Dark

QSI20270115P1
QSI Jan 15 2027 1.00 Put (QSI270115P00001000)
option OPRA

EOD

Sep 29, 2026

0.3000-14.286%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	-14.286%	2	2,841	0.000%
2026-09-21	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,842	-14.286%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-15.909%	65	2,841	-18.919%
2026-08-26	0.4400	0.4400	0.4400	0.4400	+18.919%	1	2,906	-31.818%
2026-08-14	0.3700	0.3700	0.3700	0.3700	+5.714%	10	2,907	-18.919%
2026-08-10	0.3600	0.3600	0.3500	0.3500	-2.778%	4	2,900	-14.286%
2026-08-07	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,900	-16.667%
2026-07-08	0.3500	0.3800	0.3500	0.3800	+22.581%	6	2,899	-21.053%
2026-07-02	0.3200	0.3300	0.3000	0.3100	+3.333%	15	2,879	-3.226%
2026-07-01	0.2700	0.3000	0.2700	0.3000	-23.077%	16	2,879	0.000%
2026-06-29	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,879	-23.077%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,878	-14.286%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,877	-25.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-2.778%	100	2,877	-14.286%
2026-06-22	0.3000	0.3600	0.3000	0.3600	+5.882%	66	2,777	-16.667%
2026-06-17	0.3300	0.3400	0.3300	0.3400	+3.030%	5	2,734	-11.765%
2026-06-15	0.3200	0.3300	0.3200	0.3300	+10.000%	2	2,734	-9.091%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,734	0.000%
2026-06-11	0.3400	0.3400	0.3400	0.3400	+13.333%	10	2,734	-11.765%
2026-06-10	0.3400	0.3600	0.3000	0.3000	-9.091%	18	2,729	0.000%
2026-06-09	0.3300	0.3300	0.3300	0.3300	+3.125%	1	2,716	-9.091%
2026-06-05	0.3000	0.3400	0.3000	0.3200	+6.667%	27	2,716	-6.250%
2026-06-04	0.2700	0.3000	0.2700	0.3000	-14.286%	11	2,724	0.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,723	-14.286%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+7.143%	6	2,722	0.000%
2026-05-28	0.3400	0.3400	0.2800	0.2800	-20.000%	52	2,716	+7.143%
2026-05-26	0.3500	0.3500	0.3500	0.3500	0.000%	15	2,703	-14.286%
2026-05-22	0.3000	0.3500	0.3000	0.3500	-16.667%	2	2,693	-14.286%
2026-05-18	0.4000	0.4200	0.4000	0.4200	+5.000%	107	2,693	-28.571%
2026-05-15	0.3900	0.4000	0.3900	0.4000	+8.108%	51	2,693	-25.000%
2026-05-14	0.3500	0.3700	0.3500	0.3700	-7.500%	91	2,635	-18.919%
2026-05-11	0.3700	0.4000	0.3700	0.4000	0.000%	10	2,635	-25.000%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,627	-25.000%
2026-05-07	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,625	-14.286%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,620	-14.286%
2026-05-05	0.3500	0.3800	0.3500	0.3800	+8.571%	66	2,621	-21.053%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-12.500%	3	2,620	-14.286%
2026-04-30	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,620	-25.000%
2026-04-27	0.4000	0.4500	0.4000	0.4500	+12.500%	4	2,619	-33.333%
2026-04-24	0.3800	0.4000	0.3800	0.4000	+14.286%	2	2,616	-25.000%
