Dark

QS20260116P7
QS Jan 16 2026 7.00 Put (QS260116P00007000)
option OPRA

EOD

May 22, 2025

3.30+3.125%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	3.30	3.30	3.30	3.30	+3.125%	1	1,859	0.000%
2025-05-19	2.83	3.20	2.83	3.20	+20.301%	15	1,860	+3.125%
2025-05-16	2.66	2.66	2.66	2.66	-6.007%	4	1,845	+24.060%
2025-05-13	2.91	2.91	2.83	2.83	-4.392%	194	1,843	+16.608%
2025-05-12	2.96	2.96	2.96	2.96	-2.951%	6	1,678	+11.486%
2025-05-09	3.05	3.05	3.05	3.05	-6.154%	2	1,678	+8.197%
2025-04-25	3.25	3.25	3.25	3.25	+4.502%	18	1,678	+1.538%
2025-04-23	3.18	3.18	3.11	3.11	-8.529%	6	1,669	+6.109%
2025-04-16	3.40	3.40	3.40	3.40	-2.857%	10	1,671	-2.941%
2025-04-15	3.50	3.50	3.49	3.50	+3.245%	20	1,664	-5.714%
2025-04-14	3.22	3.39	3.22	3.39	-4.507%	22	1,673	-2.655%
2025-04-07	3.55	3.55	3.55	3.55	+2.011%	1	1,675	-7.042%
2025-04-04	3.48	3.48	3.48	3.48	+8.411%	6	1,676	-5.172%
2025-04-03	3.21	3.21	3.21	3.21	+5.246%	20	1,676	+2.804%
2025-04-01	3.04	3.05	3.04	3.05	+2.007%	12	1,696	+8.197%
2025-03-28	2.99	2.99	2.99	2.99	+11.567%	2	1,700	+10.368%
2025-03-25	2.66	2.68	2.66	2.68	-4.286%	194	1,701	+23.134%
2025-03-18	2.80	2.80	2.80	2.80	-8.497%	1	1,507	+17.857%
2025-03-14	3.07	3.07	3.06	3.06	+0.328%	14	1,508	+7.843%
2025-03-12	3.05	3.05	3.05	3.05	-1.613%	11	1,501	+8.197%
2025-03-10	3.10	3.10	3.10	3.10	+3.333%	12	1,501	+6.452%
2025-03-07	3.00	3.00	3.00	3.00	-3.226%	2	1,501	+10.000%
2025-03-04	3.27	3.27	3.10	3.10	0.000%	16	1,502	+6.452%
2025-03-03	3.10	3.10	3.10	3.10	+7.266%	2	1,507	+6.452%
2025-02-28	2.81	2.89	2.81	2.89	+7.435%	50	1,507	+14.187%
2025-02-27	2.69	2.69	2.69	2.69	+8.907%	1	1,492	+22.677%
2025-02-19	2.47	2.47	2.47	2.47	+1.230%	10	1,491	+33.603%
2025-02-18	2.54	2.54	2.44	2.44	-5.058%	11	1,491	+35.246%
2025-02-14	2.57	2.57	2.57	2.57	-7.554%	12	1,487	+28.405%
2025-02-06	2.78	2.78	2.78	2.78	-1.418%	72	1,487	+18.705%
2025-02-05	2.83	2.83	2.80	2.82	+0.714%	306	1,415	+17.021%
2025-02-03	2.80	2.80	2.80	2.80	+2.190%	10	1,114	+17.857%
2025-01-30	2.74	2.77	2.72	2.74	-0.364%	7	1,104	+20.438%
2025-01-24	2.73	2.81	2.73	2.75	+4.563%	24	1,098	+20.000%
2025-01-16	2.78	2.78	2.63	2.63	-1.498%	20	1,088	+25.475%
2025-01-14	2.50	2.79	2.50	2.67	-7.612%	34	1,068	+23.596%
2025-01-13	2.85	2.89	2.85	2.89	+5.474%	15	1,041	+14.187%
2025-01-10	2.78	2.80	2.74	2.74	-1.792%	70	1,031	+20.438%
2025-01-08	2.79	2.79	2.79	2.79	+18.723%	10	1,004	+18.280%
