Dark

QQQ20270115P465
QQQ Jan 15 2027 465.00 Put (QQQ270115P00465000)
option OPRA

EOD

Sep 23, 2026

1.17+7.339%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1700	1.1700	1.1700	1.1700	+7.339%	1	1,003	0.000%
2026-09-22	1.0900	1.0900	1.0900	1.0900	-9.167%	3	1,002	+7.339%
2026-09-21	1.2000	1.2000	1.2000	1.2000	-21.569%	1	1,002	-2.500%
2026-09-17	1.5200	1.5300	1.5200	1.5300	-13.068%	320	1,003	-23.529%
2026-09-15	1.7600	1.7600	1.7600	1.7600	+4.762%	65	1,147	-33.523%
2026-08-31	1.6400	1.6800	1.6400	1.6800	-27.273%	2	1,180	-30.357%
2026-08-26	2.3100	2.3100	2.3100	2.3100	+10.000%	1	1,179	-49.351%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-11.392%	1	1,179	-44.286%
2026-08-24	2.4500	2.4500	2.2500	2.3700	-5.200%	6	1,179	-50.633%
2026-08-20	2.5000	2.5000	2.5000	2.5000	+0.806%	1	1,175	-53.200%
2026-08-18	2.4600	2.5100	2.4300	2.4800	+13.761%	18	1,175	-52.823%
2026-08-17	2.1300	2.2200	2.1200	2.1800	-5.628%	6	1,175	-46.330%
2026-08-13	2.3900	2.3900	2.3100	2.3100	-1.702%	40	1,176	-49.351%
2026-08-12	2.3500	2.3500	2.3500	2.3500	-6.375%	5	1,156	-50.213%
2026-08-11	2.5100	2.5100	2.5100	2.5100	+0.400%	10	1,151	-53.386%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-7.749%	1	1,151	-53.200%
2026-08-05	2.7100	2.7100	2.7100	2.7100	-20.294%	2	1,151	-56.827%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-10.761%	1	1,150	-65.588%
2026-07-31	3.8100	3.8100	3.8100	3.8100	-4.988%	1	1,150	-69.291%
2026-07-22	4.0000	4.0100	4.0000	4.0100	-6.961%	10	1,150	-70.823%
2026-07-20	4.2300	4.3100	4.2300	4.3100	-8.493%	10	1,155	-72.854%
2026-07-17	4.8200	4.8200	4.6000	4.7100	+19.543%	4	1,165	-75.159%
2026-07-16	3.9400	3.9400	3.9400	3.9400	-15.086%	1	1,165	-70.305%
2026-07-08	4.5800	4.6500	4.5500	4.6400	+3.571%	14	1,165	-74.784%
2026-06-29	4.4900	4.4900	4.4800	4.4800	-13.680%	2	1,165	-73.884%
2026-06-25	5.1900	5.2100	5.1100	5.1900	+9.494%	12	1,163	-77.457%
2026-06-18	4.7000	4.7400	4.7000	4.7400	-7.059%	24	1,169	-75.316%
2026-06-17	4.7500	5.1000	4.7500	5.1000	-19.937%	5	1,169	-77.059%
2026-06-10	6.3700	6.3700	6.3700	6.3700	-1.240%	2	1,169	-81.633%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+7.500%	6	1,167	-81.860%
2026-06-05	5.0000	6.0000	5.0000	6.0000	+37.931%	72	1,167	-80.500%
2026-06-02	4.3500	4.3500	4.3500	4.3500	+1.874%	1	1,172	-73.103%
2026-06-01	4.2800	4.2900	4.2700	4.2700	-8.172%	9	1,171	-72.600%
2026-05-26	4.6500	4.6500	4.6500	4.6500	-4.908%	9	1,180	-74.839%
2026-05-22	4.8800	4.9800	4.8800	4.8900	-2.004%	76	1,180	-76.074%
2026-05-21	5.2000	5.2000	4.9600	4.9900	-3.668%	74	1,220	-76.553%
