Dark

QQQ20270115P405
QQQ Jan 15 2027 405.00 Put (QQQ270115P00405000)
option OPRA

EOD

Sep 24, 2026

0.6300-4.545%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,380	0.000%
2026-09-22	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,380	-4.545%
2026-09-21	0.6800	0.6800	0.6800	0.6800	-16.049%	1	1,381	-7.353%
2026-09-18	0.8100	0.8100	0.8100	0.8100	-19.802%	10	1,380	-22.222%
2026-09-16	1.0100	1.0100	1.0100	1.0100	+5.208%	1	1,390	-37.624%
2026-09-15	0.9600	0.9600	0.9600	0.9600	+5.495%	1	1,389	-34.375%
2026-09-14	0.9100	0.9100	0.9100	0.9100	-8.081%	1	1,389	-30.769%
2026-09-11	0.9900	0.9900	0.9900	0.9900	+20.732%	1	1,388	-36.364%
2026-09-03	0.8200	0.8200	0.8200	0.8200	-49.383%	2	1,388	-23.171%
2026-08-05	1.6200	1.6200	1.6200	1.6200	-21.739%	1	1,388	-61.111%
2026-07-31	2.0700	2.0700	2.0700	2.0700	-13.750%	2	1,387	-69.565%
2026-07-23	2.5600	2.5600	2.3600	2.4000	-10.448%	11	1,392	-73.750%
2026-06-29	2.6800	2.6800	2.6800	2.6800	-20.238%	2	1,386	-76.493%
2026-06-23	3.3600	3.3600	3.3600	3.3600	+0.299%	2	1,386	-81.250%
2026-06-09	3.4000	3.4000	3.3400	3.3500	+32.411%	436	1,388	-81.194%
2026-06-02	2.5300	2.5300	2.5300	2.5300	+0.797%	3	952	-75.099%
2026-06-01	2.5100	2.5100	2.5100	2.5100	-1.953%	1	949	-74.900%
2026-05-29	2.5800	2.5800	2.5600	2.5600	-27.684%	2	949	-75.391%
2026-05-15	3.4700	3.5400	3.4700	3.5400	+8.923%	7	950	-82.203%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	955	-80.615%
2026-05-06	3.4300	3.4500	3.4300	3.4500	-4.432%	700	956	-81.739%
2026-05-05	3.5100	3.6100	3.5100	3.6100	-3.989%	3	1,016	-82.548%
2026-05-04	3.7600	3.7600	3.7600	3.7600	+3.867%	1	1,014	-83.245%
2026-05-01	3.6200	3.6200	3.6200	3.6200	-5.483%	3	1,013	-82.597%
2026-04-30	3.8300	3.8300	3.8300	3.8300	-12.357%	10	1,013	-83.551%
2026-04-28	4.3700	4.3700	4.3700	4.3700	+5.048%	1	1,023	-85.584%
2026-04-24	4.1600	4.1600	4.1600	4.1600	-5.455%	10	1,023	-84.856%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-6.582%	1	1,013	-85.682%
2026-04-21	4.7100	4.7100	4.7100	4.7100	+5.605%	2	1,014	-86.624%
2026-04-17	4.3800	4.4600	4.3800	4.4600	-5.106%	6	1,014	-85.874%
2026-04-15	4.7500	4.7500	4.7000	4.7000	-18.966%	5	1,019	-86.596%
2026-04-08	5.8000	5.8000	5.8000	5.8000	-20.548%	1	1,014	-89.138%
2026-04-06	7.4400	7.4400	7.2900	7.3000	-9.877%	40	1,013	-91.370%
2026-04-02	8.1000	8.1000	8.1000	8.1000	+1.504%	3	1,010	-92.222%
2026-04-01	7.8800	8.0400	7.2500	7.9800	-7.852%	35	1,010	-92.105%
2026-03-31	9.2900	9.4500	8.5400	8.6600	-22.748%	120	1,009	-92.725%
2026-03-30	10.3900	11.2100	10.1300	11.2100	+9.580%	75	952	-94.380%
2026-03-27	10.2300	10.2300	10.2300	10.2300	+10.118%	25	950	-93.842%
2026-03-26	9.2900	9.2900	9.2900	9.2900	+11.391%	1	950	-93.219%
2026-03-23	8.4600	8.4600	8.3400	8.3400	-9.838%	9	949	-92.446%
2026-03-20	9.2500	9.2500	9.2500	9.2500	+7.683%	10	940	-93.189%
2026-03-13	8.0400	8.5900	8.0400	8.5900	+4.756%	2	930	-92.666%
2026-03-12	8.2000	8.2000	8.2000	8.2000	+11.869%	20	930	-92.317%
2026-03-10	7.3300	7.3300	7.3300	7.3300	-3.298%	1	910	-91.405%
2026-03-09	7.5800	7.5800	7.5800	7.5800	+1.067%	1	911	-91.689%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+9.489%	1	911	-91.600%
2026-03-04	6.8500	6.8500	6.8500	6.8500	-16.463%	1	911	-90.803%
