Dark

QQQ20270115P375
QQQ Jan 15 2027 375.00 Put (QQQ270115P00375000)
option OPRA

EOD

Sep 24, 2026

0.4700+4.444%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4700	0.4700	0.4700	0.4700	+4.444%	9	502	0.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	502	+4.444%
2026-09-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	502	-6.000%
2026-09-21	0.4800	0.4800	0.4800	0.4800	-34.247%	1	503	-2.083%
2026-09-16	0.7400	0.7400	0.7300	0.7300	+7.353%	2	502	-35.616%
2026-09-14	0.6800	0.6800	0.6800	0.6800	-12.821%	1	501	-30.882%
2026-09-01	0.7800	0.7800	0.7800	0.7800	+2.632%	1	502	-39.744%
2026-08-31	0.7600	0.7600	0.7600	0.7600	-3.797%	2	502	-38.158%
2026-08-28	0.7900	0.7900	0.7900	0.7900	-21.000%	1	501	-40.506%
2026-08-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	501	-53.000%
2026-08-20	1.0000	1.0000	1.0000	1.0000	-3.846%	1	501	-53.000%
2026-08-18	1.0400	1.0400	1.0400	1.0400	+7.216%	2	501	-54.808%
2026-08-17	0.9700	0.9700	0.9700	0.9700	-2.020%	1	501	-51.546%
2026-08-13	0.9900	0.9900	0.9900	0.9900	-13.158%	25	500	-52.525%
2026-08-10	1.1900	1.1900	1.1400	1.1400	-11.628%	50	475	-58.772%
2026-08-05	1.2900	1.2900	1.2900	1.2900	-16.234%	25	425	-63.566%
2026-07-31	1.5400	1.5400	1.5400	1.5400	-5.521%	60	400	-69.481%
2026-07-30	1.6300	1.6300	1.6300	1.6300	-13.298%	1	402	-71.166%
2026-07-24	1.8800	1.8800	1.8800	1.8800	+14.634%	1	402	-75.000%
2026-07-22	1.7400	1.7400	1.6400	1.6400	-2.959%	100	402	-71.341%
2026-07-21	1.6900	1.6900	1.6900	1.6900	-6.630%	1	357	-72.189%
2026-07-20	1.8000	1.8100	1.8000	1.8100	-9.045%	26	357	-74.033%
2026-07-17	1.8600	1.9900	1.8500	1.9900	+20.606%	85	357	-76.382%
2026-07-16	1.6500	1.6500	1.6500	1.6500	-4.624%	1	302	-71.515%
2026-07-07	1.7300	1.7300	1.7300	1.7300	-14.778%	10	302	-72.832%
2026-06-16	2.1300	2.1300	2.0300	2.0300	+3.571%	2	302	-76.847%
2026-06-01	1.9600	1.9600	1.9600	1.9600	-10.092%	2	302	-76.020%
2026-05-22	2.1800	2.1800	2.1800	2.1800	-12.097%	10	302	-78.440%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-4.615%	1	305	-81.048%
2026-05-06	2.6000	2.6000	2.6000	2.6000	-16.399%	5	304	-81.923%
2026-04-24	3.1100	3.1100	3.1100	3.1100	-3.416%	2	304	-84.887%
2026-04-17	3.2900	3.2900	3.2200	3.2200	-11.050%	3	304	-85.404%
2026-04-15	3.5900	3.6200	3.5700	3.6200	-1.362%	3	305	-87.017%
2026-04-14	3.6200	3.6700	3.6200	3.6700	-17.713%	8	305	-87.193%
2026-04-08	4.5700	4.5700	4.4600	4.4600	-27.362%	14	301	-89.462%
2026-04-07	6.1400	6.1400	6.1400	6.1400	+7.719%	3	292	-92.345%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-3.226%	1	289	-91.754%
2026-04-01	5.9500	5.9500	5.8900	5.8900	-5.760%	4	289	-92.020%
2026-03-31	7.0100	7.2600	6.2500	6.2500	-19.251%	106	289	-92.480%
2026-03-30	7.7400	7.7400	7.7400	7.7400	+12.993%	5	273	-93.928%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-0.581%	1	273	-93.139%