2026-05-20	5.1500	5.1800	5.1500	5.1800	-8.963%	8	1,220	-77.413%
2026-05-19	5.6900	5.6900	5.6900	5.6900	+0.887%	2	1,212	-79.438%
2026-05-08	5.8000	5.8000	5.6400	5.6400	-4.890%	2	1,212	-79.255%
2026-05-06	6.0200	6.0200	5.9300	5.9300	-7.344%	150	1,212	-80.270%
2026-05-01	6.3000	6.4000	6.3000	6.4000	-4.620%	2	1,336	-81.719%
2026-04-30	6.8800	6.8800	6.6700	6.7100	-9.933%	27	1,336	-82.563%
2026-04-29	7.4500	7.4500	7.4500	7.4500	+1.085%	10	1,345	-84.295%
2026-04-24	7.2700	7.3700	7.2700	7.3700	-5.026%	4	1,345	-84.125%
2026-04-22	7.7600	7.7600	7.7600	7.7600	+0.910%	1	1,345	-84.923%
2026-04-17	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,346	-84.785%
2026-04-16	8.4200	8.4500	8.2000	8.2000	-8.584%	9	1,345	-85.732%
2026-04-14	9.0400	9.0400	8.9700	8.9700	-8.376%	6	1,354	-86.957%
2026-04-13	9.7900	9.7900	9.7900	9.7900	-6.316%	1	1,354	-88.049%
2026-04-10	10.1500	10.4500	10.1500	10.4500	-0.381%	197	1,353	-88.804%
2026-04-09	10.6400	10.6400	10.4800	10.4900	-6.339%	372	1,259	-88.847%
2026-04-08	10.9400	11.2000	10.9400	11.2000	-23.965%	203	948	-89.554%
2026-04-07	14.7200	14.8400	14.7200	14.7300	+2.434%	3	845	-92.057%
2026-04-02	14.3800	14.3800	14.3800	14.3800	-16.395%	11	845	-91.864%
2026-03-31	17.5000	17.5000	17.2000	17.2000	-13.784%	3	845	-93.198%
2026-03-30	19.9500	19.9500	19.9500	19.9500	+6.343%	5	845	-94.135%
2026-03-27	18.0500	18.7600	18.0500	18.7600	+10.940%	7	845	-93.763%
2026-03-26	16.7000	16.9100	16.7000	16.9100	+14.334%	25	842	-93.081%
2026-03-25	14.7700	14.8500	14.5100	14.7900	-2.505%	58	841	-92.089%
2026-03-24	15.3700	15.3700	15.1300	15.1700	+2.847%	8	837	-92.287%
2026-03-23	14.7500	14.7500	14.7500	14.7500	+1.724%	25	829	-92.068%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+4.317%	3	804	-91.931%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+3.731%	35	804	-91.583%
2026-03-16	13.8000	13.8000	13.4000	13.4000	-11.551%	6	804	-91.269%
2026-03-13	14.2000	15.1500	13.9000	15.1500	+6.615%	8	801	-92.277%
2026-03-12	13.9300	14.2100	13.9300	14.2100	+7.652%	8	800	-91.766%
2026-03-11	12.9400	13.2700	12.9400	13.2000	-15.547%	38	806	-91.136%
2026-03-09	15.6300	15.6300	15.6300	15.6300	+5.111%	1	801	-92.514%
2026-03-06	14.1300	14.8700	14.1300	14.8700	+11.637%	2	800	-92.132%
2026-03-05	13.3200	13.3200	13.3200	13.3200	+9.810%	1	801	-91.216%
2026-03-04	12.1300	12.1300	12.1300	12.1300	-9.139%	1	801	-90.354%
2026-03-03	15.2300	16.0000	13.0600	13.3500	+4.788%	55	800	-91.236%
2026-03-02	12.9900	13.1600	12.7400	12.7400	-7.547%	154	826	-90.816%
