Dark

QQQ20270115P360
QQQ Jan 15 2027 360.00 Put (QQQ270115P00360000)
option OPRA

EOD

Sep 23, 2026

0.3800-5.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	956	0.000%
2026-09-22	0.4300	0.4300	0.4000	0.4000	0.000%	16	955	-5.000%
2026-09-21	0.4000	0.4000	0.4000	0.4000	-24.528%	1	959	-5.000%
2026-09-17	0.5300	0.5300	0.5300	0.5300	-10.169%	5	959	-28.302%
2026-09-09	0.5800	0.5900	0.5800	0.5900	-34.444%	13	959	-35.593%
2026-08-20	0.9000	0.9000	0.9000	0.9000	+16.883%	1	959	-57.778%
2026-08-19	0.7700	0.7700	0.7700	0.7700	-14.444%	6	958	-50.649%
2026-08-18	0.9000	0.9000	0.9000	0.9000	+8.434%	5	958	-57.778%
2026-08-17	0.6900	0.8300	0.6900	0.8300	-23.853%	6	953	-54.217%
2026-08-10	1.0900	1.0900	1.0900	1.0900	+7.921%	5	958	-65.138%
2026-08-07	1.0100	1.0100	1.0100	1.0100	-4.717%	1	953	-62.376%
2026-08-05	1.0600	1.0600	1.0600	1.0600	-2.752%	1	954	-64.151%
2026-08-04	1.0800	1.2600	1.0700	1.0900	-22.143%	62	955	-65.138%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-10.256%	1	955	-72.857%
2026-07-28	1.5600	1.5600	1.5600	1.5600	+1.299%	6	954	-75.641%
2026-07-24	1.5400	1.5400	1.5400	1.5400	-6.667%	1	954	-75.325%
2026-07-23	1.7700	1.7700	1.6100	1.6500	+15.385%	4	953	-76.970%
2026-07-16	1.4300	1.4300	1.4300	1.4300	+0.704%	5	953	-73.427%
2026-07-14	1.3800	1.4200	1.3800	1.4200	-13.939%	13	951	-73.239%
2026-07-08	1.8000	1.8000	1.6500	1.6500	+5.096%	11	953	-76.970%
2026-07-07	1.5700	1.5700	1.5700	1.5700	-4.268%	9	953	-75.796%
2026-07-01	1.6400	1.6400	1.6400	1.6400	0.000%	2	953	-76.829%
2026-06-30	1.6400	1.6400	1.6400	1.6400	-16.751%	1	953	-76.829%
2026-06-26	1.9700	1.9700	1.9700	1.9700	+6.486%	1	952	-80.711%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-10.628%	447	951	-79.459%
2026-06-24	2.1000	2.1000	2.0700	2.0700	+12.500%	62	1,021	-81.643%
2026-06-09	1.8400	1.8400	1.8400	1.8400	-11.962%	100	1,016	-79.348%
2026-06-05	2.0900	2.0900	2.0900	2.0900	+25.904%	2	1,086	-81.818%
2026-05-29	1.7500	1.7500	1.6600	1.6600	-11.230%	3	1,084	-77.108%
2026-05-26	1.9700	1.9700	1.8700	1.8700	-5.076%	4	1,085	-79.679%
2026-05-22	1.9700	1.9700	1.9700	1.9700	-3.431%	3	1,086	-80.711%
2026-05-20	2.0000	2.0400	2.0000	2.0400	-2.857%	6	1,085	-81.373%
2026-05-14	2.1000	2.1000	2.1000	2.1000	-4.545%	2	1,080	-81.905%
2026-05-12	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,078	-82.727%
2026-05-08	2.2000	2.2300	2.1600	2.1800	-5.217%	150	1,078	-82.569%
2026-05-06	2.2600	2.3000	2.2600	2.3000	-2.128%	365	1,102	-83.478%
2026-05-05	2.3500	2.3500	2.3500	2.3500	-4.082%	1	964	-83.830%
2026-05-04	2.4100	2.4500	2.4100	2.4500	-0.810%	2	964	-84.490%
