Dark

QQQ20270115P390
QQQ Jan 15 2027 390.00 Put (QQQ270115P00390000)
option OPRA

EOD

Sep 24, 2026

0.5900+3.509%(+0.0200)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5900	0.5900	0.5900	0.5900	+3.509%	90	430	0.000%
2026-09-23	0.5700	0.5700	0.5700	0.5700	+3.636%	1	340	+3.509%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-5.172%	13	339	+7.273%
2026-09-21	0.5800	0.5800	0.5800	0.5800	-24.675%	1	350	+1.724%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-9.412%	1	349	-23.377%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-20.561%	1	348	-30.588%
2026-08-17	1.0700	1.0700	1.0700	1.0700	+7.000%	40	348	-44.860%
2026-08-14	1.2200	1.2200	1.0000	1.0000	-30.556%	122	388	-41.000%
2026-08-05	1.4400	1.4400	1.4400	1.4400	-1.370%	60	367	-59.028%
2026-08-04	1.4600	1.4600	1.4600	1.4600	-37.607%	10	367	-59.589%
2026-07-28	2.3800	2.3800	2.3400	2.3400	+10.377%	140	368	-74.786%
2026-07-27	2.1200	2.1200	2.1200	2.1200	+10.417%	5	368	-72.170%
2026-07-23	2.1700	2.1700	1.9200	1.9200	-3.030%	11	378	-69.271%
2026-07-16	1.9600	1.9800	1.9400	1.9800	-5.263%	270	372	-70.202%
2026-07-01	2.0900	2.0900	2.0900	2.0900	-25.357%	1	152	-71.770%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+13.360%	1	152	-78.929%
2026-06-22	2.4800	2.4800	2.4700	2.4700	-18.212%	2	151	-76.113%
2026-05-15	3.0200	3.0200	3.0200	3.0200	+11.029%	3	151	-80.464%
2026-05-14	2.7300	2.7600	2.7200	2.7200	-7.797%	5	148	-78.309%
2026-05-12	2.8700	2.9500	2.8700	2.9500	+2.431%	3	148	-80.000%
2026-05-11	2.9000	2.9000	2.8100	2.8800	-0.690%	7	148	-79.514%
2026-05-08	2.9100	2.9100	2.9000	2.9000	-0.344%	5	149	-79.655%
2026-05-07	2.9100	2.9100	2.9100	2.9100	-3.000%	1	154	-79.725%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-7.407%	5	155	-80.333%
2026-05-04	3.2400	3.2400	3.2400	3.2400	-22.857%	1	160	-81.790%
2026-04-14	4.1800	4.2000	4.1800	4.2000	-6.667%	18	159	-85.952%
2026-04-13	4.6000	4.6000	4.5000	4.5000	-9.639%	12	169	-86.889%
2026-04-09	5.3000	5.3000	4.9800	4.9800	-4.231%	6	169	-88.153%
2026-04-08	4.9900	5.2000	4.9600	5.2000	-25.820%	10	175	-88.654%
2026-04-07	6.8400	7.0100	6.8400	7.0100	+2.786%	3	171	-91.583%
2026-04-01	7.1400	7.1400	6.8200	6.8200	-7.463%	8	168	-91.349%
2026-03-31	8.0600	8.0600	7.3700	7.3700	-19.541%	41	165	-91.995%
2026-03-30	8.8300	9.3700	8.7200	9.1600	+11.980%	59	156	-93.559%
2026-03-26	7.8000	8.1800	7.8000	8.1800	+13.454%	7	155	-92.787%
2026-03-25	7.0900	7.2100	7.0900	7.2100	-0.277%	6	153	-91.817%
2026-03-23	7.2300	7.2300	7.2300	7.2300	+9.545%	1	150	-91.840%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-5.983%	15	149	-91.061%
2026-03-12	7.0200	7.0200	7.0200	7.0200	-0.567%	4	134	-91.595%
2026-03-09	7.0100	7.0600	7.0100	7.0600	+0.857%	40	134	-91.643%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+12.540%	1	94	-91.571%
2026-02-27	6.2200	6.2200	6.2200	6.2200	+6.143%	1	95	-90.514%
2026-02-26	5.8600	5.8600	5.8600	5.8600	-9.985%	1	95	-89.932%
2026-02-23	6.5100	6.5100	6.5100	6.5100	+2.198%	1	95	-90.937%