2026-02-23	13.7800	13.7800	13.7800	13.7800	+8.847%	1	826	-91.509%
2026-02-20	12.7500	12.8900	12.6600	12.6600	-1.325%	27	825	-90.758%
2026-02-18	12.2100	13.0400	12.2000	12.8300	-6.623%	34	798	-90.881%
2026-02-13	13.7300	13.7400	13.7300	13.7400	+1.929%	2	819	-91.485%
2026-02-12	13.4800	13.4800	13.4800	13.4800	+16.609%	1	819	-91.320%
2026-02-10	11.5400	11.5600	11.5400	11.5600	+1.582%	75	818	-89.879%
2026-02-09	11.3800	11.3800	11.3800	11.3800	-6.874%	1	765	-89.719%
2026-02-06	12.2200	12.2200	12.2200	12.2200	-13.579%	1	766	-90.426%
2026-02-05	14.1400	14.1400	14.1400	14.1400	+11.076%	1	765	-91.726%
2026-02-04	12.8100	12.8100	12.7300	12.7300	+6.083%	51	764	-90.809%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+11.008%	1	763	-90.250%
2026-02-02	11.5600	11.5600	10.8100	10.8100	-3.223%	13	763	-89.177%
2026-01-29	11.1700	11.1700	11.1700	11.1700	+8.976%	1	760	-89.526%
2026-01-27	10.2500	10.2500	10.2500	10.2500	-4.116%	1	761	-88.585%
2026-01-22	11.0200	11.0300	10.5200	10.6900	-13.019%	240	760	-89.055%
2026-01-20	12.2900	12.2900	12.2900	12.2900	+15.725%	1	551	-90.480%
2026-01-15	10.6200	10.6200	10.6200	10.6200	-7.892%	16	550	-88.983%
2026-01-14	11.5000	11.5300	11.5000	11.5300	+8.569%	62	551	-89.853%
2026-01-12	10.6200	10.6200	10.6200	10.6200	-0.840%	5	507	-88.983%
2026-01-09	10.7100	10.7100	10.7100	10.7100	-5.970%	5	507	-89.076%
2026-01-08	11.3900	11.3900	11.3900	11.3900	+6.948%	4	502	-89.728%
2026-01-07	10.6500	10.6500	10.6500	10.6500	-6.415%	3	498	-89.014%
2026-01-05	11.3800	11.3800	11.3800	11.3800	-0.263%	1	499	-89.719%
2025-12-31	11.5000	11.5000	11.4100	11.4100	+3.071%	2	498	-89.746%
2025-12-30	11.1500	11.1500	11.0700	11.0700	+1.096%	6	498	-89.431%
2025-12-26	10.9400	10.9500	10.9000	10.9500	-4.783%	3	493	-89.315%
2025-12-23	11.5000	11.5000	11.5000	11.5000	0.000%	2	493	-89.826%
2025-12-22	11.7500	11.7500	11.4400	11.5000	-4.326%	37	491	-89.826%
2025-12-19	12.0500	12.0500	12.0200	12.0200	-6.894%	2	491	-90.266%
2025-12-12	12.9100	12.9100	12.9100	12.9100	+4.704%	1	490	-90.937%
2025-12-10	12.3300	12.3300	12.3300	12.3300	-1.753%	1	489	-90.511%
2025-12-08	12.5500	12.5500	12.5500	12.5500	+2.199%	3	489	-90.677%
2025-12-05	12.2800	12.2800	12.2800	12.2800	-2.694%	7	492	-90.472%
2025-12-04	12.8100	12.8100	12.6000	12.6200	+0.079%	6	485	-90.729%
2025-12-03	12.6100	12.6100	12.6100	12.6100	-1.868%	1	480	-90.722%
2025-12-02	12.8500	12.8500	12.8500	12.8500	-1.833%	18	481	-90.895%
2025-12-01	13.1600	13.1600	13.0900	13.0900	-1.208%	20	481	-91.062%
2025-11-28	13.2500	13.2500	13.2500	13.2500	-3.986%	1	461	-91.170%