2026-04-23	0.3500	0.3500	0.3500	0.3500	0.000%	5	2,614	-14.286%
2026-04-22	0.3300	0.3500	0.3300	0.3500	0.000%	13	2,614	-14.286%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+2.941%	1	2,601	-14.286%
2026-04-17	0.3100	0.3400	0.3100	0.3400	+3.030%	12	2,600	-11.765%
2026-04-16	0.3300	0.3300	0.3300	0.3300	-10.811%	2	2,593	-9.091%
2026-04-15	0.3500	0.3700	0.3500	0.3700	-17.778%	2	2,595	-18.919%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-4.255%	200	2,594	-33.333%
2026-04-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,394	-36.170%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-10.000%	3	2,394	-33.333%
2026-04-02	0.4500	0.5000	0.4500	0.5000	+11.111%	201	2,397	-40.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	-6.250%	10	2,397	-33.333%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-2.041%	1	2,397	-37.500%
2026-03-27	0.4500	0.5000	0.4500	0.4900	+22.500%	15	2,396	-38.776%
2026-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	15	2,402	-25.000%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,400	-25.000%
2026-03-11	0.4100	0.4100	0.4100	0.4100	+2.500%	2	2,401	-26.829%
2026-03-10	0.3500	0.4000	0.3500	0.4000	-6.977%	4	2,399	-25.000%
2026-03-09	0.4500	0.4500	0.4300	0.4300	-4.444%	70	2,396	-30.233%
2026-03-06	0.4500	0.4500	0.4500	0.4500	+2.273%	1	2,345	-33.333%
2026-03-05	0.4400	0.4400	0.4200	0.4400	+10.000%	3	2,344	-31.818%
2026-03-04	0.3500	0.4000	0.3500	0.4000	-2.439%	2	2,343	-25.000%
2026-02-24	0.4100	0.4100	0.4100	0.4100	+2.500%	4	2,345	-26.829%
2026-02-19	0.4500	0.4500	0.4000	0.4000	+5.263%	12	2,341	-25.000%
2026-02-12	0.3500	0.3800	0.3500	0.3800	0.000%	40	2,339	-21.053%
2026-02-09	0.4000	0.4000	0.3800	0.3800	-5.000%	2	2,333	-21.053%
2026-02-05	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,332	-25.000%
2026-02-04	0.3500	0.3500	0.3500	0.3500	-10.256%	1	2,332	-14.286%
2026-01-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,331	-23.077%
2026-01-29	0.4500	0.4500	0.3500	0.3900	+5.405%	11	2,331	-23.077%
2026-01-28	0.3800	0.4000	0.3700	0.3700	+5.714%	104	2,327	-18.919%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,287	-14.286%
2026-01-26	0.3700	0.4500	0.3700	0.4500	+28.571%	3	2,287	-33.333%
2026-01-23	0.3900	0.3900	0.3500	0.3500	-12.500%	10	2,285	-14.286%
2026-01-20	0.4500	0.4500	0.4000	0.4000	+5.263%	27	2,293	-25.000%
2026-01-16	0.3800	0.3800	0.3800	0.3800	+8.571%	1	2,279	-21.053%
2026-01-15	0.3800	0.4300	0.3500	0.3500	-2.778%	29	2,279	-14.286%
2026-01-14	0.3700	0.3900	0.3500	0.3600	-7.692%	10	2,275	-16.667%
2026-01-13	0.3000	0.4000	0.3000	0.3900	-13.333%	34	2,266	-23.077%
2026-01-12	0.4300	0.4500	0.4300	0.4500	+28.571%	7	2,250	-33.333%
2026-01-09	0.4100	0.4100	0.3500	0.3500	0.000%	26	2,248	-14.286%
2026-01-07	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,253	-14.286%
2026-01-06	0.4500	0.4500	0.3800	0.3800	-2.564%	22	2,252	-21.053%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-2.500%	3	2,247	-23.077%
