Dark

QQQ20270115P395
QQQ Jan 15 2027 395.00 Put (QQQ270115P00395000)
option OPRA

EOD

Sep 23, 2026

0.6000+5.263%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	993	0.000%
2026-09-22	0.5700	0.5700	0.5700	0.5700	-8.065%	1	993	+5.263%
2026-09-21	0.6200	0.6200	0.6200	0.6200	-16.216%	1	993	-3.226%
2026-09-17	0.7700	0.7700	0.7400	0.7400	-7.500%	5	993	-18.919%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+11.111%	1	992	-25.000%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-21.739%	1	992	-16.667%
2026-09-01	0.9200	0.9200	0.9200	0.9200	-26.984%	1	992	-34.783%
2026-08-11	1.2600	1.2600	1.2600	1.2600	-15.436%	10	991	-52.381%
2026-08-05	1.4900	1.4900	1.4900	1.4900	-0.667%	1	991	-59.732%
2026-08-04	1.6700	1.6700	1.4800	1.5000	-33.628%	8	990	-60.000%
2026-07-28	2.3000	2.3100	2.2500	2.2600	0.000%	29	990	-73.451%
2026-07-27	2.3000	2.3000	2.2300	2.2600	+15.306%	30	998	-73.451%
2026-07-23	2.2400	2.3600	1.9600	1.9600	-2.000%	12	997	-69.388%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-34.426%	440	995	-70.000%
2026-06-23	3.0000	3.0500	2.9500	3.0500	+38.636%	29	1,265	-80.328%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-21.429%	10	1,226	-72.727%
2026-06-11	2.5500	2.8000	2.5500	2.8000	+0.358%	120	1,226	-78.571%
2026-05-20	2.7900	2.7900	2.7900	2.7900	-10.000%	2	1,106	-78.495%
2026-05-15	3.0700	3.1000	3.0700	3.1000	+5.802%	5	1,104	-80.645%
2026-05-11	2.9300	2.9300	2.9300	2.9300	-2.658%	3	1,099	-79.522%
2026-05-07	3.0100	3.0100	3.0100	3.0100	-1.634%	2	1,099	-80.066%
2026-05-06	3.1500	3.1500	3.0600	3.0600	-7.273%	327	1,099	-80.392%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-5.714%	3	829	-81.818%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-8.136%	3	829	-82.857%
2026-04-27	3.8100	3.8100	3.8100	3.8100	+0.794%	3	829	-84.252%
2026-04-24	3.7900	3.7900	3.7800	3.7800	-6.667%	15	829	-84.127%
2026-04-23	4.0500	4.0500	4.0500	4.0500	+1.250%	2	829	-85.185%
2026-04-17	3.9100	4.0000	3.9100	4.0000	-14.163%	16	829	-85.000%
2026-04-13	5.0400	5.0600	4.6600	4.6600	-11.407%	4	829	-87.124%
2026-04-09	5.6500	5.6500	5.2600	5.2600	+0.766%	3	832	-88.593%
2026-04-08	5.2200	5.2200	5.2200	5.2200	-25.429%	1	833	-88.506%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-4.502%	1	834	-91.429%
2026-04-02	7.4100	7.4100	7.3300	7.3300	-4.557%	2	835	-91.814%
2026-03-31	8.4900	8.4900	7.6800	7.6800	-18.558%	3	835	-92.188%
2026-03-27	9.3000	9.4300	9.3000	9.4300	+22.468%	2	834	-93.637%
2026-03-25	7.7000	7.7000	7.7000	7.7000	+0.654%	1	835	-92.208%
2026-03-24	7.6500	7.6500	7.6500	7.6500	+2.547%	1	835	-92.157%
2026-03-23	7.4600	7.4600	7.4600	7.4600	-4.968%	1	834	-91.957%
2026-03-13	7.8500	7.8500	7.8500	7.8500	+7.534%	1	834	-92.357%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+11.963%	1	835	-91.781%
2026-03-10	6.5200	6.5200	6.5200	6.5200	-13.182%	2	836	-90.798%
2026-03-06	7.3400	7.5100	7.0500	7.5100	+6.223%	4	837	-92.011%
2026-03-03	7.7500	7.7500	7.0700	7.0700	+3.212%	3	838	-91.513%
2026-02-23	6.8500	6.8500	6.8500	6.8500	+9.600%	1	839	-91.241%
2026-02-20	6.3800	6.4900	6.2500	6.2500	-6.994%	3	839	-90.400%
2026-02-19	6.7200	6.7200	6.7200	6.7200	+2.595%	1	838	-91.071%
2026-02-13	7.0300	7.0800	6.5500	6.5500	+5.987%	8	839	-90.840%