2025-11-26	13.8000	13.8000	13.8000	13.8000	-15.751%	1	460	-91.522%
2025-11-19	16.3800	16.3800	16.3800	16.3800	-6.879%	1	460	-92.857%
2025-11-18	17.5900	17.5900	17.5900	17.5900	+35.830%	1	459	-93.348%
2025-11-03	12.9500	12.9500	12.9500	12.9500	+0.857%	2	460	-90.965%
2025-10-28	12.8500	12.8500	12.8400	12.8400	-4.179%	2	460	-90.888%
2025-10-24	13.5700	13.5700	13.4000	13.4000	-22.767%	2	461	-91.269%
2025-10-10	17.3500	17.3500	17.3500	17.3500	+19.655%	1	460	-93.256%
2025-10-08	14.5100	14.5100	14.4800	14.5000	-1.762%	27	460	-91.931%
2025-09-18	14.7600	14.7600	14.7600	14.7600	-4.897%	10	484	-92.073%
2025-09-12	15.9200	15.9200	15.5200	15.5200	-2.267%	13	493	-92.461%
2025-09-11	15.8800	15.8800	15.8800	15.8800	-2.157%	2	483	-92.632%
2025-09-10	16.2300	16.2300	16.2300	16.2300	-4.529%	3	481	-92.791%
2025-09-04	17.0000	17.0000	17.0000	17.0000	-4.868%	1	481	-93.118%
2025-08-29	17.8700	17.8700	17.8700	17.8700	+3.594%	15	469	-93.453%
2025-08-22	17.2500	17.2500	17.2500	17.2500	-13.186%	1	469	-93.217%
2025-08-20	19.2800	19.8700	19.2600	19.8700	+17.158%	14	470	-94.112%
2025-08-18	16.9600	16.9600	16.9600	16.9600	+2.230%	1	463	-93.101%
2025-08-13	16.5900	16.5900	16.5900	16.5900	-1.776%	5	463	-92.948%
2025-08-12	16.8800	16.8900	16.8800	16.8900	-5.112%	4	458	-93.073%
2025-08-08	17.8000	17.8000	17.8000	17.8000	-10.643%	1	454	-93.427%
2025-07-17	19.9200	19.9200	19.9200	19.9200	-3.442%	4	454	-94.127%
2025-07-10	20.6300	20.6300	20.6300	20.6300	+0.930%	4	458	-94.329%
2025-07-09	20.4400	20.4400	20.4400	20.4400	-2.852%	2	454	-94.276%
2025-07-03	20.9500	21.0400	20.9500	21.0400	-20.604%	38	418	-94.439%
2025-06-23	27.5500	27.5500	26.5000	26.5000	+1.222%	2	433	-95.585%
2025-06-09	26.1800	26.1800	26.1800	26.1800	-5.248%	1	435	-95.531%
2025-06-03	27.6300	27.6300	27.6300	27.6300	-8.661%	1	434	-95.765%
2025-05-30	30.1500	30.2500	30.1500	30.2500	-2.827%	4	433	-96.132%
2025-05-27	31.1300	31.1300	31.1300	31.1300	+3.663%	1	433	-96.242%
2025-05-20	30.0300	30.0300	30.0300	30.0300	+4.307%	2	433	-96.104%
2025-05-16	28.7900	28.7900	28.7900	28.7900	-2.241%	2	434	-95.936%
2025-05-14	29.4500	29.4500	29.4500	29.4500	-27.194%	1	433	-96.027%
2025-05-05	40.4500	40.4500	40.4500	40.4500	-15.021%	2	433	-97.108%
2025-04-30	47.6000	47.6000	47.6000	47.6000	+5.263%	1	433	-97.542%
2025-04-28	45.2200	45.2200	45.2200	45.2200	+1.939%	2	433	-97.413%
2025-04-25	45.4000	45.4000	44.3500	44.3600	-4.643%	28	431	-97.362%
2025-04-24	47.0500	47.1600	46.5200	46.5200	-5.197%	22	430	-97.485%
