Dark

QQQ20270115P435
QQQ Jan 15 2027 435.00 Put (QQQ270115P00435000)
option OPRA

EOD

Sep 23, 2026

0.8900-1.111%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,014	0.000%
2026-09-21	0.9000	0.9000	0.9000	0.9000	-28.000%	3	1,014	-1.111%
2026-09-08	1.2500	1.2500	1.2500	1.2500	-30.939%	4	1,014	-28.800%
2026-08-20	1.8100	1.8100	1.8100	1.8100	-2.162%	105	1,018	-50.829%
2026-08-18	1.8500	1.8500	1.8500	1.8500	+6.322%	50	1,081	-51.892%
2026-08-12	1.7400	1.7400	1.7400	1.7400	-4.918%	8	1,130	-48.851%
2026-08-11	1.8700	1.8700	1.8300	1.8300	-0.543%	6	1,130	-51.366%
2026-08-10	1.8600	1.8600	1.8200	1.8400	-1.604%	13	1,131	-51.630%
2026-08-07	1.8900	1.9400	1.8200	1.8700	-10.952%	21	1,141	-52.406%
2026-08-06	2.1400	2.1500	2.0700	2.1000	-1.408%	22	1,134	-57.619%
2026-08-05	2.0800	2.1300	2.0500	2.1300	-38.793%	26	1,150	-58.216%
2026-07-23	3.4800	3.4800	3.4800	3.4800	+7.077%	1	1,133	-74.425%
2026-07-20	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,132	-72.615%
2026-07-16	3.1500	3.1500	3.1500	3.1500	-5.120%	1	1,132	-71.746%
2026-07-07	3.3200	3.3200	3.3200	3.3200	+1.840%	1	1,132	-73.193%
2026-06-30	3.2900	3.2900	3.2600	3.2600	-26.577%	2	1,131	-72.699%
2026-06-11	4.3600	4.4400	4.3600	4.4400	-10.664%	3	1,131	-79.955%
2026-06-10	4.9700	4.9700	4.9700	4.9700	+9.713%	1	1,131	-82.093%
2026-06-09	4.2900	4.5300	4.2900	4.5300	+16.154%	295	1,131	-80.353%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+18.541%	1	871	-77.179%
2026-06-01	3.3000	3.3200	3.2900	3.2900	+0.612%	27	871	-72.948%
2026-05-29	3.2700	3.2700	3.2700	3.2700	-4.386%	4	871	-72.783%
2026-05-28	3.4200	3.4200	3.4200	3.4200	-5.000%	1	871	-73.977%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-12.409%	4	872	-75.278%
2026-05-20	4.1100	4.1100	4.1100	4.1100	-1.202%	8	872	-78.345%
2026-05-18	4.1600	4.1600	4.1600	4.1600	+1.463%	5	881	-78.606%
2026-05-11	4.1600	4.1600	4.1000	4.1000	-2.381%	100	881	-78.293%
2026-05-08	4.2500	4.3000	4.2000	4.2000	-6.667%	70	789	-78.810%
2026-05-06	4.5500	4.5500	4.5000	4.5000	-6.250%	20	799	-80.222%
2026-05-05	4.7500	4.8000	4.7500	4.8000	-2.637%	16	797	-81.458%
2026-05-04	4.9300	4.9300	4.9300	4.9300	+2.495%	1	797	-81.947%
2026-05-01	4.8400	4.8400	4.7500	4.8100	-6.783%	7	801	-81.497%
2026-04-30	5.1500	5.1600	5.1500	5.1600	-9.948%	107	801	-82.752%
2026-04-28	5.7300	5.7300	5.7300	5.7300	+3.430%	1	894	-84.468%
2026-04-24	5.6800	5.6800	5.5400	5.5400	-3.147%	3	894	-83.935%
2026-04-17	5.9200	5.9200	5.7000	5.7200	-9.350%	102	892	-84.441%
2026-04-16	6.3500	6.3600	6.3100	6.3100	-1.097%	151	792	-85.895%
2026-04-15	6.4200	6.4200	6.3800	6.3800	-4.634%	7	718	-86.050%