2026-02-12	6.1800	6.1800	6.1800	6.1800	-4.630%	3	839	-90.291%
2026-02-06	6.4800	6.4800	6.4800	6.4800	-12.903%	1	839	-90.741%
2026-02-05	7.2500	7.4400	7.2500	7.4400	+10.222%	3	838	-91.935%
2026-02-04	6.4000	6.7500	6.4000	6.7500	+5.304%	3	840	-91.111%
2026-02-03	5.8600	6.4100	5.8600	6.4100	+4.228%	5	841	-90.640%
2026-01-29	6.0400	6.1500	6.0400	6.1500	+16.038%	2	842	-90.244%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-1.304%	1	843	-88.679%
2026-01-22	5.3700	5.3700	5.3700	5.3700	-8.518%	5	843	-88.827%
2026-01-21	5.8700	5.8700	5.8700	5.8700	+7.313%	1	843	-89.779%
2026-01-16	5.6300	5.6300	5.4700	5.4700	+2.820%	2	844	-89.031%
2026-01-13	5.3200	5.3200	5.3200	5.3200	-2.385%	2	844	-88.722%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+1.869%	2	842	-88.991%
2026-01-07	5.3500	5.3500	5.3500	5.3500	-5.310%	1	840	-88.785%
2026-01-06	5.6500	5.6500	5.6500	5.6500	-4.237%	2	839	-89.381%
2025-12-31	5.7000	5.9000	5.6900	5.9000	-0.673%	8	838	-89.831%
2025-12-22	5.9400	5.9400	5.9400	5.9400	-5.263%	5	838	-89.899%
2025-12-19	6.3700	6.3700	6.2700	6.2700	-6.138%	8	838	-90.431%
2025-12-15	6.6800	6.6800	6.6800	6.6800	+4.375%	10	837	-91.018%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-9.859%	5	827	-90.625%
2025-11-28	7.1000	7.1000	7.1000	7.1000	-10.354%	10	832	-91.549%
2025-11-25	7.9200	7.9200	7.9200	7.9200	-10.000%	10	832	-92.424%
2025-11-24	8.8000	8.8000	8.8000	8.8000	-15.628%	10	832	-93.182%
2025-11-21	10.4300	10.4300	10.4300	10.4300	+3.988%	3	832	-94.247%
2025-11-20	10.0300	10.0300	10.0300	10.0300	+4.370%	4	835	-94.018%
2025-11-18	9.6100	9.6100	9.6100	9.6100	+10.080%	10	839	-93.757%
2025-11-17	8.7300	8.7300	8.7300	8.7300	+5.818%	10	829	-93.127%
2025-11-14	8.5500	8.5500	8.2500	8.2500	+2.104%	2	829	-92.727%
2025-11-13	8.0800	8.0800	8.0800	8.0800	+5.483%	10	828	-92.574%
2025-11-11	7.6600	7.6600	7.6600	7.6600	+1.997%	10	828	-92.167%
2025-11-10	7.5100	7.5100	7.5100	7.5100	-16.370%	10	828	-92.011%
2025-11-07	8.7200	8.9800	8.7200	8.9800	+12.673%	11	838	-93.318%
2025-11-06	7.9700	7.9700	7.9700	7.9700	+16.520%	10	827	-92.472%
2025-10-27	6.8000	6.8400	6.8000	6.8400	-6.301%	5	817	-91.228%
2025-10-24	7.3000	7.3000	7.3000	7.3000	-5.806%	2	817	-91.781%
2025-10-23	7.7500	7.7500	7.7500	7.7500	+1.573%	1	815	-92.258%
2025-10-08	7.8400	7.8400	7.6300	7.6300	-4.981%	2	814	-92.136%
2025-09-16	8.0300	8.0300	8.0300	8.0300	-0.124%	4	814	-92.528%
2025-09-12	8.0400	8.0400	8.0400	8.0400	-2.309%	2	810	-92.537%
2025-09-11	8.2100	8.2300	8.2100	8.2300	-2.488%	23	810	-92.710%
2025-09-09	8.4400	8.4400	8.4400	8.4400	-4.417%	2	790	-92.891%
2025-09-04	8.8300	8.8300	8.8300	8.8300	-1.341%	1	788	-93.205%
2025-08-27	8.9500	8.9500	8.9500	8.9500	-1.214%	1	787	-93.296%
2025-08-22	9.0600	9.0600	9.0600	9.0600	-11.089%	1	786	-93.377%
2025-08-20	10.1900	10.1900	10.1900	10.1900	+15.795%	1	786	-94.112%
2025-08-15	8.8000	8.8000	8.8000	8.8000	-3.190%	10	785	-93.182%
2025-08-11	9.0900	9.0900	9.0900	9.0900	-5.901%	2	785	-93.399%
2025-08-06	9.6600	9.6600	9.6600	9.6600	-0.207%	30	787	-93.789%
2025-07-29	9.6800	9.6800	9.6800	9.6800	+0.207%	5	787	-93.802%
2025-07-24	9.6600	9.6600	9.6600	9.6600	-5.108%	2	787	-93.789%
