Dark

QQQ20270115P370
QQQ Jan 15 2027 370.00 Put (QQQ270115P00370000)
option OPRA

EOD

Sep 23, 2026

0.4300-21.818%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4300	0.4300	0.4300	0.4300	-21.818%	1	1,038	0.000%
2026-09-18	0.5800	0.5800	0.5500	0.5500	-32.927%	2	1,038	-21.818%
2026-08-26	0.8300	0.8300	0.8200	0.8200	-2.381%	12	1,040	-47.561%
2026-08-25	0.8800	0.8800	0.8400	0.8400	-6.667%	470	1,040	-48.810%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-9.091%	1	698	-52.222%
2026-08-11	1.0400	1.0400	0.9900	0.9900	-15.385%	2	698	-56.566%
2026-08-05	1.2400	1.2400	1.1700	1.1700	-3.306%	40	699	-63.248%
2026-08-04	1.2100	1.2200	1.1700	1.2100	-9.701%	61	689	-64.463%
2026-08-03	1.3400	1.3400	1.3400	1.3400	-8.219%	1	746	-67.910%
2026-07-31	1.4600	1.4600	1.4600	1.4600	-11.515%	30	746	-70.548%
2026-07-30	1.6500	1.6500	1.6500	1.6500	-8.840%	1	746	-73.939%
2026-07-29	1.8100	1.8100	1.8100	1.8100	+0.556%	1	745	-76.243%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-2.703%	1	744	-76.111%
2026-07-23	1.8500	1.8500	1.8500	1.8500	+2.778%	1	743	-76.757%
2026-07-17	1.8700	1.8700	1.7700	1.8000	+1.124%	258	742	-76.111%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-5.820%	10	630	-75.843%
2026-06-29	1.8900	1.8900	1.8900	1.8900	-23.482%	1	632	-77.249%
2026-06-24	2.4700	2.4700	2.4700	2.4700	+33.514%	19	632	-82.591%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-23.868%	2	634	-76.757%
2026-06-09	2.4300	2.4300	2.4300	2.4300	+8.482%	1	634	-82.305%
2026-06-08	2.0000	2.2400	2.0000	2.2400	+20.430%	11	633	-80.804%
2026-05-29	1.9000	1.9000	1.8600	1.8600	-4.124%	8	633	-76.882%
2026-05-28	1.9400	1.9400	1.9400	1.9400	-13.393%	139	638	-77.835%
2026-05-20	2.2400	2.2400	2.2400	2.2400	0.000%	2	590	-80.804%
2026-05-14	2.2700	2.2700	2.2400	2.2400	-6.667%	5	592	-80.804%
2026-05-07	2.5100	2.5100	2.4000	2.4000	-4.382%	12	588	-82.083%
2026-05-06	2.4900	2.5100	2.4900	2.5100	-5.283%	28	580	-82.869%
2026-05-01	2.6200	2.6500	2.6200	2.6500	-10.473%	20	588	-83.774%
2026-04-27	2.9600	2.9600	2.9600	2.9600	-1.333%	10	590	-85.473%
2026-04-24	2.9900	3.0000	2.9900	3.0000	-12.536%	4	580	-85.667%
2026-04-15	3.3600	3.4300	3.3600	3.4300	-15.099%	3	580	-87.464%
2026-04-10	4.0400	4.0400	4.0400	4.0400	-26.812%	1	580	-89.356%
2026-04-07	5.5200	5.5200	5.5200	5.5200	+5.950%	1	581	-92.210%
2026-04-06	5.2800	5.2800	5.2100	5.2100	-10.940%	30	581	-91.747%
2026-04-01	5.5600	5.8500	5.5600	5.8500	-3.306%	5	581	-92.650%
