Dark

QQQ20270115P330
QQQ Jan 15 2027 330.00 Put (QQQ270115P00330000)
option OPRA

EOD

Sep 22, 2026

0.3200+14.286%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3200	0.3200	0.3200	0.3200	+14.286%	1	440	0.000%
2026-09-21	0.2800	0.2800	0.2800	0.2800	-37.778%	1	440	+14.286%
2026-09-14	0.4500	0.4500	0.4500	0.4500	+2.273%	1	439	-28.889%
2026-09-10	0.4400	0.4400	0.4400	0.4400	+4.762%	1	439	-27.273%
2026-09-03	0.4400	0.4400	0.4200	0.4200	-40.000%	10	438	-23.810%
2026-08-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	440	-54.286%
2026-08-20	0.6800	0.7000	0.6800	0.7000	+4.478%	8	441	-54.286%
2026-08-19	0.6600	0.6700	0.6600	0.6700	+4.688%	21	445	-52.239%
2026-08-13	0.8700	0.8700	0.4800	0.6400	-20.000%	92	433	-50.000%
2026-08-06	0.8000	0.8000	0.8000	0.8000	-4.762%	35	391	-60.000%
2026-08-05	0.8400	0.8400	0.8400	0.8400	0.000%	2	391	-61.905%
2026-08-04	0.8400	0.8400	0.8400	0.8400	-12.500%	1	389	-61.905%
2026-07-30	0.9500	0.9600	0.9500	0.9600	-6.796%	5	389	-66.667%
2026-07-22	1.0300	1.0300	1.0300	1.0300	+3.000%	6	386	-68.932%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-18.033%	35	391	-68.000%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-6.154%	9	356	-73.770%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+4.000%	1	356	-75.385%
2026-06-30	1.2600	1.2600	1.2500	1.2500	-0.794%	4	356	-74.400%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-14.286%	1	354	-74.603%
2026-06-24	1.4700	1.4700	1.4700	1.4700	+9.701%	8	354	-78.231%
2026-06-15	1.5400	1.5400	1.2300	1.3400	-7.586%	15	364	-76.119%
2026-06-11	1.4500	1.4500	1.4500	1.4500	+7.407%	16	364	-77.931%
2026-06-01	1.2500	1.3500	1.2500	1.3500	-1.460%	6	372	-76.296%
2026-05-28	1.3000	1.3700	1.3000	1.3700	-10.458%	18	373	-76.642%
2026-05-20	1.5300	1.5300	1.5300	1.5300	-12.571%	10	365	-79.085%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+6.707%	1	355	-81.714%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-6.286%	1	355	-80.488%
2026-05-05	1.7500	1.7500	1.7500	1.7500	-2.778%	3	355	-81.714%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-11.330%	3	358	-82.222%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-7.727%	1	358	-84.236%
2026-04-23	2.1800	2.2400	2.1800	2.2000	-19.708%	6	358	-85.455%
2026-04-08	2.7400	2.7400	2.7400	2.7400	-28.831%	2	353	-88.321%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-14.063%	2	353	-91.688%
2026-03-20	4.4800	4.4800	4.4800	4.4800	+15.464%	1	353	-92.857%
2026-03-19	3.8800	3.8800	3.8800	3.8800	+22.397%	2	354	-91.753%
2026-02-18	3.2300	3.2800	3.1700	3.1700	-14.785%	6	354	-89.905%
2026-02-17	3.7200	3.7200	3.7200	3.7200	+9.735%	1	358	-91.398%
2026-02-13	3.2800	3.3900	3.2800	3.3900	-3.143%	4	358	-90.560%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-8.377%	1	358	-90.857%
2026-02-05	3.8200	3.8200	3.8200	3.8200	+124.706%	1	357	-91.623%
2026-02-04	3.3400	3.4800	1.7000	1.7000	-49.254%	3	358	-81.176%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+19.643%	1	358	-90.448%
2026-01-26	2.8000	2.8000	2.8000	2.8000	-14.894%	1	360	-88.571%
2026-01-21	3.2900	3.2900	3.2900	3.2900	-1.201%	1	359	-90.274%
2026-01-20	3.1800	3.3300	3.1800	3.3300	+12.500%	4	360	-90.390%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-7.210%	4	360	-89.189%
2026-01-14	3.1900	3.1900	3.1900	3.1900	+8.503%	1	360	-89.969%
2026-01-08	2.9400	2.9400	2.9400	2.9400	-2.649%	1	360	-89.116%
2026-01-02	3.0400	3.0400	3.0200	3.0200	-2.265%	4	359	-89.404%
2025-12-23	3.0900	3.0900	3.0900	3.0900	-2.524%	40	359	-89.644%
