Dark

QQQ20270115P340
QQQ Jan 15 2027 340.00 Put (QQQ270115P00340000)
option OPRA

EOD

Sep 23, 2026

0.3300+6.452%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3300	0.3300	0.3300	0.3300	+6.452%	1	2,631	0.000%
2026-09-22	0.3100	0.3100	0.3100	0.3100	-11.429%	1	2,631	+6.452%
2026-09-21	0.3500	0.3500	0.3500	0.3500	-25.532%	1	2,631	-5.714%
2026-09-11	0.4500	0.4700	0.4500	0.4700	-14.545%	3	2,630	-29.787%
2026-09-10	0.5500	0.5500	0.5500	0.5500	-30.380%	1	2,630	-40.000%
2026-08-24	0.7900	0.7900	0.7900	0.7900	+11.268%	1	2,629	-58.228%
2026-08-13	0.7500	0.8600	0.7100	0.7100	-7.792%	89	2,630	-53.521%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-7.229%	1	2,629	-57.143%
2026-08-10	0.8300	0.8300	0.8300	0.8300	0.000%	1	2,629	-60.241%
2026-08-07	0.8300	0.8300	0.8300	0.8300	-9.783%	1	2,629	-60.241%
2026-08-05	0.9200	0.9200	0.9200	0.9200	-12.381%	18	2,628	-64.130%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-6.250%	1	2,626	-68.571%
2026-07-30	1.1700	1.1700	1.1200	1.1200	-9.677%	4	2,627	-70.536%
2026-07-29	1.2400	1.2400	1.2400	1.2400	-12.057%	1	2,626	-73.387%
2026-07-24	1.4100	1.4100	1.4100	1.4100	+2.920%	1	2,626	-76.596%
2026-07-23	1.2000	1.3700	1.2000	1.3700	-4.196%	13	2,626	-75.912%
2026-07-17	1.4300	1.4300	1.4300	1.4300	+22.222%	10	2,623	-76.923%
2026-07-13	1.1700	1.1700	1.1700	1.1700	-10.000%	1	2,613	-71.795%
2026-07-07	1.4500	1.4500	1.3000	1.3000	-10.345%	2	2,612	-74.615%
2026-06-15	1.4600	1.4600	1.4500	1.4500	-24.084%	26	2,626	-77.241%
2026-05-07	1.9100	1.9100	1.9100	1.9100	-12.385%	1	2,626	-82.723%
2026-05-06	2.1800	2.1800	2.1800	2.1800	+7.921%	1	2,626	-84.862%
2026-05-04	2.0000	2.0200	2.0000	2.0200	-1.942%	2	2,626	-83.663%
2026-04-30	2.0600	2.0600	2.0600	2.0600	-8.850%	3	2,626	-83.981%
2026-04-27	2.2500	2.2600	2.2500	2.2600	+2.262%	10	2,623	-85.398%
2026-04-24	2.2300	2.2300	2.2100	2.2100	-9.796%	100	2,613	-85.068%
2026-04-23	2.4500	2.4500	2.4500	2.4500	+2.941%	3	2,513	-86.531%
2026-04-21	2.4000	2.4000	2.3800	2.3800	-0.833%	200	2,310	-86.134%
2026-04-17	2.4000	2.4000	2.3800	2.4000	-6.250%	91	2,310	-86.250%
2026-04-15	2.5600	2.5600	2.5600	2.5600	-1.158%	60	2,219	-87.109%
2026-04-14	2.5900	2.5900	2.5900	2.5900	-12.203%	1	2,159	-87.259%
2026-04-10	2.8800	2.9500	2.8800	2.9500	-7.813%	11	2,160	-88.814%
2026-04-08	3.1300	3.2000	3.0600	3.2000	-18.367%	7	2,170	-89.688%
2026-04-06	3.9200	3.9200	3.9200	3.9200	-14.597%	1	2,165	-91.582%
2026-04-02	4.5900	4.5900	4.5900	4.5900	+13.896%	1	2,166	-92.810%
2026-04-01	4.0200	4.0300	3.9500	4.0300	-24.105%	14	2,166	-91.811%
2026-03-27	5.3100	5.3100	5.3100	5.3100	+6.841%	3	2,153	-93.785%
2026-03-26	4.5400	4.9700	4.5400	4.9700	+16.393%	2	2,156	-93.360%
2026-03-23	4.2700	4.2700	4.2700	4.2700	-7.775%	7	2,156	-92.272%
2026-03-20	4.7800	4.7800	4.6300	4.6300	+8.685%	2	2,163	-92.873%
2026-03-19	4.7000	4.7000	4.2600	4.2600	+3.650%	101	2,162	-92.254%
2026-03-13	4.1100	4.1100	4.1100	4.1100	-0.725%	1	2,162	-91.971%
2026-03-12	4.1400	4.1400	4.1400	4.1400	+6.701%	8	2,161	-92.029%