2026-04-30	2.5100	2.5100	2.4700	2.4700	-8.519%	2	963	-84.615%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-0.735%	20	961	-85.926%
2026-04-27	2.7200	2.7200	2.7200	2.7200	-6.529%	5	941	-86.029%
2026-04-22	2.8800	2.9100	2.8800	2.9100	+1.748%	3	947	-86.942%
2026-04-17	2.8600	2.8600	2.8600	2.8600	-9.206%	4	945	-86.713%
2026-04-16	3.1500	3.1500	3.1500	3.1500	0.000%	5	941	-87.937%
2026-04-14	3.1100	3.1500	3.1100	3.1500	-13.223%	6	939	-87.937%
2026-04-10	3.6300	3.6300	3.6300	3.6300	-1.892%	2	936	-89.532%
2026-04-08	3.7000	3.7000	3.7000	3.7000	-23.868%	1	936	-89.730%
2026-04-07	5.0800	5.0800	4.8600	4.8600	-5.631%	4	936	-92.181%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+1.980%	3	933	-92.621%
2026-04-01	5.0500	5.0500	5.0500	5.0500	-26.918%	1	933	-92.475%
2026-03-30	6.8300	6.9100	6.8100	6.9100	+7.800%	5	933	-94.501%
2026-03-27	6.4100	6.4100	6.4100	6.4100	+13.854%	24	937	-94.072%
2026-03-26	5.6800	5.6800	5.6200	5.6300	+5.431%	14	961	-93.250%
2026-03-25	5.3300	5.3400	5.3300	5.3400	-1.476%	15	966	-92.884%
2026-03-24	5.4200	5.4200	5.4200	5.4200	0.000%	1	976	-92.989%
2026-03-23	5.4200	5.4200	5.4200	5.4200	-12.581%	1	977	-92.989%
2026-03-20	6.2000	6.2000	6.2000	6.2000	+19.002%	1	978	-93.871%
2026-03-19	5.8800	5.8800	5.1700	5.2100	+0.192%	116	977	-92.706%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+12.311%	1	980	-92.692%
2026-03-17	4.6300	4.6300	4.6300	4.6300	-7.400%	4	979	-91.793%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-10.714%	10	983	-92.400%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+9.162%	5	983	-93.214%
2026-03-12	5.2600	5.2600	5.1300	5.1300	+4.481%	35	983	-92.593%
2026-03-11	4.7300	4.9100	4.7300	4.9100	-1.207%	85	960	-92.261%
2026-03-03	5.4500	5.4500	4.9700	4.9700	+7.809%	31	887	-92.354%
2026-02-24	4.6100	4.6100	4.6100	4.6100	+7.459%	1	887	-91.757%
2026-02-18	4.3100	4.5500	4.2900	4.2900	-15.385%	6	886	-91.142%
2026-02-17	4.7400	5.0700	4.6700	5.0700	+11.921%	21	881	-92.505%
2026-02-13	4.5300	4.5300	4.5300	4.5300	-5.625%	4	892	-91.611%
2026-02-12	4.8000	4.8000	4.8000	4.8000	+17.936%	1	892	-92.083%
2026-02-10	4.0700	4.0700	4.0700	4.0700	+1.496%	15	892	-90.663%
2026-02-09	4.0100	4.0100	4.0100	4.0100	-14.681%	4	884	-90.524%
2026-02-06	4.7500	4.7500	4.7000	4.7000	-3.689%	22	880	-91.915%
2026-02-05	5.1800	5.1800	4.8800	4.8800	+7.018%	11	880	-92.213%
2026-02-03	4.5600	4.5600	4.5600	4.5600	+17.829%	1	871	-91.667%
2026-02-02	3.8500	3.8800	3.8500	3.8700	+3.200%	4	870	-90.181%
2026-01-26	3.8200	3.8200	3.7500	3.7500	-15.919%	156	868	-89.867%