2025-12-22	3.1600	3.1700	3.1600	3.1700	-17.232%	4	359	-89.905%
2025-12-17	3.8300	3.8300	3.8300	3.8300	+12.647%	10	355	-91.645%
2025-12-08	3.4200	3.4200	3.3900	3.4000	-7.104%	10	345	-90.588%
2025-12-02	3.6600	3.6600	3.6600	3.6600	-25.458%	4	341	-91.257%
2025-11-18	4.9000	4.9100	4.9000	4.9100	+7.205%	20	341	-93.483%
2025-11-14	4.5800	4.5800	4.5800	4.5800	+0.881%	1	337	-93.013%
2025-11-13	4.5400	4.5400	4.5400	4.5400	+7.583%	10	338	-92.952%
2025-11-11	4.2200	4.2200	4.2200	4.2200	-10.782%	10	338	-92.417%
2025-11-07	4.7300	4.7300	4.7300	4.7300	+11.294%	10	348	-93.235%
2025-11-06	4.2500	4.2500	4.2500	4.2500	+10.390%	10	338	-92.471%
2025-10-27	3.8500	3.8500	3.8500	3.8500	-9.412%	10	320	-91.688%
2025-10-21	4.2500	4.2500	4.2500	4.2500	-15.842%	9	320	-92.471%
2025-10-10	5.0500	5.0500	5.0500	5.0500	+18.824%	3	329	-93.663%
2025-10-03	4.2500	4.2500	4.2500	4.2500	+1.190%	10	332	-92.471%
2025-09-15	4.2700	4.3000	4.2000	4.2000	-3.890%	6	332	-92.381%
2025-09-11	4.4200	4.4200	4.3700	4.3700	-12.948%	6	332	-92.677%
2025-08-20	5.0200	5.0200	5.0200	5.0200	+11.062%	1	328	-93.625%
2025-08-13	4.5200	4.5200	4.5200	4.5200	-10.495%	2	327	-92.920%
2025-07-31	5.0500	5.0500	5.0500	5.0500	-8.348%	6	327	-93.663%
2025-07-22	5.5100	5.5100	5.5100	5.5100	+2.991%	1	333	-94.192%
2025-07-18	5.3500	5.3500	5.3500	5.3500	-7.599%	1	333	-94.019%
2025-07-16	5.7900	5.7900	5.7900	5.7900	+3.763%	1	333	-94.473%
2025-07-14	5.5800	5.5800	5.5800	5.5800	-1.239%	6	333	-94.265%
2025-07-11	5.6500	5.6500	5.6500	5.6500	+1.986%	1	339	-94.336%
2025-07-10	5.5200	5.5400	5.5200	5.5400	-11.075%	2	339	-94.224%
2025-06-26	6.2300	6.2300	6.2300	6.2300	-13.352%	7	337	-94.864%
2025-06-06	7.1700	7.1900	7.1700	7.1900	-2.310%	4	330	-95.549%
2025-06-04	7.3600	7.3600	7.3600	7.3600	-5.398%	5	330	-95.652%
2025-05-15	7.7800	7.7800	7.7800	7.7800	-0.384%	2	325	-95.887%
2025-05-14	7.7700	7.8100	7.7700	7.8100	-27.886%	107	325	-95.903%
2025-05-08	10.8300	10.8300	10.8300	10.8300	+0.464%	25	228	-97.045%
2025-05-01	10.6700	10.7800	10.6700	10.7800	-1.553%	6	229	-97.032%
2025-04-28	10.6800	11.1000	10.6500	10.9500	-26.263%	8	226	-97.078%
2025-04-17	14.8500	14.8500	14.8500	14.8500	-8.050%	200	30	-97.845%
2025-04-11	16.1500	16.1500	16.1500	16.1500	+7.667%	6	30	-98.019%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+21.457%	1	32	-97.867%
2025-04-09	12.3500	12.3500	12.3500	12.3500	-19.701%	3	31	-97.409%
2025-04-08	15.3500	15.3800	15.3500	15.3800	-23.100%	12	29	-97.919%
2025-04-07	22.5000	22.5000	20.0000	20.0000	+81.818%	19	28	-98.400%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+61.765%	1	13	-97.091%
2025-02-06	6.8000	6.8000	6.8000	6.8000	-21.659%	1	12	-95.294%
2024-12-31	8.6800	8.6800	8.6800	8.6800	+14.663%	2	10	-96.313%
2024-12-24	7.5700	7.5700	7.5700	7.5700	-9.774%	6	13	-95.773%
2024-12-18	8.3900	8.3900	8.3900	8.3900	+10.979%	2	11	-96.186%
2024-12-10	7.3200	7.5600	7.2300	7.5600	+5.292%	6	11	-95.767%
2024-12-05	6.8800	7.1800	6.8800	7.1800	-3.882%	5	12	-95.543%
2024-12-04	7.4700	7.4700	7.4700	7.4700	-7.205%	5	9	-95.716%
2024-12-03	8.0500	8.0500	8.0500	8.0500	-1.227%	5	10	-96.025%
2024-11-18	8.1500	8.1500	8.1500	8.1500	-2.512%	2	7	-96.074%
2024-11-15	8.3600	8.3600	8.3600	8.3600	+8.431%	6	5	-96.172%
2024-11-14	7.7100	7.7100	7.7100	7.7100	-34.439%	2	3	-95.850%
2024-10-02	11.7600	11.7600	11.7600	11.7600	-0.170%	2	4	-97.279%
2024-10-01	11.7800	11.7800	11.7800	11.7800	+6.606%	1	2	-97.284%
2024-09-30	10.9600	11.0500	10.9600	11.0500	0.000%	2	1	-97.104%