2026-04-14	6.6900	6.6900	6.6900	6.6900	-5.241%	1	718	-86.697%
2026-04-13	7.5700	7.5700	7.0000	7.0600	-8.903%	5	719	-87.394%
2026-04-09	8.0000	8.0000	7.7500	7.7500	-5.603%	5	715	-88.516%
2026-04-08	8.2100	8.2100	8.2100	8.2100	-25.296%	1	714	-89.160%
2026-04-07	10.8300	10.9900	10.8300	10.9900	+1.477%	12	714	-91.902%
2026-04-02	10.8300	10.8300	10.8300	10.8300	+0.651%	2	710	-91.782%
2026-04-01	10.7600	10.7600	10.7600	10.7600	-9.504%	1	710	-91.729%
2026-03-31	13.4800	13.4800	11.8900	11.8900	-18.784%	2	710	-92.515%
2026-03-30	14.6400	14.6400	14.6400	14.6400	+31.300%	1	708	-93.921%
2026-03-25	11.1000	11.1500	10.8600	11.1500	-1.849%	67	707	-92.018%
2026-03-24	11.8100	11.8100	11.3600	11.3600	-3.973%	61	642	-92.165%
2026-03-20	11.8300	11.8300	11.8300	11.8300	+19.134%	1	582	-92.477%
2026-03-18	9.9400	9.9400	9.9300	9.9300	+1.951%	2	581	-91.037%
2026-03-17	9.7400	9.7400	9.7400	9.7400	-4.976%	1	580	-90.862%
2026-03-16	10.3600	10.3600	10.2500	10.2500	-4.295%	62	580	-91.317%
2026-03-13	10.7100	10.7100	10.7100	10.7100	-1.381%	2	520	-91.690%
2026-03-12	10.5100	10.8600	10.5100	10.8600	+22.297%	2	518	-91.805%
2026-03-04	8.8800	8.8800	8.8800	8.8800	-18.904%	2	522	-89.977%
2026-03-03	11.2500	11.6000	10.9500	10.9500	+14.420%	3	522	-91.872%
2026-03-02	9.7800	9.7800	9.3700	9.5700	+8.014%	268	523	-90.700%
2026-02-25	8.8600	8.8600	8.8600	8.8600	-12.709%	1	308	-89.955%
2026-02-23	10.0900	10.3600	10.0900	10.1500	+8.324%	156	308	-91.232%
2026-02-20	9.5000	9.5000	9.3700	9.3700	-8.317%	55	152	-90.502%
2026-02-13	10.2200	10.2200	10.2200	10.2200	+13.304%	1	98	-91.292%
2026-02-06	10.0000	10.0000	9.0200	9.0200	-9.980%	8	98	-90.133%
2026-02-05	10.1600	10.2000	10.0200	10.0200	+5.252%	3	93	-91.118%
2026-02-04	9.5200	9.5200	9.5200	9.5200	+7.087%	1	93	-90.651%
2026-02-03	8.8900	8.8900	8.8900	8.8900	+8.283%	1	94	-89.989%
2026-02-02	8.2100	8.2100	8.2100	8.2100	-4.312%	1	94	-89.160%
2026-01-30	8.3500	8.5800	8.3500	8.5800	+8.060%	2	93	-89.627%
2026-01-29	9.0000	9.0000	7.9400	7.9400	+0.379%	7	94	-88.791%
2026-01-22	8.0800	8.0800	7.9100	7.9100	-8.766%	3	93	-88.748%
2026-01-21	9.1000	9.1000	8.6700	8.6700	+6.380%	3	92	-89.735%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-2.278%	1	91	-89.080%
2026-01-14	8.8600	8.8600	8.3400	8.3400	+5.972%	4	90	-89.329%
2026-01-13	7.8700	7.8700	7.8700	7.8700	+1.287%	1	89	-88.691%
2026-01-12	7.7700	7.7700	7.7700	7.7700	-1.894%	1	89	-88.546%
2026-01-09	7.9200	7.9200	7.9200	7.9200	-1.737%	1	88	-88.763%
2026-01-07	8.0100	8.0600	7.9400	8.0600	-2.421%	14	88	-88.958%
2026-01-06	8.2600	8.2600	8.2600	8.2600	-4.065%	5	100	-89.225%
2026-01-02	8.6600	8.6600	8.6100	8.6100	+0.116%	5	95	-89.663%
