Dark

QSI20270115P2
QSI Jan 15 2027 2.00 Put (QSI270115P00002000)
option OPRA

EOD

Sep 29, 2026

1.13-1.739%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1300	1.1300	1.1300	1.1300	-1.739%	5	1,907	0.000%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-4.167%	5	1,912	-1.739%
2026-08-21	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,907	-5.833%
2026-08-03	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,906	-13.077%
2026-07-24	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,905	-13.740%
2026-07-16	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,905	-9.600%
2026-07-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,904	-9.600%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,903	-5.833%
2026-07-09	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,902	-1.739%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,901	-5.833%
2026-07-06	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,900	-1.739%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-8.730%	16	1,883	-1.739%
2026-06-29	1.2600	1.2600	1.2600	1.2600	-3.077%	1	1,883	-10.317%
2026-06-25	1.2500	1.3000	1.2500	1.3000	+4.000%	2	1,882	-13.077%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,880	-9.600%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,879	-5.833%
2026-06-17	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,878	-1.739%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,878	-1.739%
2026-06-10	1.1500	1.2000	1.1500	1.2000	+9.091%	2	1,878	-5.833%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,876	+2.727%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-14.530%	2	1,875	+13.000%
2026-05-22	1.1800	1.1800	1.1700	1.1700	-7.874%	50	1,873	-3.419%
2026-05-20	1.2700	1.2700	1.2700	1.2700	+1.600%	1	1,922	-11.024%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,921	-9.600%
2026-05-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,921	-5.833%
2026-05-07	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,920	-5.833%
2026-05-05	1.2500	1.2500	1.1900	1.2000	0.000%	101	1,919	-5.833%
2026-05-04	1.1900	1.2000	1.1900	1.2000	0.000%	21	1,919	-5.833%
2026-04-30	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,900	-5.833%
2026-04-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,899	-5.833%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,898	-5.833%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-4.348%	22	1,877	+2.727%
2026-04-20	1.1500	1.1500	1.1500	1.1500	-14.815%	10	1,877	-1.739%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,866	-16.296%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,866	-13.077%
2026-03-27	1.3200	1.3500	1.3200	1.3500	+3.846%	51	1,866	-16.296%
2026-03-26	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,865	-13.077%
2026-03-24	1.3000	1.3000	1.2900	1.2900	+5.738%	16	1,864	-12.403%
2026-03-23	1.2500	1.2500	1.2200	1.2200	-7.576%	18	1,880	-7.377%
2026-03-20	1.3100	1.3200	1.3100	1.3200	+5.600%	20	1,862	-14.394%
2026-03-19	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,882	-9.600%
2026-03-18	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,881	-9.600%
2026-03-17	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,880	-9.600%
2026-03-16	1.2500	1.2500	1.2500	1.2500	+4.167%	2	1,879	-9.600%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,878	-5.833%
2026-03-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,877	-13.077%
2026-03-06	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,876	-13.077%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,875	-9.600%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,874	-5.833%
2026-02-24	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,873	-9.600%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-0.794%	1	1,872	-9.600%
2026-02-19	1.2600	1.2600	1.2600	1.2600	+0.800%	1	1,871	-10.317%
2026-02-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,870	-9.600%
2026-02-13	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,868	-5.833%
2026-02-12	1.2500	1.2500	1.1000	1.1000	-8.333%	37	1,868	+2.727%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-6.977%	22	1,835	-5.833%
2026-02-05	1.2300	1.2900	1.2000	1.2900	+3.200%	47	1,813	-12.403%
2026-02-04	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,857	-9.600%
2026-02-03	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,858	-5.833%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-1.639%	1	1,859	-5.833%