2026-02-19	6.3700	6.3700	6.3700	6.3700	+7.059%	4	94	-90.738%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-9.299%	1	90	-90.084%
2026-02-17	6.5600	6.5600	6.5600	6.5600	+0.923%	1	90	-91.006%
2026-02-13	6.1400	6.5000	6.1400	6.5000	+2.848%	5	88	-90.923%
2026-02-12	6.3200	6.3200	6.3200	6.3200	+14.286%	2	88	-90.665%
2026-02-11	5.5300	5.5300	5.5300	5.5300	+0.181%	1	88	-89.331%
2026-02-10	5.5200	5.5200	5.5200	5.5200	-4.828%	12	88	-89.312%
2026-02-06	5.9000	5.9000	5.8000	5.8000	-11.315%	2	88	-89.828%
2026-02-04	6.3500	6.5400	6.3500	6.5400	+25.769%	2	87	-90.979%
2026-02-02	5.3000	5.3000	5.2000	5.2000	-3.704%	3	88	-88.654%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-6.897%	1	85	-89.074%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+14.625%	1	86	-89.828%
2026-01-28	5.0600	5.0600	5.0600	5.0600	+2.222%	1	86	-88.340%
2026-01-27	4.9500	4.9500	4.9500	4.9500	-4.808%	2	86	-88.081%
2026-01-09	5.2900	5.2900	5.2000	5.2000	-2.439%	4	86	-88.654%
2025-12-30	5.3200	5.3300	5.3200	5.3300	-2.381%	24	82	-88.931%
2025-12-29	5.4500	5.4600	5.4500	5.4600	+3.019%	2	74	-89.194%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-6.028%	2	74	-88.868%
2025-12-22	5.6400	5.6400	5.6400	5.6400	-3.918%	1	74	-89.539%
2025-12-19	5.8500	5.8700	5.8500	5.8700	-14.056%	2	74	-89.949%
2025-12-17	6.8300	6.8300	6.8300	6.8300	+15.763%	1	72	-91.362%
2025-12-12	5.9000	5.9000	5.9000	5.9000	-4.065%	1	73	-90.000%
2025-12-09	6.1500	6.1500	6.1500	6.1500	-5.530%	1	72	-90.407%
2025-12-01	6.5100	6.5100	6.5100	6.5100	-2.836%	1	72	-90.937%
2025-11-28	6.7000	6.7000	6.7000	6.7000	-11.609%	10	73	-91.194%
2025-11-25	7.5800	7.5800	7.5800	7.5800	-10.083%	10	83	-92.216%
2025-11-24	8.4300	8.4300	8.4300	8.4300	-1.172%	10	93	-93.001%
2025-11-18	9.2000	9.2000	8.5300	8.5300	+2.033%	30	98	-93.083%
2025-11-17	8.1700	8.3600	8.1700	8.3600	+8.010%	11	79	-92.943%
2025-11-13	7.7400	7.7400	7.7400	7.7400	+5.738%	10	76	-92.377%
2025-11-11	7.3200	7.3200	7.3200	7.3200	+2.378%	10	66	-91.940%
2025-11-10	7.0000	7.1500	7.0000	7.1500	-16.472%	24	76	-91.748%
2025-11-07	8.3000	8.5600	8.3000	8.5600	+14.133%	11	86	-93.107%
2025-11-06	7.5000	7.5000	7.5000	7.5000	0.000%	10	77	-92.133%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+14.329%	1	76	-92.133%
2025-10-28	6.5500	6.5600	6.5500	6.5600	+0.153%	6	76	-91.006%
2025-10-27	6.5500	6.5500	6.5500	6.5500	-4.935%	3	67	-90.992%
2025-10-24	6.8900	6.8900	6.8900	6.8900	-7.143%	5	67	-91.437%
2025-10-21	7.3900	7.4200	7.3900	7.4200	-6.076%	2	67	-92.049%
2025-09-25	7.8500	7.9000	7.8500	7.9000	+1.412%	5	68	-92.532%
2025-09-16	7.7900	7.7900	7.7900	7.7900	+1.038%	1	65	-92.426%
2025-09-12	7.7100	7.7100	7.7100	7.7100	-5.049%	1	65	-92.348%
2025-08-25	8.1200	8.1200	8.1200	8.1200	-8.249%	1	66	-92.734%
2025-07-31	8.8500	8.8500	8.8500	8.8500	-11.500%	1	66	-93.333%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-22.780%	1	66	-94.100%
2025-06-10	12.9500	12.9500	12.9500	12.9500	-5.474%	2	65	-95.444%
2025-06-05	13.7000	13.7000	13.7000	13.7000	+1.182%	1	65	-95.693%
2025-06-03	14.0000	14.0000	13.5400	13.5400	-9.733%	7	65	-95.643%
