Dark

QQQ20270115P365
QQQ Jan 15 2027 365.00 Put (QQQ270115P00365000)
option OPRA

EOD

Sep 23, 2026

0.3900-9.302%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3900	0.3900	0.3900	0.3900	-9.302%	1	905	0.000%
2026-09-22	0.4500	0.4500	0.4300	0.4300	+2.381%	49	904	-9.302%
2026-09-21	0.4200	0.4200	0.4200	0.4200	-23.636%	1	950	-7.143%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-14.063%	1	950	-29.091%
2026-09-10	0.6400	0.6400	0.6400	0.6400	+6.667%	45	951	-39.063%
2026-09-04	0.6000	0.6000	0.6000	0.6000	-6.250%	1	905	-35.000%
2026-08-31	0.6500	0.6500	0.6400	0.6400	-27.273%	20	905	-39.063%
2026-08-17	0.9400	0.9400	0.8800	0.8800	-6.383%	20	915	-55.682%
2026-08-12	0.9400	0.9400	0.9400	0.9400	-18.261%	1	907	-58.511%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-15.441%	2	907	-66.087%
2026-07-31	1.3600	1.3600	1.3600	1.3600	-22.286%	2	905	-71.324%
2026-07-23	1.7500	1.7500	1.7500	1.7500	-8.377%	1	905	-77.714%
2026-07-02	1.8500	1.9100	1.8500	1.9100	-5.911%	3	907	-79.581%
2026-06-25	2.1500	2.1500	2.0300	2.0300	-5.581%	2	907	-80.788%
2026-06-12	2.0700	2.1500	2.0700	2.1500	-6.522%	2	905	-81.860%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+21.693%	4	905	-83.043%
2026-05-27	1.8900	1.8900	1.8900	1.8900	-22.541%	1	909	-79.365%
2026-05-19	2.4400	2.4400	2.4400	2.4400	+4.721%	1	908	-84.016%
2026-05-18	2.3300	2.3300	2.3300	2.3300	+8.879%	1	908	-83.262%
2026-05-14	2.1500	2.1800	2.1400	2.1400	-15.079%	5	908	-81.776%
2026-05-01	2.5200	2.5200	2.5200	2.5200	-10.954%	1	904	-84.524%
2026-04-27	2.8300	2.8300	2.8300	2.8300	-12.923%	2	904	-86.219%
2026-04-15	3.3500	3.3500	3.2500	3.2500	-14.921%	15	906	-88.000%
2026-04-13	3.8000	3.8200	3.8000	3.8200	+1.058%	2	901	-89.791%
2026-04-10	3.7800	3.7800	3.7800	3.7800	-2.326%	10	901	-89.683%
2026-04-09	3.8400	3.8700	3.8400	3.8700	-0.258%	2	901	-89.922%
2026-04-08	3.8800	3.8800	3.8800	3.8800	-39.089%	1	901	-89.948%
2026-03-26	6.3700	6.3700	6.3700	6.3700	+2.083%	1	901	-93.878%
2026-03-20	6.2300	6.2400	6.2300	6.2400	+14.077%	2	900	-93.750%
2026-03-19	5.4400	5.7900	5.4400	5.4700	+7.677%	6	900	-92.870%
2026-03-16	5.0800	5.0800	5.0800	5.0800	-5.400%	1	903	-92.323%
2026-03-13	5.2700	5.3700	5.2700	5.3700	-0.371%	2	904	-92.737%
2026-03-12	5.3900	5.3900	5.3900	5.3900	+5.686%	1	903	-92.764%
2026-03-10	4.8500	5.1000	4.8000	5.1000	-12.069%	44	904	-92.353%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+19.835%	1	906	-93.276%
2026-02-24	4.8400	4.8400	4.8400	4.8400	+1.044%	1	905	-91.942%
2026-02-03	4.7900	4.7900	4.7900	4.7900	+16.545%	1	904	-91.858%
2026-02-02	4.1100	4.1100	4.1100	4.1100	-2.375%	1	904	-90.511%
2026-01-30	4.2100	4.2100	4.2100	4.2100	+8.505%	1	905	-90.736%
2026-01-27	3.9200	3.9700	3.8100	3.8800	-11.617%	475	905	-89.948%
2026-01-21	4.3900	4.3900	4.3900	4.3900	-4.772%	1	479	-91.116%
2026-01-20	4.6100	4.6100	4.6100	4.6100	+12.439%	1	480	-91.540%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-1.205%	3	479	-90.488%
2026-01-06	4.1600	4.1600	4.1400	4.1500	-1.659%	8	482	-90.602%
2025-12-24	4.2200	4.2200	4.2200	4.2200	-3.432%	1	474	-90.758%
2025-12-22	4.4100	4.5400	4.3700	4.3700	-16.762%	44	474	-91.076%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+7.143%	10	473	-92.571%
2025-12-12	4.9000	4.9000	4.9000	4.9000	+4.925%	3	463	-92.041%
2025-12-11	4.6700	4.6700	4.6700	4.6700	+0.430%	1	465	-91.649%