2026-01-21	4.4600	4.4600	4.4600	4.4600	-2.832%	1	842	-91.480%
2026-01-20	4.5900	4.5900	4.5900	4.5900	+17.692%	1	843	-91.721%
2026-01-06	3.9900	3.9900	3.9000	3.9000	-8.879%	17	843	-90.256%
2026-01-02	4.2800	4.2800	4.2800	4.2800	+7.000%	1	844	-91.121%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-1.478%	150	844	-90.500%
2025-12-29	4.0600	4.0600	4.0600	4.0600	-1.456%	150	694	-90.640%
2025-12-23	4.1200	4.1200	4.1200	4.1200	-1.199%	40	544	-90.777%
2025-12-22	4.2300	4.2300	4.1700	4.1700	-16.766%	2	544	-90.887%
2025-12-17	5.0100	5.0100	5.0100	5.0100	+5.920%	10	543	-92.415%
2025-12-16	4.7300	4.7300	4.7300	4.7300	+1.940%	150	533	-91.966%
2025-12-08	4.6300	4.7000	4.6300	4.6400	-26.349%	31	385	-91.810%
2025-11-24	6.3000	6.3000	6.3000	6.3000	0.000%	4	369	-93.968%
2025-11-20	5.6400	6.3000	5.6400	6.3000	-1.716%	10	369	-93.968%
2025-11-19	6.4100	6.4100	6.4100	6.4100	-4.471%	1	364	-94.072%
2025-11-18	6.3900	6.7100	6.3900	6.7100	+13.345%	13	364	-94.337%
2025-11-13	5.7400	5.9200	5.7400	5.9200	+6.475%	17	354	-93.581%
2025-11-11	5.5600	5.5600	5.5600	5.5600	+2.018%	10	344	-93.165%
2025-11-10	5.4500	5.4500	5.4500	5.4500	-15.109%	15	344	-93.028%
2025-11-07	6.2700	6.4200	6.2700	6.4200	+12.632%	11	344	-94.081%
2025-11-06	5.7000	5.7000	5.7000	5.7000	0.000%	10	334	-93.333%
2025-11-05	5.7000	5.7000	5.7000	5.7000	0.000%	1	334	-93.333%
2025-11-04	5.7100	5.7100	5.7000	5.7000	+6.742%	4	334	-93.333%
2025-10-29	5.0400	5.3400	5.0400	5.3400	+6.163%	4	334	-92.884%
2025-10-28	5.0500	5.0500	5.0300	5.0300	-9.857%	2	334	-92.445%
2025-10-20	5.5800	5.5800	5.5800	5.5800	-18.659%	4	334	-93.190%
2025-10-17	6.8600	6.8600	6.8600	6.8600	-0.580%	6	337	-94.461%
2025-10-16	6.9000	6.9000	6.9000	6.9000	+3.759%	10	337	-94.493%
2025-10-15	6.6500	6.6500	6.6500	6.6500	+4.560%	10	345	-94.286%
2025-10-10	6.3600	6.3600	6.3600	6.3600	+15.217%	1	345	-94.025%
2025-10-08	5.5200	5.5200	5.5200	5.5200	-4.333%	18	344	-93.116%
2025-10-07	5.5200	5.7700	5.5200	5.7700	+5.100%	6	340	-93.414%
2025-09-22	5.4300	5.4900	5.4300	5.4900	-10.732%	3	340	-93.078%
2025-09-04	6.1500	6.1500	6.1500	6.1500	-9.559%	1	339	-93.821%
2025-09-02	6.8000	6.8000	6.8000	6.8000	-0.730%	2	339	-94.412%
2025-07-29	6.7000	6.8500	6.7000	6.8500	-2.560%	2	338	-94.453%
2025-07-24	7.0300	7.0300	7.0300	7.0300	-2.361%	1	336	-94.595%
2025-07-23	7.2000	7.2000	7.2000	7.2000	-2.703%	4	337	-94.722%
2025-07-22	7.4000	7.4000	7.4000	7.4000	+2.069%	1	333	-94.865%
2025-07-18	7.2500	7.2500	7.2500	7.2500	0.000%	4	333	-94.759%
2025-07-15	7.2500	7.2500	7.2500	7.2500	-3.333%	4	329	-94.759%
