Dark

QQQ20270115P355
QQQ Jan 15 2027 355.00 Put (QQQ270115P00355000)
option OPRA

EOD

Sep 23, 2026

0.3900+2.632%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3900	0.3900	0.3900	0.3900	+2.632%	1	1,074	0.000%
2026-09-22	0.3900	0.3900	0.3800	0.3800	-9.524%	2	1,073	+2.632%
2026-09-21	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,074	-7.143%
2026-09-11	0.5500	0.5500	0.5500	0.5500	-36.782%	1	1,074	-29.091%
2026-08-27	0.8700	0.8700	0.8700	0.8700	+20.833%	1	1,074	-55.172%
2026-08-26	0.7200	0.7200	0.7200	0.7200	-23.404%	1	1,073	-45.833%
2026-08-19	0.9400	0.9400	0.9400	0.9400	-10.476%	1	1,073	-58.511%
2026-08-04	1.0000	1.0500	1.0000	1.0500	-26.573%	11	1,073	-62.857%
2026-07-30	1.4600	1.4600	1.3900	1.4300	-11.180%	14	1,073	-72.727%
2026-07-24	1.6100	1.6100	1.6100	1.6100	+23.846%	1	1,072	-75.776%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-3.704%	2	1,072	-70.000%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-32.500%	1	1,072	-71.111%
2026-06-24	2.0000	2.0000	2.0000	2.0000	+8.696%	2	1,071	-80.500%
2026-06-08	1.8400	1.8400	1.8400	1.8400	-16.364%	1	1,069	-78.804%
2026-06-05	2.2000	2.2000	2.2000	2.2000	+22.222%	2	1,069	-82.273%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+6.509%	1	1,069	-78.333%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-8.152%	1	1,069	-76.923%
2026-05-22	1.8200	1.8400	1.8200	1.8400	-4.167%	7	1,069	-78.804%
2026-05-21	1.9200	1.9200	1.9200	1.9200	-2.041%	1	1,075	-79.688%
2026-05-20	2.0000	2.0000	1.9600	1.9600	-6.667%	13	1,075	-80.102%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+3.448%	1	1,073	-81.429%
2026-05-18	2.1500	2.1500	2.0300	2.0300	-6.452%	4	1,073	-80.788%
2026-05-15	2.2000	2.2000	2.1500	2.1700	+11.856%	15	1,073	-82.028%
2026-05-14	1.9500	1.9800	1.9400	1.9400	-5.366%	10	1,056	-79.897%
2026-05-12	2.0800	2.0900	2.0500	2.0500	0.000%	4	1,046	-80.976%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-2.844%	40	1,046	-80.976%
2026-05-08	2.1100	2.1100	2.1100	2.1100	-8.261%	1	1,002	-81.517%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-17.857%	3	1,002	-83.043%
2026-04-23	2.7300	2.8000	2.7300	2.8000	+4.089%	9	999	-86.071%
2026-04-21	2.6900	2.6900	2.6900	2.6900	-43.487%	2	990	-85.502%
2026-04-07	4.7600	4.7600	4.7600	4.7600	-7.031%	2	990	-91.807%
2026-03-31	5.9200	5.9200	5.1200	5.1200	+11.063%	2	989	-92.383%
2026-03-23	4.7800	4.7800	4.6100	4.6100	-14.312%	2	988	-91.540%
2026-03-20	5.3800	5.3800	5.3800	5.3800	+4.873%	1	988	-92.751%
2026-03-19	5.1300	5.1300	5.1300	5.1300	+10.560%	1	988	-92.398%
2026-03-11	4.5500	4.6400	4.5500	4.6400	-3.333%	85	987	-91.595%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+19.701%	2	907	-91.875%
2026-02-25	4.0000	4.0100	4.0000	4.0100	-13.578%	6	851	-90.274%