2026-01-02	0.4100	0.4100	0.4000	0.4000	-2.439%	7	2,247	-25.000%
2025-12-31	0.4100	0.4100	0.4100	0.4100	-4.651%	9	2,245	-26.829%
2025-12-30	0.4000	0.4300	0.4000	0.4300	+7.500%	3	2,245	-30.233%
2025-12-29	0.3000	0.4400	0.3000	0.4000	+2.564%	115	2,242	-25.000%
2025-12-26	0.3800	0.3900	0.3800	0.3900	-7.143%	11	2,197	-23.077%
2025-12-23	0.4000	0.4200	0.4000	0.4200	+20.000%	2	2,188	-28.571%
2025-12-22	0.3500	0.3500	0.3500	0.3500	-5.405%	4	2,188	-14.286%
2025-12-17	0.3900	0.3900	0.3700	0.3700	-7.500%	25	2,188	-18.919%
2025-12-16	0.3500	0.4000	0.3500	0.4000	+14.286%	4	2,175	-25.000%
2025-12-10	0.3400	0.3500	0.3400	0.3500	+9.375%	2	2,174	-14.286%
2025-12-09	0.3000	0.3200	0.3000	0.3200	-3.030%	2	2,174	-6.250%
2025-12-08	0.3400	0.3400	0.3300	0.3300	-5.714%	12	2,173	-9.091%
2025-12-05	0.3000	0.3500	0.3000	0.3500	-5.405%	3	2,166	-14.286%
2025-12-04	0.3700	0.3700	0.3700	0.3700	+2.778%	20	2,166	-18.919%
2025-12-01	0.3600	0.3600	0.3600	0.3600	+2.857%	2	2,186	-16.667%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-22.222%	20	2,184	-14.286%
2025-11-25	0.4500	0.4500	0.4500	0.4500	0.000%	2,000	2,184	-33.333%
2025-11-24	0.3100	0.4500	0.3000	0.4500	+7.143%	25	2,901	-33.333%
2025-11-21	0.3700	0.4200	0.3700	0.4200	-6.667%	2,009	2,888	-28.571%
2025-11-18	0.4000	0.4500	0.4000	0.4500	+28.571%	26	893	-33.333%
2025-11-12	0.3500	0.3500	0.3500	0.3500	0.000%	1	868	-14.286%
2025-11-10	0.3000	0.3500	0.3000	0.3500	+16.667%	4	867	-14.286%
2025-11-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	867	0.000%
2025-11-06	0.3000	0.3000	0.3000	0.3000	+11.111%	2	868	0.000%
2025-11-05	0.2600	0.3000	0.2500	0.2700	-18.182%	4	867	+11.111%
2025-11-04	0.3300	0.3300	0.3300	0.3300	+22.222%	1	865	-9.091%
2025-11-03	0.2700	0.2700	0.2700	0.2700	0.000%	1	863	+11.111%
2025-10-31	0.2700	0.2700	0.2700	0.2700	-18.182%	3	863	+11.111%
2025-10-30	0.3300	0.3300	0.3300	0.3300	+3.125%	1	861	-9.091%
2025-10-29	0.2700	0.3200	0.2700	0.3200	+6.667%	13	860	-6.250%
2025-10-28	0.3000	0.3000	0.3000	0.3000	0.000%	17	871	0.000%
2025-10-27	0.2500	0.3000	0.2500	0.3000	+20.000%	3	867	0.000%
2025-10-24	0.2500	0.2500	0.2500	0.2500	-13.793%	2	867	+20.000%
2025-10-21	0.2500	0.2900	0.2500	0.2900	+3.571%	2	865	+3.448%
2025-10-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	865	+7.143%
2025-10-17	0.2700	0.2800	0.2700	0.2800	+7.692%	5	864	+7.143%
2025-10-16	0.2500	0.3000	0.2500	0.2600	+4.000%	28	863	+15.385%
2025-10-15	0.3000	0.3000	0.2500	0.2500	-24.242%	69	856	+20.000%
2025-10-14	0.3000	0.3300	0.2900	0.3300	+6.452%	81	902	-9.091%
2025-10-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	968	-3.226%
2025-10-10	0.3100	0.3100	0.3100	0.3100	-35.417%	1	968	-3.226%
2025-10-09	0.4200	0.4800	0.4200	0.4800	+54.839%	2	967	-37.500%
2025-10-08	0.3300	0.3300	0.3100	0.3100	-11.429%	11	965	-3.226%