2026-03-11	3.8400	3.9400	3.8400	3.8800	-0.257%	7	2,153	-91.495%
2026-03-10	3.8400	3.8900	3.8400	3.8900	-6.039%	2	2,149	-91.517%
2026-03-06	4.1400	4.1400	4.1400	4.1400	+12.807%	1	2,151	-92.029%
2026-03-05	3.7000	3.7000	3.6700	3.6700	+3.380%	2	2,151	-91.008%
2026-03-04	3.7400	3.7400	3.4700	3.5500	-14.458%	3	2,151	-90.704%
2026-03-03	4.1500	4.1500	4.1500	4.1500	+11.860%	1	2,149	-92.048%
2026-02-27	3.8200	3.8200	3.7100	3.7100	0.000%	2	2,149	-91.105%
2026-02-26	3.5900	3.7100	3.5900	3.7100	+9.763%	2	2,149	-91.105%
2026-02-25	3.5000	3.5000	3.3800	3.3800	-6.887%	41	2,113	-90.237%
2026-02-24	3.7000	3.7000	3.6300	3.6300	-4.974%	5	2,113	-90.909%
2026-02-23	3.8200	3.8200	3.8200	3.8200	+5.817%	1	2,113	-91.361%
2026-02-20	3.7500	3.8500	3.4800	3.6100	-6.477%	77	2,113	-90.859%
2026-02-17	3.8600	3.8600	3.8600	3.8600	+0.260%	2	2,050	-91.451%
2026-02-13	3.9300	3.9400	3.8500	3.8500	+20.313%	250	1,825	-91.429%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-6.706%	15	1,825	-89.688%
2026-02-06	3.4300	3.4300	3.4300	3.4300	-18.333%	2	1,810	-90.379%
2026-02-05	4.2000	4.2000	4.2000	4.2000	+8.808%	1	1,808	-92.143%
2026-02-04	3.8600	3.8600	3.8600	3.8600	+6.336%	1	1,807	-91.451%
2026-02-03	3.6300	3.6300	3.6300	3.6300	+11.692%	1	1,806	-90.909%
2026-02-02	3.2500	3.2500	3.2500	3.2500	+2.848%	3	1,805	-89.846%
2026-01-28	3.1000	3.1600	3.1000	3.1600	+2.265%	2	1,802	-89.557%
2026-01-27	3.0500	3.0900	3.0500	3.0900	-6.364%	6	1,801	-89.320%
2026-01-21	3.2200	3.3300	3.2200	3.3000	-9.341%	400	1,800	-90.000%
2026-01-20	3.6400	3.6400	3.6400	3.6400	+7.059%	3	1,400	-90.934%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+1.493%	8	1,390	-90.294%
2025-12-29	3.3500	3.3500	3.3500	3.3500	-1.760%	10	1,390	-90.149%
2025-12-23	3.4100	3.4100	3.4100	3.4100	-18.225%	40	1,390	-90.323%
2025-12-17	4.1700	4.1700	4.1700	4.1700	+11.200%	10	1,390	-92.086%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-29.907%	3	1,380	-91.200%
2025-11-18	5.3500	5.3500	5.3500	5.3500	+13.830%	10	1,380	-93.832%
2025-11-14	4.7200	4.7200	4.7000	4.7000	-5.051%	150	1,370	-92.979%
2025-11-13	4.9500	4.9500	4.9500	4.9500	+7.143%	10	1,223	-93.333%
2025-11-11	4.6700	4.6700	4.6000	4.6200	-12.994%	12	1,213	-92.857%
2025-11-07	5.3100	5.3100	5.3100	5.3100	+12.500%	12	1,218	-93.785%
2025-11-06	4.7200	4.7200	4.7200	4.7200	+16.543%	10	1,206	-93.008%
2025-10-28	4.1000	4.1000	4.0500	4.0500	-8.989%	200	1,196	-91.852%
2025-10-07	4.4500	4.4500	4.4500	4.4500	0.000%	300	716	-92.584%
2025-09-18	4.5000	4.5000	4.4500	4.4500	-4.301%	500	716	-92.584%
2025-09-15	4.6500	4.6500	4.6500	4.6500	-10.577%	1	255	-92.903%
2025-09-04	5.2000	5.2000	5.2000	5.2000	-2.622%	8	255	-93.654%
2025-09-02	5.3400	5.3400	5.3400	5.3400	+10.103%	2	255	-93.820%
2025-08-28	4.8500	4.8500	4.8500	4.8500	-7.619%	1	255	-93.196%
2025-08-25	5.2500	5.2500	5.2500	5.2500	-7.570%	1	255	-93.714%
2025-08-20	5.6000	5.7500	5.5600	5.6800	+4.220%	55	255	-94.190%
2025-08-19	5.2500	5.4500	5.2500	5.4500	+3.810%	4	245	-93.945%
2025-08-15	5.2500	5.2500	5.2500	5.2500	-11.017%	10	245	-93.714%