2025-01-06	2.35	2.35	2.35	2.35	-9.962%	5	1,004	+40.426%
2025-01-03	2.61	2.61	2.61	2.61	-12.121%	4	999	+26.437%
2024-12-31	2.85	2.97	2.77	2.97	+6.071%	29	1,000	+11.111%
2024-12-30	2.80	2.80	2.80	2.80	+3.704%	1	1,000	+17.857%
2024-12-27	2.70	2.70	2.70	2.70	+5.882%	2	1,000	+22.222%
2024-12-26	2.63	2.63	2.55	2.55	-30.137%	3	999	+29.412%
2024-12-23	3.65	3.65	3.65	3.65	+24.573%	20	999	-9.589%
2024-12-20	2.93	2.93	2.93	2.93	-12.012%	1	1,016	+12.628%
2024-12-19	3.33	3.33	3.33	3.33	+12.881%	1	1,016	-0.901%
2024-12-18	2.70	2.95	2.70	2.95	+6.115%	16	1,017	+11.864%
2024-12-17	2.78	2.78	2.78	2.78	-1.068%	1	1,025	+18.705%
2024-12-10	2.81	2.81	2.81	2.81	+3.309%	10	1,025	+17.438%
2024-12-09	2.67	2.72	2.67	2.72	-4.895%	10	1,025	+21.324%
2024-12-06	2.86	2.86	2.86	2.86	+2.143%	2	1,015	+15.385%
2024-12-05	2.80	2.82	2.80	2.80	+6.870%	77	1,015	+17.857%
2024-11-25	2.61	2.62	2.61	2.62	-7.420%	11	1,013	+25.954%
2024-11-22	2.83	2.83	2.83	2.83	-1.394%	20	1,013	+16.608%
2024-11-21	2.88	2.88	2.87	2.87	-1.034%	5	1,018	+14.983%
2024-11-20	2.90	2.90	2.90	2.90	-1.361%	1	1,018	+13.793%
2024-11-15	2.94	2.94	2.94	2.94	+1.730%	56	1,019	+12.245%
2024-11-14	2.89	2.89	2.89	2.89	+6.642%	10	1,019	+14.187%
2024-11-11	2.61	2.71	2.61	2.71	+0.370%	2	1,019	+21.771%
2024-11-07	2.70	2.70	2.70	2.70	-1.818%	6	1,018	+22.222%
2024-11-06	2.75	2.75	2.75	2.75	+2.612%	3	1,013	+20.000%
2024-11-04	2.68	2.68	2.68	2.68	+2.290%	1	1,016	+23.134%
2024-10-31	2.66	2.72	2.62	2.62	+4.800%	96	1,016	+25.954%
2024-10-29	2.50	2.50	2.50	2.50	+5.485%	2	1,013	+32.000%
2024-10-28	2.35	2.46	2.32	2.37	+7.240%	21	1,013	+39.241%
2024-10-25	2.23	2.23	2.21	2.21	+2.315%	10	1,003	+49.321%
2024-10-24	1.97	2.30	1.97	2.16	-20.000%	120	1,006	+52.778%
2024-10-23	2.70	2.70	2.70	2.70	+3.053%	2	935	+22.222%
2024-10-22	2.70	2.70	2.62	2.62	+6.504%	5	933	+25.954%
2024-10-18	2.46	2.46	2.46	2.46	-5.385%	4	928	+34.146%
2024-10-17	2.60	2.60	2.60	2.60	+4.839%	2	930	+26.923%
2024-10-15	2.48	2.48	2.48	2.48	-1.587%	2	932	+33.065%
2024-10-02	2.52	2.52	2.52	2.52	-2.326%	10	930	+30.952%
2024-10-01	2.58	2.58	2.58	2.58	+5.306%	1	920	+27.907%
2024-09-26	2.45	2.45	2.45	2.45	0.000%	1	921	+34.694%
2024-09-24	2.46	2.46	2.45	2.45	+2.083%	3	922	+34.694%
2024-09-23	2.40	2.40	2.40	2.40	+1.266%	1	923	+37.500%
2024-09-18	2.36	2.37	2.36	2.37	+1.717%	4	924	+39.241%
2024-09-17	2.30	2.33	2.30	2.33	-2.101%	2	924	+41.631%
2024-09-16	2.39	2.40	2.38	2.38	0.000%	4	923	+38.655%