2025-12-10	4.6500	4.6500	4.6500	4.6500	-6.439%	1	465	-91.613%
2025-12-05	4.9700	4.9700	4.9700	4.9700	-0.600%	1	466	-92.153%
2025-12-04	5.1400	5.1400	5.0000	5.0000	-2.344%	2	466	-92.200%
2025-12-02	5.2000	5.2000	5.1200	5.1200	+1.386%	3	465	-92.383%
2025-12-01	5.0500	5.0500	5.0500	5.0500	-1.174%	10	464	-92.277%
2025-11-28	5.1100	5.1100	5.1100	5.1100	-6.410%	35	467	-92.368%
2025-11-26	5.4500	5.4600	5.4500	5.4600	-4.378%	4	473	-92.857%
2025-11-25	6.0200	6.0200	5.7100	5.7100	-15.282%	11	473	-93.170%
2025-11-19	6.7400	6.7400	6.7400	6.7400	-0.736%	1	472	-94.214%
2025-11-18	6.7800	6.7900	6.7800	6.7900	+8.814%	20	471	-94.256%
2025-11-13	6.2000	6.2400	6.2000	6.2400	+8.333%	11	462	-93.750%
2025-11-11	5.8100	5.8100	5.7600	5.7600	-17.479%	13	451	-93.229%
2025-11-07	6.5100	6.9800	6.5100	6.9800	+18.105%	20	461	-94.413%
2025-11-06	5.9100	5.9100	5.9100	5.9100	+7.455%	10	461	-93.401%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+1.852%	2	451	-92.909%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-1.818%	1	451	-92.778%
2025-10-24	5.4500	5.5000	5.4500	5.5000	-7.095%	7	450	-92.909%
2025-09-23	5.9200	5.9200	5.9200	5.9200	-4.823%	1	443	-93.412%
2025-09-10	6.2200	6.2200	6.2200	6.2200	-15.374%	1	443	-93.730%
2025-09-02	7.3500	7.3500	7.3500	7.3500	+1.379%	1	442	-94.694%
2025-07-30	7.2500	7.2500	7.2500	7.2500	-17.614%	20	442	-94.621%
2025-06-27	8.8000	8.8000	8.8000	8.8000	-14.146%	1	433	-95.568%
2025-06-20	10.2500	10.2500	10.2500	10.2500	-9.771%	4	433	-96.195%
2025-05-20	11.3600	11.3600	11.3600	11.3600	+3.839%	1	431	-96.567%
2025-05-16	10.9400	10.9400	10.9400	10.9400	-2.321%	2	432	-96.435%
2025-05-14	11.2000	11.2000	11.2000	11.2000	+1.818%	1	432	-96.518%
2025-05-13	11.0000	11.0000	11.0000	11.0000	-32.099%	1	431	-96.455%
2025-05-06	16.2000	16.2000	16.2000	16.2000	+0.310%	92	431	-97.593%
2025-04-29	16.1500	16.1500	16.1500	16.1500	-5.721%	150	357	-97.585%
2025-04-28	16.4100	20.9300	15.8600	17.1300	+5.545%	41	357	-97.723%
2025-04-25	16.3000	16.3000	16.2300	16.2300	-13.945%	4	337	-97.597%
2025-04-15	18.8300	18.8700	18.8200	18.8600	-0.737%	4	337	-97.932%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-21.195%	4	337	-97.947%
2025-04-04	24.1100	24.1100	24.1100	24.1100	+77.279%	2	341	-98.382%
2025-04-02	13.6000	13.6000	13.6000	13.6000	-9.934%	1	341	-97.132%
2025-03-12	15.1000	15.1000	15.1000	15.1000	-6.848%	5	346	-97.417%
2025-03-11	16.2100	16.2100	16.2100	16.2100	+20.074%	1	341	-97.594%
2025-03-04	13.5000	13.5000	13.5000	13.5000	+3.053%	1	340	-97.111%
2025-03-03	13.1000	13.1000	13.1000	13.1000	+24.881%	1	340	-97.023%
2025-02-24	10.4900	10.4900	10.4900	10.4900	+11.359%	2	339	-96.282%
2025-02-18	9.4200	9.4200	9.4200	9.4200	-27.538%	100	339	-95.860%
2025-01-13	12.5100	13.2500	12.5100	13.0000	+4.083%	7	339	-97.000%
2025-01-10	12.5000	12.8100	12.4700	12.4900	+12.219%	356	335	-96.878%
2025-01-07	10.9600	11.3400	10.8000	11.1300	+1.830%	4	336	-96.496%
2025-01-06	10.5000	11.2900	10.3500	10.9300	+3.996%	661	334	-96.432%
2024-12-16	10.5400	10.5400	10.5100	10.5100	+0.095%	2	5	-96.289%
2024-12-13	10.5000	10.5000	10.5000	10.5000	0.000%	2	4	-96.286%
2024-12-12	10.5000	10.5000	10.5000	10.5000	-3.934%	1	3	-96.286%
2024-11-12	10.9300	10.9300	10.9300	10.9300	-23.406%	1	2	-96.432%
2024-10-23	14.2200	14.2700	14.2200	14.2700	+1.929%	2	2	-97.267%
2024-10-14	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-97.214%