2026-02-13	4.7400	4.7400	4.6400	4.6400	-5.882%	49	851	-91.595%
2026-02-05	4.9300	4.9300	4.9300	4.9300	+27.062%	1	851	-92.089%
2026-01-29	3.8800	3.8800	3.8800	3.8800	+9.296%	1	850	-89.948%
2026-01-27	3.5000	3.5500	3.5000	3.5500	-15.072%	19	850	-89.014%
2026-01-21	4.1800	4.1800	4.1800	4.1800	+5.025%	1	831	-90.670%
2026-01-14	4.0000	4.0000	3.9800	3.9800	+3.377%	2	831	-90.201%
2025-12-29	3.8500	3.8500	3.8500	3.8500	-2.284%	3	831	-89.870%
2025-12-23	3.9400	3.9400	3.9400	3.9400	-1.253%	40	832	-90.102%
2025-12-22	3.9900	3.9900	3.9900	3.9900	-15.645%	6	832	-90.226%
2025-12-17	4.7300	4.7300	4.7300	4.7300	+6.292%	10	826	-91.755%
2025-12-16	4.4500	4.4500	4.4500	4.4500	-1.111%	1	816	-91.236%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-29.688%	1	816	-91.333%
2025-11-18	6.1200	6.4000	6.1200	6.4000	+11.888%	11	815	-93.906%
2025-11-13	5.6700	5.7200	5.6700	5.7200	+10.000%	13	806	-93.182%
2025-11-12	5.2000	5.2000	5.2000	5.2000	0.000%	2	793	-92.500%
2025-11-11	5.3100	5.3100	5.2000	5.2000	-14.333%	12	791	-92.500%
2025-11-07	6.0700	6.0700	6.0700	6.0700	+11.786%	10	789	-93.575%
2025-11-06	5.4300	5.4300	5.4300	5.4300	+15.287%	10	779	-92.818%
2025-10-27	4.7100	4.7100	4.7100	4.7100	-7.647%	6	769	-91.720%
2025-10-24	5.1000	5.1000	5.1000	5.1000	-15.702%	21	769	-92.353%
2025-10-10	6.0000	6.0500	6.0000	6.0500	+16.346%	2	790	-93.554%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+4.208%	1	790	-92.500%
2025-10-02	4.9900	4.9900	4.9900	4.9900	-5.849%	1	789	-92.184%
2025-10-01	5.3000	5.3000	5.3000	5.3000	+1.923%	11	788	-92.642%
2025-09-22	5.2500	5.2500	5.2000	5.2000	-0.952%	2	777	-92.500%
2025-09-19	5.2500	5.2500	5.2500	5.2500	+0.191%	5	775	-92.571%
2025-09-18	5.3500	5.3500	5.2400	5.2400	-4.554%	5	772	-92.557%
2025-09-15	5.4900	5.4900	5.4900	5.4900	-0.543%	2	775	-92.896%
2025-09-12	5.5300	5.5300	5.5200	5.5200	-19.534%	2	775	-92.935%
2025-09-02	6.8600	6.8600	6.8600	6.8600	+4.097%	1	774	-94.315%
2025-08-20	6.4500	6.5900	6.4500	6.5900	-7.832%	11	775	-94.082%
2025-08-05	7.1500	7.1500	7.1500	7.1500	+4.380%	1	767	-94.545%
2025-08-04	6.8500	6.8500	6.8500	6.8500	+5.547%	1	767	-94.307%
2025-07-25	6.5100	6.5100	6.4900	6.4900	-3.423%	435	766	-93.991%
2025-07-21	6.7400	6.7400	6.7200	6.7200	-2.890%	4	331	-94.196%
2025-07-15	6.9200	6.9200	6.9200	6.9200	-4.420%	1	327	-94.364%
2025-07-03	7.4000	7.4000	7.2400	7.2400	-4.611%	2	325	-94.613%
2025-07-02	7.6900	7.6900	7.5900	7.5900	-5.006%	2	325	-94.862%
2025-06-26	7.9900	7.9900	7.9900	7.9900	-3.034%	1	323	-95.119%
2025-06-25	8.2400	8.2400	8.2400	8.2400	-2.945%	2	322	-95.267%
2025-06-24	8.7300	8.7300	8.4900	8.4900	-5.562%	2	322	-95.406%
2025-06-16	8.9900	8.9900	8.9900	8.9900	-10.010%	1	321	-95.662%