2024-09-13	2.40	2.40	2.33	2.38	-2.857%	10	924	+38.655%
2024-09-12	2.45	2.46	2.45	2.45	+0.410%	5	926	+34.694%
2024-09-11	2.48	2.48	2.44	2.44	-7.224%	2	924	+35.246%
2024-09-10	2.63	2.63	2.63	2.63	+4.365%	3	924	+25.475%
2024-09-09	2.58	2.58	2.52	2.52	-3.077%	3	921	+30.952%
2024-09-06	2.60	2.60	2.60	2.60	+1.563%	12	924	+26.923%
2024-09-04	2.50	2.56	2.50	2.56	0.000%	4	927	+28.906%
2024-09-03	2.57	2.57	2.55	2.56	+6.224%	87	927	+28.906%
2024-08-30	2.41	2.41	2.41	2.41	-0.413%	2	888	+36.929%
2024-08-29	2.42	2.42	2.42	2.42	+2.979%	2	888	+36.364%
2024-08-27	2.35	2.35	2.35	2.35	+1.293%	1	888	+40.426%
2024-08-23	2.40	2.40	2.32	2.32	-4.918%	30	887	+42.241%
2024-08-19	2.49	2.49	2.44	2.44	+0.412%	21	898	+35.246%
2024-08-15	2.43	2.43	2.43	2.43	-3.953%	10	879	+35.802%
2024-08-14	2.50	2.55	2.50	2.53	+0.797%	15	889	+30.435%
2024-08-13	2.51	2.51	2.51	2.51	-5.283%	1	888	+31.474%
2024-08-12	2.76	2.76	2.65	2.65	+3.113%	2	887	+24.528%
2024-08-09	2.55	2.57	2.54	2.57	+4.472%	8	888	+28.405%
2024-08-08	2.49	2.50	2.44	2.46	+1.235%	7	887	+34.146%
2024-08-07	2.43	2.43	2.43	2.43	-0.816%	1	889	+35.802%
2024-08-06	2.45	2.45	2.45	2.45	-4.669%	3	888	+34.694%
2024-08-05	3.30	3.30	2.51	2.57	+2.800%	4	885	+28.405%
2024-08-02	2.50	2.50	2.42	2.50	+3.306%	9	886	+32.000%
2024-08-01	2.39	2.42	2.39	2.42	+11.009%	45	885	+36.364%
2024-07-31	2.23	2.23	2.18	2.18	-3.111%	6	849	+51.376%
2024-07-30	2.27	2.27	2.25	2.25	-0.442%	4	843	+46.667%
2024-07-29	2.25	2.26	2.25	2.26	+6.604%	3	845	+46.018%
2024-07-26	2.21	2.21	2.08	2.12	-3.196%	60	844	+55.660%
2024-07-25	2.10	2.24	2.10	2.19	+13.472%	20	841	+50.685%
2024-07-22	1.93	1.93	1.93	1.93	-3.015%	7	821	+70.984%
2024-07-19	1.98	1.99	1.95	1.99	+3.109%	49	814	+65.829%
2024-07-18	1.82	1.93	1.81	1.93	+6.630%	24	853	+70.984%
2024-07-17	1.80	1.81	1.80	1.81	+7.738%	11	851	+82.320%
2024-07-16	1.80	1.80	1.68	1.68	-12.953%	10	852	+96.429%
2024-07-15	1.45	2.08	1.45	1.93	-6.763%	32	860	+70.984%
2024-07-12	2.00	2.07	1.83	2.07	-1.429%	89	861	+59.420%
2024-07-11	2.23	2.23	2.02	2.10	-30.464%	70	851	+57.143%
2024-06-26	3.02	3.02	3.02	3.02	+3.072%	1	803	+9.272%
2024-06-24	2.93	2.93	2.93	2.93	+1.736%	1	804	+12.628%
2024-06-14	2.88	2.88	2.88	2.88	+7.463%	1	804	+14.583%
2024-06-11	2.68	2.68	2.68	2.68	+7.200%	1	804	+23.134%
2024-06-06	2.76	2.76	2.50	2.50	-12.892%	9	803	+32.000%
2024-05-23	2.87	2.87	2.87	2.87	+1.056%	1	811	+14.983%