2025-12-31	8.4800	8.6000	8.4800	8.6000	+3.241%	6	94	-89.651%
2025-12-24	8.3300	8.3300	8.3300	8.3300	-9.061%	1	93	-89.316%
2025-12-19	9.1600	9.1600	9.1600	9.1600	-6.626%	2	93	-90.284%
2025-12-15	9.9200	9.9200	9.8100	9.8100	+4.808%	13	93	-90.928%
2025-12-05	9.3600	9.3600	9.3600	9.3600	-2.194%	10	92	-90.491%
2025-12-04	9.6700	9.6700	9.5700	9.5700	0.000%	17	93	-90.700%
2025-12-02	9.5700	9.5700	9.5700	9.5700	-6.084%	10	87	-90.700%
2025-11-28	10.1900	10.1900	10.1900	10.1900	-4.319%	10	87	-91.266%
2025-11-26	10.6500	10.6500	10.6500	10.6500	-7.230%	1	92	-91.643%
2025-11-25	12.1000	12.5500	11.4800	11.4800	-5.902%	12	92	-92.247%
2025-11-24	12.7600	12.7600	12.2000	12.2000	+9.123%	11	92	-92.705%
2025-11-20	11.1800	11.1800	11.1800	11.1800	-20.370%	1	93	-92.039%
2025-11-18	13.6900	14.0400	13.6900	14.0400	+12.862%	11	93	-93.661%
2025-11-17	12.4400	12.4400	12.4400	12.4400	+2.640%	10	92	-92.846%
2025-11-13	12.1200	12.1200	12.1200	12.1200	+10.989%	10	83	-92.657%
2025-11-11	10.9200	10.9200	10.9200	10.9200	+2.343%	1	77	-91.850%
2025-11-10	10.5900	10.6700	10.5900	10.6700	-19.472%	30	78	-91.659%
2025-11-07	12.3500	13.2500	12.3500	13.2500	+10.972%	23	90	-93.283%
2025-11-06	11.2100	12.1600	11.2100	11.9400	+5.945%	14	80	-92.546%
2025-11-04	11.2700	11.2700	11.2700	11.2700	+5.822%	1	69	-92.103%
2025-10-24	10.6500	10.6500	10.6500	10.6500	-12.562%	2	69	-91.643%
2025-10-15	12.1800	12.1800	12.1800	12.1800	-7.023%	1	69	-92.693%
2025-10-14	13.1000	13.1000	13.1000	13.1000	+4.968%	1	69	-93.206%
2025-10-13	12.4800	12.4800	12.4800	12.4800	+5.584%	1	69	-92.869%
2025-09-26	11.8200	11.8200	11.8200	11.8200	-0.922%	1	69	-92.470%
2025-09-11	11.9300	11.9300	11.9300	11.9300	-5.091%	4	70	-92.540%
2025-09-09	12.5700	12.5700	12.5700	12.5700	-1.334%	5	74	-92.920%
2025-09-04	12.7400	12.7400	12.7400	12.7400	-6.324%	1	79	-93.014%
2025-08-29	13.6000	13.6000	13.6000	13.6000	+7.256%	3	78	-93.456%
2025-08-28	12.6700	12.6800	12.6700	12.6800	-5.865%	2	78	-92.981%
2025-08-19	13.4700	13.4700	13.4700	13.4700	+8.106%	1	78	-93.393%
2025-08-18	12.4600	12.4600	12.4600	12.4600	-1.346%	12	78	-92.857%
2025-08-13	12.7400	12.7400	12.6000	12.6300	-5.676%	11	90	-92.953%
2025-08-08	13.3900	13.3900	13.3900	13.3900	-11.966%	4	86	-93.353%
2025-08-05	15.2000	15.2100	15.2000	15.2100	+3.329%	6	82	-94.149%
2025-08-04	14.6900	14.7200	14.6900	14.7200	+5.899%	4	82	-93.954%
2025-07-29	13.9000	13.9000	13.9000	13.9000	-0.714%	1	83	-93.597%
2025-07-25	14.0000	14.0000	14.0000	14.0000	-7.223%	1	84	-93.643%
2025-07-17	15.0900	15.0900	15.0900	15.0900	-3.269%	3	85	-94.102%
2025-07-16	15.6000	15.6000	15.6000	15.6000	+0.840%	1	88	-94.295%