2026-03-20	6.6000	6.8900	6.6000	6.8900	+19.826%	11	273	-93.179%
2026-03-18	5.4100	5.7500	5.4100	5.7500	-2.872%	2	264	-91.826%
2026-03-12	5.9200	5.9200	5.9200	5.9200	-0.504%	2	264	-92.061%
2026-03-06	5.9500	5.9500	5.9500	5.9500	+17.126%	75	264	-92.101%
2026-03-02	5.0800	5.0800	5.0800	5.0800	-4.869%	1	264	-90.748%
2026-02-27	5.3400	5.3400	5.3400	5.3400	+8.980%	1	265	-91.199%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-6.310%	1	265	-90.408%
2026-02-24	5.2500	5.2600	5.2300	5.2300	-8.885%	6	265	-91.013%
2026-02-23	5.7400	5.7400	5.7400	5.7400	+2.683%	1	265	-91.812%
2026-02-13	5.5900	5.5900	5.5900	5.5900	+2.381%	1	263	-91.592%
2026-02-12	4.7200	5.4600	4.7200	5.4600	-4.211%	22	263	-91.392%
2026-02-05	5.4600	5.7000	5.4600	5.7000	+24.726%	3	261	-91.754%
2026-01-29	4.5700	4.5700	4.5700	4.5700	+7.529%	1	258	-89.716%
2026-01-09	4.2500	4.2500	4.2500	4.2500	-9.766%	20	259	-88.941%
2026-01-08	4.7100	4.7100	4.7100	4.7100	+4.667%	75	259	-90.021%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-1.099%	1	200	-89.556%
2026-01-06	4.5500	4.5500	4.5500	4.5500	-4.812%	1	199	-89.670%
2025-12-23	4.7100	4.7800	4.7100	4.7800	-2.449%	75	198	-90.167%
2025-12-22	4.9500	4.9500	4.9000	4.9000	-12.811%	2	198	-90.408%
2025-12-16	5.6200	5.6200	5.6200	5.6200	+1.627%	10	200	-91.637%
2025-12-15	5.5300	5.5300	5.5300	5.5300	0.000%	1	190	-91.501%
2025-12-12	5.5300	5.5300	5.5300	5.5300	-7.987%	2	190	-91.501%
2025-11-26	6.0100	6.0100	6.0100	6.0100	-9.077%	1	187	-92.180%
2025-11-25	6.6100	6.6100	6.6100	6.6100	-9.576%	1	187	-92.890%
2025-11-17	7.3100	7.3100	7.3100	7.3100	+8.296%	10	186	-93.570%
2025-11-14	6.7500	6.7500	6.7500	6.7500	-0.295%	2	186	-93.037%
2025-11-13	6.7700	6.7700	6.7700	6.7700	+6.113%	10	184	-93.058%
2025-11-11	6.3800	6.3800	6.3800	6.3800	+3.404%	10	174	-92.633%
2025-11-10	6.1700	6.1700	6.1700	6.1700	-15.131%	4	184	-92.382%
2025-11-07	7.2700	7.2700	7.2700	7.2700	+10.319%	10	180	-93.535%
2025-11-06	6.5900	6.5900	6.5900	6.5900	+4.936%	10	170	-92.868%
2025-11-04	6.2800	6.2800	6.2800	6.2800	+2.951%	1	160	-92.516%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+3.041%	1	160	-92.295%
2025-10-30	5.9100	5.9500	5.8500	5.9200	+2.957%	7	160	-92.061%
2025-10-27	5.7500	5.7500	5.7500	5.7500	-25.997%	20	163	-91.826%
2025-07-25	7.7700	7.7700	7.7700	7.7700	-7.720%	6	163	-93.951%
2025-07-15	8.4200	8.4200	8.4200	8.4200	-13.017%	5	163	-94.418%
2025-07-01	9.6800	9.6800	9.6800	9.6800	+2.760%	1	164	-95.145%
2025-06-30	9.4200	9.4200	9.4200	9.4200	-4.848%	1	164	-95.011%
2025-06-27	9.9000	9.9000	9.9000	9.9000	-13.913%	1	164	-95.253%
2025-06-18	11.5000	11.5000	11.5000	11.5000	-1.877%	2	164	-95.913%
2025-06-13	11.9000	11.9000	11.7200	11.7200	-10.671%	8	164	-95.990%
2025-05-30	13.1200	13.1200	13.1200	13.1200	+6.840%	2	162	-96.418%
2025-05-14	12.2800	12.2800	12.2800	12.2800	-25.711%	1	162	-96.173%