2025-10-06	0.4000	0.4000	0.3500	0.3500	+2.941%	34	954	-14.286%
2025-10-03	0.4000	0.4000	0.3400	0.3400	-5.556%	2	987	-11.765%
2025-10-02	0.4000	0.4000	0.3600	0.3600	0.000%	3	987	-16.667%
2025-09-30	0.3600	0.3600	0.3600	0.3600	-2.703%	1	984	-16.667%
2025-09-29	0.4200	0.4200	0.3700	0.3700	+5.714%	3	984	-18.919%
2025-09-25	0.3500	0.3500	0.3500	0.3500	0.000%	2	983	-14.286%
2025-09-24	0.3500	0.3500	0.3500	0.3500	0.000%	62	983	-14.286%
2025-09-23	0.3800	0.3800	0.3500	0.3500	+16.667%	10	1,015	-14.286%
2025-09-22	0.3500	0.3500	0.3000	0.3000	-14.286%	220	1,007	0.000%
2025-09-19	0.3500	0.3500	0.3500	0.3500	-23.913%	10	1,013	-14.286%
2025-09-18	0.3500	0.4600	0.3500	0.4600	+17.949%	145	1,013	-34.783%
2025-09-17	0.3500	0.3900	0.3500	0.3900	-9.302%	3	1,010	-23.077%
2025-09-16	0.4100	0.4300	0.4000	0.4300	+4.878%	4	1,008	-30.233%
2025-09-15	0.4000	0.4100	0.4000	0.4100	+2.500%	4	1,005	-26.829%
2025-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	17	1,001	-25.000%
2025-09-11	0.4000	0.4000	0.4000	0.4000	0.000%	6	984	-25.000%
2025-09-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	978	-25.000%
2025-09-09	0.4000	0.4000	0.4000	0.4000	-11.111%	2	977	-25.000%
2025-09-08	0.4500	0.4500	0.4000	0.4500	+12.500%	13	975	-33.333%
2025-09-05	0.4300	0.4300	0.4000	0.4000	0.000%	2	962	-25.000%
2025-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	2	960	-25.000%
2025-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	2	958	-25.000%
2025-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	2	956	-25.000%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+2.564%	1	954	-25.000%
2025-08-28	0.3900	0.3900	0.3900	0.3900	+2.632%	1	954	-23.077%
2025-08-27	0.4000	0.4000	0.3800	0.3800	-5.000%	3	953	-21.053%
2025-08-26	0.4000	0.4000	0.4000	0.4000	0.000%	2	951	-25.000%
2025-08-25	0.3800	0.4000	0.3800	0.4000	0.000%	2	949	-25.000%
2025-08-22	0.4000	0.4000	0.4000	0.4000	0.000%	20	949	-25.000%
2025-08-21	0.3900	0.4100	0.3900	0.4000	-6.977%	311	929	-25.000%
2025-08-20	0.4500	0.5300	0.4300	0.4300	+7.500%	204	618	-30.233%
2025-08-19	0.3600	0.4000	0.3600	0.4000	-4.762%	2	465	-25.000%
2025-08-15	0.3700	0.4200	0.3700	0.4200	+5.000%	2	464	-28.571%
2025-08-12	0.4000	0.4000	0.4000	0.4000	+14.286%	2	464	-25.000%
2025-08-11	0.3500	0.3500	0.3500	0.3500	+6.061%	1	464	-14.286%
2025-08-08	0.3000	0.3300	0.3000	0.3300	+10.000%	5	464	-9.091%
2025-08-07	0.3300	0.3300	0.3000	0.3000	-9.091%	51	459	0.000%
2025-08-06	0.3100	0.3300	0.3100	0.3300	+10.000%	108	437	-9.091%
2025-07-31	0.3100	0.3100	0.3000	0.3000	+20.000%	11	379	0.000%
2025-07-28	0.2200	0.2500	0.2200	0.2500	+4.167%	13	369	+20.000%
2025-07-22	0.2500	0.2500	0.2400	0.2400	-20.000%	45	381	+25.000%
2025-07-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	416	0.000%
2025-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	10	417	0.000%
2025-07-07	0.2500	0.3000	0.2500	0.3000	+20.000%	16	422	0.000%