2025-07-23	10.1800	10.1800	10.1800	10.1800	-2.115%	56	785	-94.106%
2025-07-09	10.4000	10.4000	10.4000	10.4000	-10.345%	1	785	-94.231%
2025-07-02	11.2100	11.6000	11.2100	11.6000	-2.848%	11	786	-94.828%
2025-06-26	11.9300	11.9400	11.9300	11.9400	-20.506%	2	787	-94.975%
2025-06-13	15.0200	15.0200	15.0200	15.0200	+10.849%	2	788	-96.005%
2025-06-12	13.5500	13.5500	13.5500	13.5500	+3.199%	1	787	-95.572%
2025-06-11	13.1300	13.1300	13.1300	13.1300	-0.530%	1	787	-95.430%
2025-06-10	13.2000	13.2000	13.2000	13.2000	-6.582%	1	787	-95.455%
2025-06-04	14.1300	14.1300	14.1300	14.1300	-20.305%	1	788	-95.754%
2025-05-23	17.7300	17.7300	17.7300	17.7300	+18.754%	2	788	-96.616%
2025-05-21	15.5000	15.5000	14.9300	14.9300	-0.599%	73	788	-95.981%
2025-05-16	15.0200	15.0200	15.0200	15.0200	-1.119%	4	798	-96.005%
2025-05-14	15.1900	15.1900	15.1900	15.1900	+0.863%	1	798	-96.050%
2025-05-13	15.8100	15.8100	15.0300	15.0600	-11.150%	5	798	-96.016%
2025-05-12	17.3000	17.3000	16.9500	16.9500	-15.923%	3	796	-96.460%
2025-05-08	20.1600	20.1600	20.1600	20.1600	-7.903%	1	795	-97.024%
2025-05-07	22.1300	22.1300	21.8900	21.8900	-3.441%	2	794	-97.259%
2025-04-28	22.1200	27.0600	21.0300	22.6700	+1.842%	1,151	793	-97.353%
2025-04-25	22.2600	22.2600	22.2600	22.2600	-30.219%	2	222	-97.305%
2025-04-11	32.0700	32.0700	31.9000	31.9000	+5.804%	4	221	-98.119%
2025-04-10	30.1500	30.1500	30.1500	30.1500	-20.574%	80	221	-98.010%
2025-04-09	37.5800	37.9600	37.5800	37.9600	+32.496%	2	242	-98.419%
2025-04-08	28.6500	28.6500	28.6500	28.6500	-24.843%	1	242	-97.906%
2025-04-07	38.1200	38.1200	38.1200	38.1200	+10.078%	1	241	-98.426%
2025-04-04	30.5000	34.6300	30.2000	34.6300	+60.622%	20	241	-98.267%
2025-03-11	21.5600	21.5600	21.5600	21.5600	+10.564%	3	250	-97.217%
2025-03-07	19.5000	19.5000	19.5000	19.5000	-2.985%	10	250	-96.923%
2025-03-04	20.1000	20.1000	20.1000	20.1000	+39.972%	4	250	-97.015%
2025-02-26	14.3600	14.3600	14.3600	14.3600	+4.360%	1	246	-95.822%
2025-02-10	14.0000	14.0000	13.7600	13.7600	-1.078%	18	245	-95.640%
2025-02-05	13.8100	13.9100	13.8100	13.9100	-1.487%	81	227	-95.687%
2025-01-24	13.9600	14.1200	13.9600	14.1200	-15.398%	6	147	-95.751%
2025-01-10	16.6900	16.6900	16.6900	16.6900	+7.677%	10	144	-96.405%
2025-01-08	15.5000	15.5000	15.5000	15.5000	-8.931%	1	138	-96.129%
2024-12-19	17.0300	17.1800	17.0200	17.0200	+22.799%	3	138	-96.475%
2024-12-12	13.8600	13.8600	13.8600	13.8600	-5.068%	1	137	-95.671%
2024-12-10	14.6000	14.6000	14.6000	14.6000	+1.813%	1	137	-95.890%
2024-12-05	14.3400	14.3400	14.3400	14.3400	-15.647%	2	138	-95.816%
2024-11-20	17.0000	17.0000	17.0000	17.0000	-4.922%	1	137	-96.471%
2024-11-19	17.8800	17.8800	17.8800	17.8800	+21.633%	1	136	-96.644%
2024-11-12	14.6000	14.7000	14.6000	14.7000	-2.000%	72	136	-95.918%
2024-11-08	15.0000	15.0000	15.0000	15.0000	-22.118%	2	66	-96.000%
2024-11-05	19.2600	19.2600	19.2600	19.2600	-7.803%	1	65	-96.885%
2024-10-31	20.8900	20.8900	20.8900	20.8900	+10.764%	1	66	-97.128%
2024-10-30	18.8600	18.8600	18.8600	18.8600	+1.726%	1	65	-96.819%
2024-10-29	18.6500	18.6500	18.5400	18.5400	-11.714%	2	64	-96.764%
2024-09-30	21.4800	21.4800	21.0000	21.0000	-3.226%	2	63	-97.143%
2024-09-27	21.3100	21.7000	21.3100	21.7000	0.000%	252	63	-97.235%