2026-03-03	8.1500	8.2000	8.1500	8.2000	+15.819%	2	911	-92.317%
2026-02-26	7.1100	7.1100	7.0800	7.0800	+0.426%	2	912	-91.102%
2026-02-24	7.0500	7.0500	7.0500	7.0500	-6.992%	2	912	-91.064%
2026-02-23	7.5800	7.5800	7.5800	7.5800	+5.718%	5	912	-91.689%
2026-02-20	7.1400	7.1700	7.1400	7.1700	+7.175%	60	912	-91.213%
2026-02-18	6.6900	6.6900	6.6900	6.6900	-10.800%	10	938	-90.583%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+5.042%	2	928	-91.600%
2026-02-13	7.1600	7.1600	7.1400	7.1400	+11.563%	4	926	-91.176%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-6.841%	10	926	-90.156%
2026-02-09	6.9400	6.9400	6.8700	6.8700	+12.993%	4	916	-90.830%
2026-02-02	5.9500	6.0800	5.9500	6.0800	-0.164%	4	914	-89.638%
2026-01-29	6.3200	6.3200	6.0900	6.0900	+4.103%	11	910	-89.655%
2026-01-28	5.8500	5.8500	5.8500	5.8500	-0.341%	1	900	-89.231%
2026-01-27	5.8700	5.8700	5.8700	5.8700	-10.382%	5	900	-89.267%
2026-01-14	6.5500	6.5500	6.5500	6.5500	+5.305%	5	900	-90.382%
2026-01-08	6.2500	6.3000	6.2200	6.2200	+3.322%	700	900	-89.871%
2026-01-07	6.0700	6.1000	6.0000	6.0200	-4.444%	6	446	-89.535%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	1	442	-90.000%
2025-12-23	6.2300	6.2300	6.2000	6.2000	-5.918%	900	442	-89.839%
2025-12-22	6.5900	6.5900	6.5900	6.5900	-17.625%	60	1,084	-90.440%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,084	-92.125%
2025-11-28	7.8500	7.8500	7.8500	7.8500	-9.353%	10	1,083	-91.975%
2025-11-25	8.6600	8.6600	8.6600	8.6600	-9.792%	10	1,092	-92.725%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-4.000%	10	1,092	-93.438%
2025-11-18	10.5100	10.5100	10.0000	10.0000	+4.712%	27	1,092	-93.700%
2025-11-17	9.5500	9.5500	9.5500	9.5500	+8.032%	10	1,082	-93.403%
2025-11-13	8.8400	8.8400	8.8400	8.8400	+5.238%	10	1,082	-92.873%
2025-11-11	8.4000	8.4000	8.4000	8.4000	+1.818%	10	1,082	-92.500%
2025-11-10	8.2500	8.2500	8.2500	8.2500	-13.249%	10	1,082	-92.364%
2025-11-07	9.5100	9.5100	9.5100	9.5100	+3.482%	10	1,082	-93.375%
2025-11-06	8.6700	9.1900	8.6700	9.1900	+19.351%	11	1,082	-93.145%
2025-11-03	7.7000	7.7000	7.7000	7.7000	+3.914%	1	1,081	-91.818%
2025-10-27	7.5000	7.5100	7.4100	7.4100	-17.849%	402	681	-91.498%
2025-10-22	9.0200	9.0200	9.0200	9.0200	+6.118%	1	681	-93.016%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-10.526%	1	681	-92.588%
2025-10-15	9.4800	9.5000	9.4800	9.5000	+2.703%	501	680	-93.368%
2025-10-13	9.2500	9.2500	9.2500	9.2500	-10.800%	1	207	-93.189%
2025-10-10	9.8000	10.3700	9.8000	10.3700	+19.195%	2	207	-93.925%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-21.124%	1	207	-92.759%
2025-08-20	11.0300	11.0300	11.0300	11.0300	-5.159%	1	207	-94.288%
2025-08-04	11.6300	11.6300	11.6300	11.6300	+2.557%	1	208	-94.583%
2025-07-17	11.3400	11.3400	11.3400	11.3400	-0.439%	1	208	-94.444%
2025-07-16	11.3900	11.3900	11.3900	11.3900	-28.545%	1	207	-94.469%
2025-06-13	15.9400	15.9400	15.9400	15.9400	-5.006%	2	206	-96.048%
2025-05-14	16.7800	16.7800	16.7800	16.7800	-25.156%	16	206	-96.246%
2025-05-02	23.2700	23.2700	22.4200	22.4200	-10.677%	10	190	-97.190%
2025-04-29	25.1000	25.1000	25.1000	25.1000	-1.142%	1	190	-97.490%