2026-03-31	6.6100	6.6100	6.0500	6.0500	-18.464%	3	581	-92.893%
2026-03-30	7.3200	7.4200	7.3200	7.4200	+4.067%	9	580	-94.205%
2026-03-27	7.1300	7.1300	7.1300	7.1300	+8.689%	1	575	-93.969%
2026-03-20	6.5500	6.6100	6.5500	6.5600	+15.290%	4	575	-93.445%
2026-03-12	5.7800	5.7800	5.6900	5.6900	+2.523%	49	577	-92.443%
2026-03-06	5.5500	5.5500	5.5500	5.5500	-6.250%	12	573	-92.252%
2026-03-03	5.9200	5.9200	5.9200	5.9200	+27.039%	1	573	-92.736%
2026-02-25	4.6700	4.6700	4.6600	4.6600	-1.895%	4	572	-90.773%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-8.301%	1	572	-90.947%
2026-02-12	5.1800	5.1800	5.1800	5.1800	+16.404%	1	573	-91.699%
2026-02-09	4.4500	4.4500	4.4500	4.4500	-11.706%	1	572	-90.337%
2026-02-06	5.0400	5.0400	5.0400	5.0400	-10.000%	1	573	-91.468%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+8.317%	1	573	-92.321%
2026-02-04	5.1700	5.1700	5.1700	5.1700	+12.391%	2	573	-91.683%
2026-02-03	4.6000	4.6000	4.6000	4.6000	+10.048%	1	571	-90.652%
2026-01-15	4.1800	4.1800	4.1800	4.1800	-7.111%	5	570	-89.713%
2026-01-14	4.5000	4.5000	4.5000	4.5000	+6.132%	10	565	-90.444%
2026-01-07	4.2400	4.2400	4.2400	4.2400	+0.474%	2	559	-89.858%
2026-01-06	4.3500	4.3600	4.2200	4.2200	-4.091%	18	557	-89.810%
2026-01-02	4.4000	4.4000	4.4000	4.4000	+1.149%	3	539	-90.227%
2025-12-29	4.5200	4.6000	4.3500	4.3500	-1.361%	10	542	-90.115%
2025-12-24	4.4100	4.4100	4.4100	4.4100	-2.217%	2	535	-90.249%
2025-12-23	4.5100	4.5100	4.5100	4.5100	-14.095%	40	535	-90.466%
2025-12-16	5.3800	5.3800	5.2500	5.2500	+3.960%	13	575	-91.810%
2025-12-05	5.0500	5.0500	5.0500	5.0500	-2.885%	12	562	-91.485%
2025-12-02	5.1000	5.3000	5.1000	5.2000	-32.468%	7	572	-91.731%
2025-11-20	7.5900	7.7000	7.5900	7.7000	+8.146%	4	565	-94.416%
2025-11-18	7.1200	7.1200	7.1200	7.1200	+11.250%	10	561	-93.961%
2025-11-14	6.4000	6.4000	6.4000	6.4000	-1.235%	2	551	-93.281%
2025-11-13	6.4800	6.4800	6.4800	6.4800	+6.230%	10	549	-93.364%
2025-11-12	6.1000	6.1000	6.1000	6.1000	+0.329%	10	539	-92.951%
2025-11-11	6.0800	6.0800	6.0800	6.0800	-10.981%	10	539	-92.928%
2025-11-07	6.8300	6.8300	6.8300	6.8300	+10.161%	10	549	-93.704%
2025-11-06	6.2000	6.2000	6.2000	6.2000	0.000%	10	539	-93.065%
2025-11-05	6.2000	6.2000	6.2000	6.2000	+7.081%	1	530	-93.065%
2025-11-03	5.7900	5.7900	5.7900	5.7900	+1.579%	1	528	-92.573%
2025-10-30	5.6000	5.7000	5.6000	5.7000	+3.636%	22	528	-92.456%
2025-10-29	5.5000	5.5000	5.5000	5.5000	+1.852%	1	526	-92.182%
2025-10-27	5.4000	5.4000	5.4000	5.4000	-5.097%	2	523	-92.037%