2025-04-23	50.0500	50.0700	49.0700	49.0700	-14.108%	41	428	-97.616%
2025-04-22	57.1300	57.1300	57.1300	57.1300	+0.936%	1	403	-97.952%
2025-04-17	56.6000	56.6000	56.5900	56.6000	+15.251%	5	403	-97.933%
2025-04-15	47.7700	49.1100	47.7700	49.1100	-18.422%	3	403	-97.618%
2025-04-10	60.2000	60.2000	60.2000	60.2000	+20.593%	1	402	-98.056%
2025-04-09	49.9200	49.9200	49.9200	49.9200	-28.818%	5	402	-97.656%
2025-04-07	71.3400	71.3400	70.1300	70.1300	+8.042%	2	407	-98.332%
2025-04-04	64.9100	64.9100	64.9100	64.9100	+31.663%	2	408	-98.198%
2025-04-03	49.3000	49.3000	49.3000	49.3000	+22.060%	1	408	-97.627%
2025-04-02	40.3900	40.3900	40.3900	40.3900	-7.532%	2	408	-97.103%
2025-03-28	43.6800	43.6800	43.6800	43.6800	+24.693%	2	408	-97.321%
2025-03-24	35.0300	35.0300	35.0300	35.0300	-11.607%	1	408	-96.660%
2025-03-19	40.2100	40.2100	39.6300	39.6300	-1.711%	3	408	-97.048%
2025-03-14	40.3200	40.3200	40.3200	40.3200	-12.405%	2	411	-97.098%
2025-03-13	42.5100	46.0300	42.5100	46.0300	+5.211%	3	410	-97.458%
2025-03-11	44.6800	44.6800	43.7500	43.7500	+45.349%	20	410	-97.326%
2025-02-27	30.1000	30.1000	30.1000	30.1000	-3.587%	1	390	-96.113%
2025-02-25	31.5900	31.5900	31.2200	31.2200	+0.580%	2	390	-96.252%
2025-01-27	31.5600	31.5600	31.0400	31.0400	+20.403%	2	390	-96.231%
2025-01-23	25.7800	25.7800	25.7800	25.7800	-20.087%	3	391	-95.462%
2025-01-10	32.2600	32.2600	32.2600	32.2600	+5.528%	2	388	-96.373%
2025-01-08	30.7100	30.7100	30.5700	30.5700	-4.319%	2	387	-96.173%
2024-12-31	31.9500	31.9500	31.9500	31.9500	+5.307%	1	386	-96.338%
2024-12-30	29.6500	30.3400	29.4600	30.3400	+0.730%	13	386	-96.144%
2024-12-27	30.1200	30.1200	30.1200	30.1200	-0.232%	2	386	-96.116%
2024-12-20	30.2500	30.2500	30.1900	30.1900	-7.760%	80	385	-96.125%
2024-12-19	28.5600	33.0500	28.5600	32.7300	+5.649%	77	393	-96.425%
2024-12-18	28.7900	34.0000	28.7900	30.9800	+11.760%	100	407	-96.223%
2024-12-17	27.7200	27.7200	27.7200	27.7200	-0.431%	5	313	-95.779%
2024-12-16	27.8400	27.8400	27.8400	27.8400	+0.870%	2	310	-95.797%
2024-12-13	27.8500	27.8500	27.6000	27.6000	+7.268%	24	310	-95.761%
2024-12-12	25.7300	25.7300	25.7300	25.7300	-24.722%	2	300	-95.453%
2024-11-15	34.1800	34.1800	34.1800	34.1800	+21.163%	400	300	-96.577%
2024-11-12	28.2100	28.2100	28.2100	28.2100	-24.853%	2	100	-95.853%
2024-10-24	37.5000	37.6500	37.5000	37.5400	-2.544%	90	98	-96.883%
2024-10-23	38.5400	38.5400	38.5200	38.5200	-0.052%	9	9	-96.963%
2024-10-15	38.5400	38.5400	38.5400	38.5400	+2.773%	1	1	-96.964%
2024-10-09	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	-96.880%