2025-05-13	10.4000	10.4000	9.9900	9.9900	-9.099%	4	321	-96.096%
2025-05-12	12.4900	12.4900	10.9900	10.9900	-16.994%	35	319	-96.451%
2025-05-08	13.3400	13.3400	13.2400	13.2400	-9.066%	7	287	-97.054%
2025-05-07	14.5600	14.5600	14.5600	14.5600	-2.739%	1	280	-97.321%
2025-05-06	14.9700	14.9700	14.9700	14.9700	+10.971%	4	279	-97.395%
2025-05-02	13.8400	13.8400	13.2400	13.4900	-12.573%	28	283	-97.109%
2025-04-28	15.4300	15.4300	15.4300	15.4300	+4.257%	2	280	-97.472%
2025-04-25	14.8000	14.8000	14.8000	14.8000	-1.268%	2	282	-97.365%
2025-04-24	14.9900	14.9900	14.9900	14.9900	-32.356%	1	281	-97.398%
2025-04-21	22.5100	23.4000	22.1600	22.1600	+9.703%	20	281	-98.240%
2025-04-17	20.2000	20.2000	20.2000	20.2000	+19.527%	1	282	-98.069%
2025-04-15	16.9500	16.9600	16.9000	16.9000	-2.874%	104	282	-97.692%
2025-04-14	17.4000	17.4000	17.4000	17.4000	-22.701%	30	230	-97.759%
2025-04-10	19.5500	22.5100	19.5500	22.5100	+32.490%	39	230	-98.267%
2025-04-09	25.7700	26.3500	16.9900	16.9900	-26.767%	16	202	-97.705%
2025-04-07	23.2000	23.2000	23.2000	23.2000	+12.621%	1	195	-98.319%
2025-04-04	20.6000	20.6000	20.6000	20.6000	+37.242%	4	195	-98.107%
2025-04-03	15.0100	15.0100	15.0100	15.0100	+3.446%	1	195	-97.402%
2025-03-31	14.2600	14.5100	14.2600	14.5100	+20.715%	3	196	-97.312%
2025-03-26	12.0200	12.0200	12.0200	12.0200	+41.578%	2	196	-96.755%
2025-02-19	8.4900	8.4900	8.4900	8.4900	0.000%	2	194	-95.406%
2025-02-18	8.4900	8.4900	8.4900	8.4900	-2.860%	2	193	-95.406%
2025-02-14	8.7400	8.7400	8.7400	8.7400	-2.781%	14	190	-95.538%
2025-02-07	9.0900	9.0900	8.9900	8.9900	-1.641%	8	190	-95.662%
2025-02-06	9.1400	9.1400	9.1400	9.1400	+1.556%	1	186	-95.733%
2025-01-31	8.7500	9.0000	8.7500	9.0000	-5.263%	8	186	-95.667%
2025-01-30	9.5000	9.5000	9.5000	9.5000	+7.103%	1	185	-95.895%
2025-01-22	9.2400	10.9000	8.7400	8.8700	-6.533%	13	185	-95.603%
2025-01-17	9.8400	9.8400	9.4900	9.4900	-5.384%	10	180	-95.890%
2025-01-15	10.3100	10.3100	10.0300	10.0300	-7.301%	2	180	-96.112%
2025-01-13	11.0000	11.0000	10.8200	10.8200	-3.479%	2	180	-96.396%
2025-01-10	11.2800	11.2800	11.2000	11.2100	+9.473%	176	179	-96.521%
2025-01-06	9.8900	10.2400	9.2800	10.2400	+10.226%	250	135	-96.191%
2024-12-13	9.3400	9.3400	9.2900	9.2900	0.000%	22	49	-95.802%
2024-12-06	9.2900	9.2900	9.2900	9.2900	0.000%	10	38	-95.802%
2024-12-05	9.3400	9.3400	9.2900	9.2900	-1.065%	7	33	-95.802%
2024-12-04	9.4900	9.4900	9.3900	9.3900	-1.054%	13	26	-95.847%
2024-12-03	9.7000	9.7000	9.4900	9.4900	-2.467%	15	14	-95.890%
2024-11-11	9.7300	9.7300	9.7300	9.7300	+1.143%	4	5	-95.992%
2024-11-08	9.6200	9.6200	9.6200	9.6200	-24.667%	2	2	-95.946%
2024-10-24	12.7700	12.7700	12.7700	12.7700	-2.964%	1	1	-96.946%
2024-10-23	13.1600	13.1600	13.1600	13.1600	0.000%	1	1	-97.036%