2025-04-28	24.5500	26.3500	21.0400	25.3900	-9.062%	198	189	-97.519%
2025-04-23	27.9200	27.9200	27.9200	27.9200	-16.880%	3	203	-97.744%
2025-04-22	33.5900	33.5900	33.5900	33.5900	-10.855%	1	204	-98.124%
2025-04-21	37.6000	37.6800	37.6000	37.6800	+18.156%	3	204	-98.328%
2025-04-17	31.8900	31.8900	31.8900	31.8900	+10.576%	3	202	-98.024%
2025-04-15	28.8400	28.8400	28.8400	28.8400	-11.289%	1	202	-97.816%
2025-04-11	32.5100	32.5100	32.5100	32.5100	-5.823%	2	202	-98.062%
2025-04-10	34.5200	34.5200	34.5200	34.5200	-18.392%	2	202	-98.175%
2025-04-09	42.3000	42.3000	42.3000	42.3000	-4.493%	1	204	-98.511%
2025-04-07	44.2900	44.2900	44.2900	44.2900	+17.636%	2	205	-98.578%
2025-04-04	34.0000	37.6500	32.0000	37.6500	+31.643%	18	205	-98.327%
2025-04-03	27.6600	28.6000	27.0600	28.6000	+28.829%	24	201	-97.797%
2025-04-02	22.2000	22.2000	22.2000	22.2000	-1.596%	1	211	-97.162%
2025-03-28	22.5600	22.5600	22.5600	22.5600	+12.016%	2	211	-97.207%
2025-03-27	20.3200	20.3200	20.1400	20.1400	-1.178%	3	212	-96.872%
2025-03-26	20.4400	20.4400	20.3800	20.3800	-3.777%	20	212	-96.909%
2025-03-21	21.1800	21.1800	21.1800	21.1800	-7.065%	2	204	-97.025%
2025-03-14	22.7900	22.7900	22.7900	22.7900	-1.299%	2	205	-97.236%
2025-03-13	23.0900	23.0900	23.0900	23.0900	+2.622%	1	205	-97.272%
2025-03-12	22.5000	22.5000	22.5000	22.5000	+9.329%	1	205	-97.200%
2025-03-07	20.5800	20.5800	20.5800	20.5800	+28.867%	2	205	-96.939%
2025-02-24	16.0200	16.0200	15.9700	15.9700	+10.138%	2	204	-96.055%
2025-02-19	14.5000	14.5000	14.5000	14.5000	+3.056%	2	205	-95.655%
2025-02-18	14.0700	14.0700	14.0700	14.0700	-9.808%	10	205	-95.522%
2025-02-04	15.6000	15.6000	15.6000	15.6000	-4.936%	2	205	-95.962%
2025-02-03	16.4100	16.4100	16.4100	16.4100	-1.145%	3	207	-96.161%
2025-01-28	16.6200	16.6200	16.6000	16.6000	+11.484%	3	210	-96.205%
2025-01-22	14.8900	14.8900	14.8900	14.8900	-15.637%	1	213	-95.769%
2025-01-10	17.6500	17.6500	17.6500	17.6500	+0.915%	20	212	-96.431%
2025-01-07	16.8300	17.4900	16.8000	17.4900	+5.425%	4	202	-96.398%
2025-01-06	16.5900	16.5900	16.5900	16.5900	-8.089%	1	199	-96.203%
2025-01-02	18.0500	18.0500	18.0500	18.0500	+8.735%	3	198	-96.510%
2024-12-27	16.6000	16.6000	16.6000	16.6000	+1.840%	2	198	-96.205%
2024-12-18	16.3000	16.3000	16.3000	16.3000	+4.487%	1	197	-96.135%
2024-12-13	15.6000	15.6000	15.6000	15.6000	-5.397%	2	196	-95.962%
2024-12-10	16.4900	16.4900	16.4900	16.4900	+5.032%	1	195	-96.180%
2024-12-04	15.7000	15.7000	15.7000	15.7000	-17.325%	1	195	-95.987%
2024-11-15	19.0000	19.0000	18.9900	18.9900	+13.645%	4	194	-96.682%
2024-11-12	16.7100	16.7100	16.7100	16.7100	-19.663%	1	192	-96.230%
2024-10-28	20.9600	20.9600	20.8000	20.8000	-2.667%	42	191	-96.971%
2024-10-24	21.3700	21.3700	21.3700	21.3700	-1.972%	1	174	-97.052%
2024-10-23	21.8000	21.8000	21.8000	21.8000	+5.825%	1	174	-97.110%
2024-10-22	20.5500	20.6300	20.5500	20.6000	-2.600%	214	173	-96.942%
2024-10-21	20.9500	21.1500	20.9500	21.1500	-10.646%	2	8	-97.021%
2024-09-27	23.5900	23.6700	23.5400	23.6700	+1.588%	8	7	-97.338%
2024-09-25	23.3000	23.3000	23.3000	23.3000	0.000%	1	5	-97.296%
2024-09-23	23.3000	23.3000	23.3000	23.3000	-10.762%	1	5	-97.296%
2024-09-16	26.7200	26.8300	26.1100	26.1100	0.000%	7	4	-97.587%