2025-07-03	0.2500	0.2500	0.2500	0.2500	-3.846%	1	405	+20.000%
2025-06-27	0.2600	0.2600	0.2600	0.2600	+4.000%	20	405	+15.385%
2025-06-25	0.2500	0.2500	0.2500	0.2500	-10.714%	2	385	+20.000%
2025-06-24	0.3000	0.3000	0.2800	0.2800	-6.667%	21	383	+7.143%
2025-06-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	402	0.000%
2025-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	2	401	0.000%
2025-06-10	0.3000	0.3000	0.3000	0.3000	-9.091%	1	399	0.000%
2025-06-09	0.3000	0.3300	0.3000	0.3300	0.000%	21	398	-9.091%
2025-06-06	0.3500	0.3500	0.3300	0.3300	-2.941%	4	377	-9.091%
2025-06-04	0.3500	0.3500	0.3000	0.3400	-2.857%	21	375	-11.765%
2025-05-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	384	-14.286%
2025-05-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	383	-14.286%
2025-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	382	-14.286%
2025-05-23	0.5200	0.5200	0.3000	0.3500	0.000%	250	256	-14.286%
2025-05-22	0.4000	0.4000	0.3000	0.3500	-7.895%	15	256	-14.286%
2025-05-21	0.3600	0.3900	0.3500	0.3800	+8.571%	21	244	-21.053%
2025-05-20	0.4000	0.4000	0.3500	0.3500	-22.222%	26	223	-14.286%
2025-05-15	0.4000	0.4500	0.4000	0.4500	+15.385%	3	237	-33.333%
2025-05-14	0.3900	0.4400	0.3900	0.3900	0.000%	12	235	-23.077%
2025-05-12	0.4000	0.4000	0.3500	0.3900	-2.500%	16	223	-23.077%
2025-05-09	0.4300	0.4300	0.4000	0.4000	-11.111%	42	209	-25.000%
2025-05-08	0.4000	0.4500	0.4000	0.4500	0.000%	21	188	-33.333%
2025-05-07	0.4500	0.4500	0.4500	0.4500	0.000%	1	176	-33.333%
2025-05-06	0.4500	0.4500	0.4500	0.4500	0.000%	1	175	-33.333%
2025-05-05	0.4500	0.4500	0.4500	0.4500	0.000%	2	174	-33.333%
2025-05-02	0.4500	0.4500	0.4400	0.4500	0.000%	218	172	-33.333%
2025-05-01	0.4500	0.4600	0.4500	0.4500	0.000%	3	63	-33.333%
2025-04-30	0.4500	0.4500	0.4500	0.4500	+4.651%	2	60	-33.333%
2025-04-29	0.4300	0.4300	0.4300	0.4300	-4.444%	2	58	-30.233%
2025-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	3	56	-33.333%
2025-04-21	0.4500	0.4500	0.4500	0.4500	-4.255%	11	53	-33.333%
2025-04-17	0.4500	0.4700	0.4500	0.4700	+4.444%	3	39	-36.170%
2025-04-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	39	-33.333%
2025-04-14	0.4000	0.4500	0.4000	0.4500	0.000%	12	38	-33.333%
2025-04-10	0.4500	0.4500	0.4500	0.4500	-10.000%	3	26	-33.333%
2025-04-03	0.5000	0.5000	0.5000	0.5000	+11.111%	1	29	-40.000%
2025-03-28	0.4500	0.4500	0.4500	0.4500	-4.255%	2	28	-33.333%
2025-03-25	0.4500	0.4700	0.4200	0.4700	+4.444%	15	27	-36.170%
2025-03-17	0.4500	0.4500	0.4500	0.4500	0.000%	6	12	-33.333%
2025-03-14	0.4500	0.4500	0.4500	0.4500	0.000%	12	6	-33.333%

.dark-mode .qRGClH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRGClH{ color: #333333; background-color: white; border: 2px solid #333333; }QSI20270115P1QSI Jan 15 2027 1.00 Put (QSI270115P00001000)option OPRA

QSI20270115P1
QSI Jan 15 2027 1.00 Put (QSI270115P00001000)
option OPRA