2025-07-14	15.6500	15.6500	15.4700	15.4700	-11.347%	4	87	-94.247%
2025-06-27	17.4500	17.4500	17.4500	17.4500	-0.400%	1	84	-94.900%
2025-06-26	17.5500	17.6000	17.5200	17.5200	-2.667%	15	85	-94.920%
2025-06-25	17.8400	18.0000	17.7200	18.0000	-1.907%	9	87	-95.056%
2025-06-24	18.6900	18.8500	18.3500	18.3500	-6.378%	9	85	-95.150%
2025-06-16	19.6000	19.6000	19.6000	19.6000	-2.970%	2	86	-95.459%
2025-06-13	20.2000	20.2000	20.2000	20.2000	+1.000%	2	86	-95.594%
2025-06-10	20.0000	20.0000	20.0000	20.0000	0.000%	1	85	-95.550%
2025-06-09	20.3500	20.3500	19.9200	20.0000	-0.249%	4	84	-95.550%
2025-06-06	20.0500	20.0500	20.0500	20.0500	-1.426%	6	83	-95.561%
2025-06-05	20.3200	20.3400	20.3200	20.3400	-9.600%	5	80	-95.624%
2025-05-20	22.5000	22.5000	22.5000	22.5000	0.000%	1	81	-96.044%
2025-05-14	22.5000	22.5000	22.5000	22.5000	-0.133%	1	82	-96.044%
2025-05-13	22.4800	22.5300	22.4800	22.5300	-31.561%	3	81	-96.050%
2025-05-07	32.9300	32.9300	32.9200	32.9200	-2.546%	12	78	-97.296%
2025-04-29	33.7800	33.7800	33.7800	33.7800	-0.909%	1	68	-97.365%
2025-04-28	34.0900	34.0900	34.0900	34.0900	-7.565%	2	68	-97.389%
2025-04-23	36.8800	36.8800	36.8800	36.8800	-19.546%	2	68	-97.587%
2025-04-22	45.8400	45.8400	45.8400	45.8400	-10.904%	2	68	-98.058%
2025-04-21	48.1000	51.4500	47.9000	51.4500	+21.746%	15	70	-98.270%
2025-04-11	44.3400	44.3400	42.2600	42.2600	-12.523%	8	65	-97.894%
2025-04-10	48.3200	48.3200	48.3100	48.3100	-16.128%	2	61	-98.158%
2025-04-08	56.0700	57.6000	56.0700	57.6000	+10.769%	2	59	-98.455%
2025-04-07	62.0000	62.0000	49.2500	52.0000	+12.021%	77	60	-98.288%
2025-04-04	46.4200	46.4200	46.4200	46.4200	+28.980%	2	46	-98.083%
2025-04-03	35.9900	35.9900	35.9900	35.9900	+18.779%	5	46	-97.527%
2025-03-28	30.3000	30.3000	30.3000	30.3000	+8.563%	6	41	-97.063%
2025-03-20	27.9100	27.9100	27.9100	27.9100	-0.570%	1	40	-96.811%
2025-03-06	28.0700	28.0700	28.0700	28.0700	-2.127%	5	40	-96.829%
2025-03-04	28.6800	28.6800	28.6800	28.6800	+41.211%	1	40	-96.897%
2025-02-21	20.3100	20.3100	20.3100	20.3100	+6.895%	2	40	-95.618%
2025-02-20	19.0000	19.0000	19.0000	19.0000	-2.564%	20	40	-95.316%
2025-02-10	19.5000	19.5000	19.5000	19.5000	-6.788%	7	23	-95.436%
2024-12-16	20.9200	20.9200	20.9200	20.9200	-26.338%	7	16	-95.746%
2024-11-05	28.2000	28.4000	28.2000	28.4000	-5.333%	2	16	-96.866%
2024-10-23	27.6700	30.0000	27.6700	30.0000	+8.421%	11	15	-97.033%
2024-10-22	27.6700	27.6700	27.6700	27.6700	-0.646%	1	4	-96.784%
2024-10-21	27.8200	27.8500	27.8200	27.8500	-4.164%	2	3	-96.804%
2024-10-10	29.0600	29.0600	29.0600	29.0600	-6.439%	1	2	-96.937%
2024-09-27	31.0400	31.0600	31.0400	31.0600	0.000%	4	1	-97.135%