2025-05-30	15.2000	15.2000	15.0000	15.0000	+4.384%	4	59	-96.067%
2025-05-29	14.3700	14.3700	14.3700	14.3700	-0.070%	1	59	-95.894%
2025-05-28	14.3800	14.3800	14.3800	14.3800	-2.838%	1	59	-95.897%
2025-05-21	14.8000	14.8000	14.8000	14.8000	+2.778%	80	59	-96.014%
2025-05-19	14.2500	14.4000	14.2500	14.4000	+0.699%	3	139	-95.903%
2025-05-16	14.3000	14.3000	14.3000	14.3000	-1.379%	26	140	-95.874%
2025-05-14	14.5000	14.5000	14.5000	14.5000	+2.473%	1	139	-95.931%
2025-05-13	14.1500	14.1500	14.1500	14.1500	-10.273%	1	139	-95.830%
2025-05-12	15.7700	15.7700	15.7700	15.7700	-20.634%	1	139	-96.259%
2025-05-02	19.8700	19.8700	19.8700	19.8700	-5.381%	2	139	-97.031%
2025-04-29	21.7000	21.7000	21.0000	21.0000	-6.791%	4	138	-97.190%
2025-04-28	21.1000	22.5300	21.0800	22.5300	-6.785%	89	138	-97.381%
2025-04-15	24.2500	24.2500	24.1700	24.1700	-3.010%	2	103	-97.559%
2025-04-09	36.1100	36.1100	24.9200	24.9200	-31.369%	2	104	-97.632%
2025-04-08	36.3100	36.3100	36.3100	36.3100	+10.030%	1	106	-98.375%
2025-04-04	31.3000	33.1800	29.7000	33.0000	+46.471%	24	107	-98.212%
2025-04-03	22.5300	22.5300	22.5300	22.5300	+18.144%	2	107	-97.381%
2025-04-01	19.0700	19.0700	19.0700	19.0700	+7.135%	2	109	-96.906%
2025-03-17	18.5000	18.5000	17.8000	17.8000	-3.261%	2	109	-96.685%
2025-03-14	18.4000	18.4000	18.4000	18.4000	-6.930%	2	108	-96.793%
2025-03-12	19.7700	19.7700	19.7700	19.7700	-3.561%	1	108	-97.016%
2025-03-10	21.0100	21.0100	20.5000	20.5000	+7.952%	11	107	-97.122%
2025-03-07	18.9900	18.9900	18.9900	18.9900	+12.433%	2	117	-96.893%
2025-03-04	18.0000	18.0000	16.8900	16.8900	+20.557%	3	116	-96.507%
2025-02-26	14.0000	14.0100	14.0000	14.0100	+15.785%	5	115	-95.789%
2025-02-20	12.1000	12.1000	12.1000	12.1000	-1.063%	1	115	-95.124%
2025-02-14	12.2000	12.2600	12.2000	12.2300	-10.074%	14	111	-95.176%
2025-02-11	13.6000	13.6000	13.6000	13.6000	+3.580%	1	111	-95.662%
2025-01-31	12.9800	13.1300	12.9700	13.1300	-4.370%	28	111	-95.506%
2025-01-30	13.4600	13.7800	13.3300	13.7300	-1.223%	33	109	-95.703%
2025-01-29	14.2500	14.2500	13.9000	13.9000	-18.235%	4	113	-95.755%
2025-01-13	17.0000	17.0000	17.0000	17.0000	+6.250%	9	112	-96.529%
2025-01-10	16.0000	16.0000	16.0000	16.0000	-1.599%	2	103	-96.313%
2024-12-19	16.3000	16.3000	16.2600	16.2600	+19.912%	2	103	-96.371%
2024-12-02	13.7500	13.7500	13.5600	13.5600	-3.488%	2	102	-95.649%
2024-11-11	14.3000	14.3000	14.0500	14.0500	-0.566%	88	101	-95.801%
2024-11-08	14.1700	14.1700	14.1300	14.1300	-9.423%	4	22	-95.824%
2024-11-06	15.6000	15.6000	15.6000	15.6000	-17.417%	8	24	-96.218%
2024-11-04	18.8900	18.8900	18.8900	18.8900	+0.479%	2	16	-96.877%
2024-10-31	18.8000	18.8000	18.8000	18.8000	+4.097%	1	15	-96.862%
2024-10-28	18.0300	18.1800	18.0200	18.0600	-3.987%	14	14	-96.733%
2024-10-23	18.8100	18.8100	18.8100	18.8100	+2.956%	1	7	-96.863%
2024-10-14	18.2700	18.2700	18.2700	18.2700	-2.819%	6	6	-96.771%
2024-09-26	18.8000	18.8000	18.8000	18.8000	-7.707%	1	2	-96.862%
2024-09-25	20.1900	20.3700	20.1900	20.3700	0.000%	2	1	-97.104%