2025-10-24	5.6900	5.6900	5.6900	5.6900	-5.950%	5	523	-92.443%
2025-10-20	6.0500	6.0500	6.0500	6.0500	-19.009%	2	523	-92.893%
2025-10-10	6.1700	7.4700	6.1700	7.4700	+23.064%	4	523	-94.244%
2025-10-07	6.0700	6.0700	6.0700	6.0700	+0.165%	2	523	-92.916%
2025-09-29	6.0600	6.0600	6.0600	6.0600	+0.165%	3	523	-92.904%
2025-09-19	6.0500	6.0500	6.0500	6.0500	-4.574%	1	526	-92.893%
2025-09-15	6.3400	6.3400	6.3400	6.3400	-4.805%	1	526	-93.218%
2025-09-09	6.6600	6.6600	6.6600	6.6600	-6.983%	2	527	-93.544%
2025-08-26	7.1600	7.1600	7.1600	7.1600	+3.618%	11	540	-93.994%
2025-08-15	6.9500	6.9500	6.9100	6.9100	+0.290%	2	540	-93.777%
2025-08-13	6.8600	7.0300	6.8600	6.8900	-1.148%	8	540	-93.759%
2025-08-12	6.9700	6.9700	6.9700	6.9700	-13.092%	2	540	-93.831%
2025-08-05	8.0500	8.0500	8.0200	8.0200	-0.988%	3	538	-94.638%
2025-07-21	8.1000	8.1000	8.1000	8.1000	-1.818%	1	535	-94.691%
2025-07-17	8.2500	8.2500	8.2500	8.2500	+2.357%	1	536	-94.788%
2025-07-15	8.0600	8.0600	8.0600	8.0600	-4.048%	1	537	-94.665%
2025-07-14	8.4000	8.4000	8.4000	8.4000	+2.439%	1	537	-94.881%
2025-07-10	8.2000	8.2000	8.2000	8.2000	-7.240%	1	537	-94.756%
2025-07-02	8.8000	8.8500	8.8000	8.8400	-1.778%	15	538	-95.136%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-19.283%	2	531	-95.222%
2025-06-03	11.1500	11.1500	11.1500	11.1500	-3.463%	2	533	-96.143%
2025-05-29	11.5500	11.5500	11.5500	11.5500	-31.291%	1	534	-96.277%
2025-05-07	17.4500	17.4500	16.8100	16.8100	+6.934%	2	534	-97.442%
2025-05-02	15.7200	15.7200	15.7200	15.7200	-7.037%	40	534	-97.265%
2025-05-01	16.9100	16.9100	16.9100	16.9100	-2.816%	2	548	-97.457%
2025-04-29	17.4600	17.4600	17.4000	17.4000	+2.053%	2	548	-97.529%
2025-04-28	17.0500	17.0500	17.0500	17.0500	-9.115%	4	549	-97.478%
2025-04-24	19.1000	19.1000	18.7600	18.7600	-1.315%	4	550	-97.708%
2025-04-23	19.6700	19.6700	19.0100	19.0100	-31.520%	2	552	-97.738%
2025-04-21	25.4400	27.7600	25.4400	27.7600	+40.131%	9	553	-98.451%
2025-04-15	19.7400	19.8200	19.7400	19.8100	-12.345%	4	550	-97.829%
2025-04-11	22.6000	22.6000	22.6000	22.6000	+1.573%	2	550	-98.097%
2025-04-10	23.9500	23.9500	22.2500	22.2500	-29.230%	7	551	-98.067%
2025-04-09	31.4400	31.4400	31.4400	31.4400	+39.300%	2	548	-98.632%
2025-04-08	22.5700	22.5700	22.5700	22.5700	-32.018%	1	546	-98.095%
2025-04-07	31.9800	34.5700	31.9800	33.2000	+30.247%	9	547	-98.705%
2025-04-04	23.3600	25.4900	23.3600	25.4900	+39.290%	14	538	-98.313%