2025-05-02	16.3700	16.5300	16.3700	16.5300	-14.397%	306	162	-97.157%
2025-04-28	18.2400	19.3100	18.1000	19.3100	+3.929%	22	119	-97.566%
2025-04-25	18.4200	18.5800	18.4200	18.5800	-11.270%	4	128	-97.470%
2025-04-23	20.9400	20.9400	20.9400	20.9400	-10.666%	1	128	-97.755%
2025-04-16	23.4400	23.4400	23.4400	23.4400	+16.966%	3	128	-97.995%
2025-04-09	20.4000	21.4900	20.0400	20.0400	-26.781%	23	128	-97.655%
2025-04-07	32.9100	32.9100	27.3700	27.3700	+0.330%	2	113	-98.283%
2025-04-04	23.5500	27.2800	23.5500	27.2800	+31.533%	6	111	-98.277%
2025-04-03	20.7400	20.7400	20.7400	20.7400	+26.850%	1	111	-97.734%
2025-04-02	16.3500	16.3500	16.3500	16.3500	-12.002%	1	111	-97.125%
2025-03-31	18.5800	18.5800	18.5800	18.5800	+12.402%	1	110	-97.470%
2025-03-28	16.0300	16.5300	16.0300	16.5300	+14.157%	6	110	-97.157%
2025-03-26	14.4800	14.4800	14.4800	14.4800	+5.616%	1	110	-96.754%
2025-03-24	13.6400	13.7100	13.6400	13.7100	-12.059%	2	110	-96.572%
2025-03-20	15.5800	15.5900	15.5800	15.5900	-4.473%	2	109	-96.985%
2025-03-18	14.7300	16.3700	14.7300	16.3200	-1.568%	3	108	-97.120%
2025-03-14	16.1100	16.5800	15.8400	16.5800	-7.838%	12	107	-97.165%
2025-03-13	16.4400	17.9900	16.4400	17.9900	-0.882%	4	102	-97.387%
2025-03-11	17.3700	18.1500	17.3700	18.1500	+0.498%	6	102	-97.410%
2025-03-10	17.3400	18.7700	16.4300	18.0600	+10.798%	131	99	-97.398%
2025-03-07	15.5500	16.4200	15.0700	16.3000	+3.954%	28	49	-97.117%
2025-03-06	15.1800	15.6800	14.6100	15.6800	+15.040%	16	45	-97.003%
2025-02-28	13.6300	13.6300	13.6300	13.6300	+7.323%	10	36	-96.552%
2025-02-27	12.7000	12.7000	12.7000	12.7000	+9.107%	1	36	-96.299%
2025-02-24	11.6500	11.6500	11.5300	11.6400	+7.778%	22	37	-95.962%
2025-02-21	10.8000	10.8000	10.8000	10.8000	-6.087%	4	26	-95.648%
2025-02-11	11.5000	11.5000	11.5000	11.5000	-4.959%	2	26	-95.913%
2025-02-07	12.1000	12.1000	12.1000	12.1000	0.000%	2	24	-96.116%
2025-01-27	12.1000	12.1000	12.1000	12.1000	+11.933%	10	23	-96.116%
2025-01-24	10.8100	10.8100	10.8100	10.8100	-9.917%	2	33	-95.652%
2025-01-17	12.0000	12.0000	12.0000	12.0000	-15.789%	20	26	-96.083%
2025-01-13	14.2500	14.2500	14.2500	14.2500	+6.502%	10	26	-96.702%
2025-01-07	13.1500	13.3800	13.1500	13.3800	+8.869%	5	26	-96.487%
2025-01-06	12.2000	13.1100	12.2000	12.2900	-5.462%	4	23	-96.176%
2024-12-27	13.0000	13.0000	13.0000	13.0000	+12.554%	20	21	-96.385%
2024-12-16	11.5500	11.5500	11.5500	11.5500	-5.868%	5	6	-95.931%
2024-11-26	11.8400	12.3200	11.8400	12.2700	+0.905%	3	6	-96.170%
2024-11-13	12.1600	12.1600	12.1600	12.1600	+0.579%	1	5	-96.135%
2024-11-07	12.0900	12.0900	12.0900	12.0900	-23.914%	1	4	-96.112%
2024-10-23	15.8800	15.8900	15.8800	15.8900	-8.150%	2	3	-97.042%
2024-09-25	17.3000	17.4700	17.1700	17.3000	-1.143%	4	2	-97.283%
2024-09-24	17.7500	18.1200	17.5000	17.5000	0.000%	6	2	-97.314%