2025-07-24	5.8400	5.9000	5.8400	5.9000	-11.278%	2	245	-94.407%
2025-07-02	6.6500	6.6500	6.6500	6.6500	-28.725%	10	246	-95.038%
2025-05-27	9.3300	9.3300	9.3300	9.3300	-7.256%	2	246	-96.463%
2025-05-23	10.0600	10.0600	10.0600	10.0600	+16.301%	4	244	-96.720%
2025-05-20	8.6500	8.6500	8.6500	8.6500	+0.933%	3	244	-96.185%
2025-05-13	8.5700	8.5700	8.5700	8.5700	-9.789%	2	241	-96.149%
2025-05-12	9.5000	9.5000	9.5000	9.5000	-16.667%	32	243	-96.526%
2025-05-08	11.3000	11.4000	11.2600	11.4000	-5.000%	18	275	-97.105%
2025-05-05	12.0000	12.0000	12.0000	12.0000	-2.597%	14	268	-97.250%
2025-04-28	12.2700	12.3200	12.0300	12.3200	-26.228%	12	254	-97.321%
2025-04-22	16.7000	16.7000	16.7000	16.7000	-15.443%	1	252	-98.024%
2025-04-21	19.7500	19.7500	19.7500	19.7500	+19.697%	3	252	-98.329%
2025-04-16	16.5000	16.5000	16.5000	16.5000	+14.187%	1	252	-98.000%
2025-04-15	14.4300	14.4500	14.4300	14.4500	-19.722%	2	252	-97.716%
2025-04-10	14.9200	18.0000	14.9200	18.0000	-20.036%	3	252	-98.167%
2025-04-08	17.2100	22.5100	17.2100	22.5100	+13.975%	3	252	-98.534%
2025-04-07	19.7500	19.7500	19.7500	19.7500	+4.775%	1	253	-98.329%
2025-04-04	15.0000	18.8500	15.0000	18.8500	+34.643%	30	252	-98.249%
2025-04-03	13.8200	14.0000	12.8500	14.0000	+26.927%	15	251	-97.643%
2025-04-01	11.0300	11.0300	11.0300	11.0300	-0.987%	11	254	-97.008%
2025-03-07	11.1400	11.1400	11.1400	11.1400	+12.185%	10	249	-97.038%
2025-03-04	9.9300	9.9300	9.9300	9.9300	+35.841%	1	254	-96.677%
2025-02-19	7.3100	7.3100	7.3100	7.3100	-18.687%	1	253	-95.486%
2025-01-27	8.9900	8.9900	8.9900	8.9900	+7.279%	1	253	-96.329%
2025-01-22	8.3800	8.3800	8.3800	8.3800	-13.340%	2	251	-96.062%
2025-01-13	9.5500	9.6700	9.4000	9.6700	+15.256%	70	251	-96.587%
2025-01-06	8.0500	8.4300	8.0500	8.3900	-9.882%	187	61	-96.067%
2024-12-31	9.3200	9.3200	9.3100	9.3100	-6.149%	151	61	-96.455%
2024-12-30	9.9200	9.9200	9.9200	9.9200	+0.813%	2	61	-96.673%
2024-12-20	9.8400	9.8400	9.8400	9.8400	-1.600%	2	59	-96.646%
2024-12-19	10.0000	10.0000	10.0000	10.0000	+29.870%	1	57	-96.700%
2024-12-13	7.7000	7.7000	7.7000	7.7000	-2.778%	2	56	-95.714%
2024-12-11	7.9200	7.9200	7.9200	7.9200	-1.615%	2	55	-95.833%
2024-12-02	8.1000	8.1000	8.0500	8.0500	-5.958%	3	53	-95.901%
2024-11-26	8.5600	8.5600	8.5600	8.5600	-14.400%	4	52	-96.145%
2024-11-19	10.0000	10.0000	10.0000	10.0000	+16.959%	1	48	-96.700%
2024-11-07	8.5500	8.5500	8.5500	8.5500	-17.551%	2	48	-96.140%
2024-11-06	9.7500	10.3700	9.7500	10.3700	-9.983%	7	48	-96.818%
2024-11-04	11.5200	11.5200	11.5200	11.5200	+0.611%	1	48	-97.135%
2024-10-31	10.6600	11.7900	10.6600	11.4500	+3.620%	5	47	-97.118%
2024-10-23	10.9000	11.4400	10.5700	11.0500	-1.339%	93	42	-97.014%
2024-10-17	11.0700	11.2000	11.0700	11.2000	-16.667%	2	4	-97.054%
2024-10-14	13.4400	13.4400	13.4400	13.4400	-10.400%	2	3	-97.545%
2024-10-03	15.0000	15.0000	15.0000	15.0000	+13.208%	1	3	-97.800%
2024-10-01	13.2500	13.2500	13.2500	13.2500	+8.163%	1	3	-97.509%
2024-09-30	12.2500	12.2500	12.2300	12.2500	0.000%	4	2	-97.306%