2024-05-20	2.84	2.84	2.84	2.84	+4.797%	19	811	+16.197%
2024-05-15	2.71	2.71	2.71	2.71	+4.231%	2	796	+21.771%
2024-05-14	2.60	2.60	2.60	2.60	-6.137%	1	796	+26.923%
2024-05-13	2.77	2.77	2.77	2.77	-1.773%	5	796	+19.134%
2024-05-06	2.82	2.82	2.82	2.82	-2.759%	50	796	+17.021%
2024-05-03	2.90	2.90	2.90	2.90	-4.918%	6	746	+13.793%
2024-05-01	3.05	3.05	3.05	3.05	+8.541%	20	747	+8.197%
2024-04-29	2.81	2.81	2.81	2.81	-8.766%	3	755	+17.438%
2024-04-26	3.08	3.08	3.08	3.08	+0.984%	6	752	+7.143%
2024-04-23	2.96	3.05	2.96	3.05	+1.667%	2	755	+8.197%
2024-04-15	3.07	3.07	3.00	3.00	+2.041%	81	754	+10.000%
2024-04-11	2.94	2.94	2.94	2.94	+0.341%	1	755	+12.245%
2024-04-10	2.93	2.93	2.93	2.93	+1.384%	2	755	+12.628%
2024-04-05	2.91	2.91	2.89	2.89	-2.034%	96	753	+14.187%
2024-04-03	2.95	2.95	2.95	2.95	+6.115%	1	730	+11.864%
2024-04-02	2.78	2.78	2.78	2.78	-3.472%	6	730	+18.705%
2024-04-01	2.88	2.88	2.88	2.88	+3.971%	3	724	+14.583%
2024-03-27	2.77	2.77	2.77	2.77	-4.483%	1	724	+19.134%
2024-03-13	2.90	2.90	2.90	2.90	-2.027%	1	723	+13.793%
2024-03-08	2.96	2.96	2.96	2.96	+0.680%	2	722	+11.486%
2024-03-07	2.93	2.94	2.93	2.94	-2.000%	10	721	+12.245%
2024-03-06	3.00	3.00	3.00	3.00	+3.448%	1	731	+10.000%
2024-03-05	2.92	2.92	2.86	2.90	+1.754%	5	730	+13.793%
2024-03-01	2.86	2.86	2.83	2.85	+0.707%	74	725	+15.789%
2024-02-23	2.83	2.83	2.83	2.83	-3.082%	2	748	+16.608%
2024-02-22	2.86	2.92	2.86	2.92	+4.286%	8	747	+13.014%
2024-02-21	2.60	2.80	2.60	2.80	+1.818%	41	747	+17.857%
2024-02-20	2.75	2.75	2.75	2.75	+3.774%	10	746	+20.000%
2024-02-16	2.65	2.65	2.65	2.65	+1.923%	40	716	+24.528%
2024-02-15	2.61	2.61	2.60	2.60	+1.961%	23	716	+26.923%
2024-02-12	2.55	2.55	2.55	2.55	-0.391%	80	694	+29.412%
2024-02-08	2.56	2.56	2.56	2.56	-5.882%	4	663	+28.906%
2024-02-05	2.72	2.72	2.72	2.72	-2.509%	1	663	+21.324%
2024-01-26	2.79	2.79	2.79	2.79	+0.360%	1	662	+18.280%
2024-01-25	2.78	2.78	2.78	2.78	-0.714%	1	663	+18.705%
2024-01-24	2.80	2.80	2.80	2.80	+2.190%	1	662	+17.857%
2024-01-23	2.74	2.74	2.74	2.74	-7.744%	4	661	+20.438%
2024-01-19	2.97	2.97	2.97	2.97	+1.712%	5	661	+11.111%
2024-01-18	2.92	2.92	2.92	2.92	+9.774%	5	661	+13.014%
2024-01-12	2.66	2.66	2.66	2.66	+5.976%	1	660	+24.060%
2024-01-11	2.49	2.51	2.49	2.51	+6.356%	101	660	+31.474%
2024-01-08	2.45	2.45	2.36	2.36	-4.065%	5	561	+39.831%
2024-01-05	2.50	2.52	2.40	2.46	+10.811%	46	556	+34.146%