2025-07-09	7.5000	7.5000	7.5000	7.5000	-8.537%	1	325	-94.933%
2025-06-27	8.2000	8.2000	8.2000	8.2000	-8.380%	2	325	-95.366%
2025-06-24	8.9500	8.9500	8.9500	8.9500	-9.596%	4	325	-95.754%
2025-06-18	9.9000	9.9000	9.9000	9.9000	+2.591%	2	323	-96.162%
2025-06-12	9.6500	9.6500	9.6500	9.6500	-8.617%	2	323	-96.062%
2025-05-15	10.5600	10.5600	10.5600	10.5600	-7.531%	2	323	-96.402%
2025-05-12	11.4300	11.4700	11.4000	11.4200	-25.359%	28	325	-96.673%
2025-04-28	15.3000	15.3000	15.3000	15.3000	+0.791%	1	317	-97.516%
2025-04-25	15.1800	15.1800	15.1800	15.1800	-6.296%	26	318	-97.497%
2025-04-24	17.1600	17.1600	16.1100	16.2000	-11.813%	14	332	-97.654%
2025-04-23	18.3700	18.3700	18.3700	18.3700	-3.822%	1	319	-97.931%
2025-04-11	19.1000	19.1000	19.1000	19.1000	-13.731%	2	319	-98.010%
2025-04-10	22.4500	22.4500	22.1400	22.1400	+22.320%	2	318	-98.284%
2025-04-09	27.6900	27.6900	18.1000	18.1000	-10.837%	47	317	-97.901%
2025-04-08	20.3000	20.3000	20.3000	20.3000	-11.739%	1	294	-98.128%
2025-04-04	22.5500	23.0000	21.7300	23.0000	+34.582%	6	293	-98.348%
2025-04-03	17.0900	17.0900	17.0900	17.0900	+14.698%	2	295	-97.776%
2025-03-31	17.6200	17.6200	14.9000	14.9000	+33.036%	15	295	-97.450%
2025-03-25	11.2100	11.2100	11.1800	11.2000	-16.042%	11	302	-96.607%
2025-03-21	13.3400	13.3400	13.3400	13.3400	-13.657%	2	291	-97.151%
2025-03-10	15.4500	15.4500	15.4500	15.4500	+18.391%	1	291	-97.540%
2025-03-06	13.0500	13.0500	13.0500	13.0500	+18.636%	2	290	-97.088%
2025-03-03	11.0000	11.0000	11.0000	11.0000	+10.999%	1	288	-96.545%
2025-02-12	9.9100	9.9100	9.9100	9.9100	+5.538%	1	288	-96.165%
2025-02-06	9.4500	9.4500	9.3900	9.3900	-14.636%	23	288	-95.953%
2025-01-27	11.0900	11.0900	11.0000	11.0000	-8.027%	4	266	-96.545%
2025-01-13	11.8400	11.9600	11.6800	11.9600	+0.420%	72	262	-96.823%
2025-01-10	11.9000	11.9700	11.8000	11.9100	+14.080%	12	230	-96.809%
2025-01-06	10.1100	11.3600	9.8000	10.4400	-17.405%	347	228	-96.360%
2024-12-30	12.6400	12.6400	12.6400	12.6400	+3.862%	1	64	-96.994%
2024-12-19	12.1700	12.1700	12.1700	12.1700	+21.215%	2	63	-96.878%
2024-12-17	10.0400	10.0400	10.0400	10.0400	+2.974%	7	63	-96.215%
2024-12-04	9.7500	9.7500	9.7500	9.7500	+0.103%	1	56	-96.103%
2024-12-03	9.7400	9.7400	9.7400	9.7400	-5.437%	1	55	-96.099%
2024-11-26	10.4000	10.4000	10.3000	10.3000	-0.483%	3	54	-96.311%
2024-11-12	10.0000	10.3500	10.0000	10.3500	-22.122%	2	52	-96.329%
2024-10-28	13.0600	13.3400	12.9300	13.2900	-4.251%	104	52	-97.141%
2024-10-11	13.8800	13.8800	13.8800	13.8800	-4.997%	2	1	-97.262%
2024-09-24	15.0100	15.0100	14.6100	14.6100	0.000%	2	1	-97.399%