2025-04-03	18.3000	18.3000	18.3000	18.3000	+16.784%	2	540	-97.650%
2025-04-01	15.6700	15.6700	15.6700	15.6700	+0.837%	1	538	-97.256%
2025-03-31	19.4700	19.4700	15.5400	15.5400	+23.825%	23	538	-97.233%
2025-03-25	12.7500	12.7500	12.5300	12.5500	-24.398%	22	537	-96.574%
2025-03-10	16.6000	16.6000	16.6000	16.6000	+17.982%	1	537	-97.410%
2025-03-05	14.0700	14.0700	14.0700	14.0700	-1.263%	5	537	-96.944%
2025-03-04	14.2500	14.2500	14.2500	14.2500	+14.000%	1	537	-96.982%
2025-03-03	12.5000	12.5000	12.5000	12.5000	+13.020%	2	536	-96.560%
2025-02-24	11.0500	11.0600	11.0500	11.0600	+11.717%	22	536	-96.112%
2025-02-14	9.9000	9.9000	9.9000	9.9000	-9.174%	10	531	-95.657%
2025-02-06	10.9000	10.9000	10.9000	10.9000	-0.638%	10	531	-96.055%
2025-02-04	10.9700	10.9700	10.9700	10.9700	-0.363%	2	535	-96.080%
2025-01-29	11.1500	11.1500	11.0100	11.0100	+6.997%	260	537	-96.094%
2025-01-24	10.2900	10.2900	10.2900	10.2900	-6.455%	6	284	-95.821%
2025-01-17	11.0000	11.0000	11.0000	11.0000	-14.063%	2	280	-96.091%
2025-01-10	13.1000	13.1900	12.8000	12.8000	+8.017%	16	280	-96.641%
2025-01-07	11.8500	11.8500	11.8500	11.8500	+5.333%	250	280	-96.371%
2025-01-06	11.2200	11.8200	11.0400	11.2500	-9.201%	240	48	-96.178%
2024-12-27	12.3900	12.3900	12.3900	12.3900	-3.804%	2	48	-96.529%
2024-12-23	12.8800	12.8800	12.8800	12.8800	+21.395%	2	47	-96.661%
2024-12-16	10.6100	10.6100	10.6100	10.6100	+0.664%	2	47	-95.947%
2024-12-13	10.5400	10.5400	10.5400	10.5400	-2.136%	2	47	-95.920%
2024-12-12	10.7700	10.7700	10.7700	10.7700	-2.885%	2	48	-96.007%
2024-12-11	11.0900	11.0900	11.0900	11.0900	-6.414%	2	48	-96.123%
2024-11-26	11.7500	11.8500	11.7500	11.8500	-3.659%	3	50	-96.371%
2024-11-19	12.1700	12.3000	12.1700	12.3000	-6.677%	2	48	-96.504%
2024-11-15	13.1800	13.1800	13.1800	13.1800	+16.021%	4	48	-96.737%
2024-11-12	11.3600	11.3600	11.3600	11.3600	+0.978%	1	46	-96.215%
2024-11-11	11.8000	11.8000	11.2500	11.2500	-0.089%	10	45	-96.178%
2024-11-08	11.3100	11.3100	11.2600	11.2600	-10.635%	4	53	-96.181%
2024-11-07	12.6000	12.6000	12.6000	12.6000	+0.800%	8	51	-96.587%
2024-11-06	12.5000	12.5000	12.5000	12.5000	-21.875%	8	51	-96.560%
2024-11-04	15.7500	16.0000	15.7500	16.0000	+9.966%	2	43	-97.313%
2024-10-29	14.1000	14.5500	14.1000	14.5500	-1.020%	2	42	-97.045%
2024-10-28	14.4700	14.7000	14.4700	14.7000	+0.341%	68	42	-97.075%
2024-10-23	14.6500	14.6500	14.6500	14.6500	-1.014%	20	28	-97.065%
2024-10-21	14.8000	14.8000	14.8000	14.8000	0.000%	8	8	-97.095%