2024-01-04	2.35	2.39	1.88	2.22	-13.953%	38	511	+48.649%
2023-12-29	2.58	2.58	2.58	2.58	0.000%	10	465	+27.907%
2023-12-28	2.58	2.58	2.58	2.58	+5.306%	1	465	+27.907%
2023-12-20	2.52	2.52	2.45	2.45	+1.660%	9	465	+34.694%
2023-12-18	2.42	2.49	2.40	2.41	-1.633%	32	465	+36.929%
2023-12-15	2.45	2.45	2.45	2.45	0.000%	6	436	+34.694%
2023-12-14	2.45	2.45	2.45	2.45	-6.130%	1	430	+34.694%
2023-12-13	2.70	2.70	2.60	2.61	-1.509%	53	429	+26.437%
2023-12-11	2.65	2.65	2.65	2.65	+2.317%	6	389	+24.528%
2023-12-06	2.59	2.59	2.59	2.59	-1.145%	1	386	+27.413%
2023-12-04	2.62	2.62	2.62	2.62	-1.504%	1	386	+25.954%
2023-12-01	2.60	2.70	2.60	2.66	-4.317%	92	385	+24.060%
2023-11-30	2.84	2.84	2.73	2.78	+0.361%	76	294	+18.705%
2023-11-29	2.60	2.77	2.55	2.77	-5.782%	81	218	+19.134%
2023-11-28	2.94	2.94	2.94	2.94	+31.839%	1	137	+12.245%
2023-11-27	2.23	2.23	2.23	2.23	-23.368%	1	136	+47.982%
2023-11-24	2.78	2.97	2.78	2.91	+3.191%	44	135	+13.402%
2023-11-22	2.82	2.82	2.82	2.82	+7.224%	1	92	+17.021%
2023-11-17	2.63	2.63	2.63	2.63	-4.710%	1	92	+25.475%
2023-11-15	2.70	2.76	2.70	2.76	-4.167%	2	92	+19.565%
2023-11-14	2.88	2.88	2.88	2.88	-5.574%	1	90	+14.583%
2023-11-13	3.10	3.10	3.05	3.05	0.000%	8	89	+8.197%
2023-11-10	3.18	3.18	3.05	3.05	+1.667%	12	88	+8.197%
2023-11-09	3.00	3.00	3.00	3.00	+2.041%	1	76	+10.000%
2023-11-08	2.96	2.96	2.94	2.94	+1.031%	21	75	+12.245%
2023-11-03	2.91	2.91	2.89	2.91	-11.280%	11	54	+13.402%
2023-11-01	3.30	3.30	3.28	3.28	+3.797%	20	43	+0.610%
2023-10-30	3.16	3.16	3.16	3.16	+1.935%	3	43	+4.430%
2023-10-27	3.10	3.10	3.10	3.10	0.000%	20	40	+6.452%
2023-10-26	3.10	3.10	3.10	3.10	+3.333%	1	20	+6.452%
2023-10-23	3.00	3.00	3.00	3.00	+5.263%	1	19	+10.000%
2023-10-16	2.84	2.85	2.84	2.85	-5.000%	6	18	+15.789%
2023-10-12	3.00	3.00	3.00	3.00	+5.634%	1	12	+10.000%
2023-10-11	2.84	2.84	2.84	2.84	+0.709%	1	13	+16.197%
2023-10-10	2.84	2.84	2.82	2.82	-3.425%	5	12	+17.021%
2023-10-03	2.83	2.92	2.83	2.92	+4.286%	4	7	+13.014%
2023-10-02	2.80	2.80	2.80	2.80	+5.660%	1	3	+17.857%
2023-09-18	2.65	2.65	2.65	2.65	+0.379%	1	2	+24.528%
2023-09-13	2.64	2.64	2.64	2.64	0.000%	1	1	+25.000%

.dark-mode .RB2xt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RB2xt0{ color: #333333; background-color: white; border: 2px solid #333333; }QS20260116P7QS Jan 16 2026 7.00 Put (QS260116P00007000)option OPRA

QS20260116P7
QS Jan 16 2026 7.00 Put (QS260116P00007000)
option OPRA