28	9.2700	9.4000	9.0300	9.4000	+11.905%	36	93	-96.809%
2025-03-20	8.4000	8.4000	8.4000	8.4000	-10.828%	12	90	-96.429%
2025-03-12	9.7900	9.7900	9.4200	9.4200	-11.048%	27	78	-96.815%
2025-03-10	10.5900	10.5900	10.5900	10.5900	+21.029%	15	68	-97.167%
2025-03-07	8.9000	8.9000	8.7500	8.7500	+21.866%	20	68	-96.571%
2025-02-26	7.1800	7.1800	7.1800	7.1800	-4.267%	5	58	-95.822%
2025-02-25	7.4200	7.7000	7.3500	7.5000	+20.000%	35	27	-96.000%
2025-02-18	6.2500	6.2500	6.2500	6.2500	-21.875%	1	27	-95.200%
2025-01-10	8.0000	8.0000	8.0000	8.0000	0.000%	10	26	-96.250%
2025-01-02	8.0000	8.0000	8.0000	8.0000	+0.376%	5	21	-96.250%
2024-12-31	8.0000	8.0000	7.9200	7.9700	+14.676%	12	11	-96.236%
2024-12-10	6.9300	6.9500	6.8400	6.9500	+5.303%	8	11	-95.683%
2024-12-05	6.6000	6.6000	6.6000	6.6000	-32.722%	2	7	-95.455%
2024-10-31	10.0000	10.0000	9.8100	9.8100	+4.251%	2	5	-96.942%
2024-10-23	9.1800	9.4100	9.1100	9.4100	-5.141%	12	4	-96.812%
2024-10-11	9.9200	9.9200	9.9200	9.9200	-0.800%	2	1	-96.976%
2024-09-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	1	-97.000%