2026-01-29	1.2200	1.2200	1.2200	1.2200	+6.087%	1	1,858	-7.377%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,859	-1.739%
2026-01-22	1.1000	1.1100	1.1000	1.1100	-3.478%	2	1,858	+1.802%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,856	-1.739%
2026-01-16	1.1500	1.2000	1.1000	1.1100	-3.478%	4	1,851	+1.802%
2026-01-15	1.1800	1.1800	1.1500	1.1500	+2.679%	6	1,851	-1.739%
2026-01-13	1.1400	1.1400	1.1000	1.1200	-2.609%	5	1,845	+0.893%
2026-01-09	1.2000	1.2000	1.1500	1.1500	0.000%	4	1,840	-1.739%
2026-01-07	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,837	-1.739%
2026-01-06	1.0800	1.1000	1.0800	1.0900	-2.679%	7	1,836	+3.670%
2026-01-05	1.1000	1.1300	1.1000	1.1200	-10.400%	17	1,829	+0.893%
2025-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,812	-9.600%
2025-12-29	1.2300	1.2500	1.2300	1.2500	+8.696%	2	1,812	-9.600%
2025-12-24	1.1200	1.1500	1.1200	1.1500	-4.167%	4	1,806	-1.739%
2025-12-23	1.1800	1.2000	1.1800	1.2000	+9.091%	6	1,806	-5.833%
2025-12-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,800	+2.727%
2025-12-19	1.1100	1.1100	1.1000	1.1000	-4.348%	8	1,799	+2.727%
2025-12-18	1.1000	1.1500	1.1000	1.1500	0.000%	2	1,791	-1.739%
2025-12-17	1.1500	1.1500	1.1400	1.1500	0.000%	3	1,789	-1.739%
2025-12-16	1.1500	1.1500	1.1500	1.1500	+4.545%	7	1,786	-1.739%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,779	+2.727%
2025-12-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,778	+7.619%
2025-12-04	1.1500	1.1500	1.0000	1.0000	-4.762%	2	1,777	+13.000%
2025-11-28	1.0500	1.0500	1.0500	1.0500	-1.869%	3	1,775	+7.619%
2025-11-24	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,772	+5.607%
2025-11-21	1.1500	1.1500	1.1500	1.1500	+35.294%	5	1,771	-1.739%
2025-11-19	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,766	+32.941%
2025-11-18	1.1300	1.2200	1.1000	1.1000	-8.333%	3	1,765	+2.727%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,762	-5.833%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,761	+13.000%
2025-11-10	1.0600	1.0600	1.0600	1.0600	+0.952%	16	1,760	+6.604%
2025-11-07	1.0500	1.0500	1.0500	1.0500	+2.941%	200	1,744	+7.619%
2025-11-06	1.0200	1.0200	1.0200	1.0200	+13.333%	3	1,546	+10.784%
2025-11-03	0.9500	0.9500	0.9000	0.9000	-1.099%	300	1,243	+25.556%
2025-10-31	0.9100	0.9100	0.9100	0.9100	-1.087%	2	1,243	+24.176%
2025-10-28	1.3500	1.3500	0.9200	0.9200	-3.158%	25	1,243	+22.826%
2025-10-24	0.9500	0.9500	0.9500	0.9500	+18.750%	15	1,258	+18.947%
2025-10-22	0.8000	0.8000	0.8000	0.8000	-8.046%	20	1,273	+41.250%
2025-10-20	0.8700	0.8700	0.8700	0.8700	-24.348%	1	1,253	+29.885%
2025-10-17	0.9700	1.1500	0.9700	1.1500	+27.778%	2	1,252	-1.739%
2025-10-16	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,251	+25.556%
2025-10-15	1.5000	1.5000	0.8400	0.9100	-3.191%	68	1,250	+24.176%
2025-10-14	0.9400	0.9400	0.9400	0.9400	-6.000%	5	1,209	+20.213%
2025-10-13	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,206	+13.000%
2025-10-10	1.0000	1.0300	1.0000	1.0300	+1.980%	10	1,206	+9.709%
2025-10-09	1.0000	1.0300	1.0000	1.0100	+1.000%	31	1,196	+11.881%
2025-10-07	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,170	+13.000%
2025-10-06	1.0500	1.0500	1.0000	1.0000	0.000%	3	1,170	+13.000%
2025-10-03	1.0200	1.0200	1.0000	1.0000	-5.660%	101	1,169	+13.000%
2025-10-02	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,068	+6.604%
2025-09-26	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,067	+2.727%
2025-09-23	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,067	+13.000%
2025-09-22	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,067	+7.619%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,067	+2.727%
2025-09-18	1.0800	1.1000	1.0500	1.0500	-10.256%	891	1,066	+7.619%
2025-09-17	1.1400	1.1700	1.1400	1.1700	+1.739%	30	175	-3.419%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-4.167%	16	145	-1.739%
2025-09-15	1.2000	1.2000	1.2000	1.2000	-4.000%	20	129	-5.833%
2025-09-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	115	-9.600%
2025-08-15	1.3000	1.3000	1.3000	1.3000	+44.444%	2	115	-13.077%
2025-07-29	0.8800	0.9100	0.8800	0.9000	+12.500%	91	116	+25.556%
2025-07-24	0.8500	0.8500	0.8000	0.8000	-5.882%	6	161	+41.250%
2025-07-23	0.8500	0.8500	0.8500	0.8500	0.000%	2	161	+32.941%
2025-07-22	0.8600	0.8600	0.8500	0.8500	-2.299%	2	159	+32.941%
2025-07-21	0.8700	0.8700	0.8700	0.8700	-2.247%	10	157	+29.885%
2025-07-18	0.9000	0.9000	0.8900	0.8900	+2.299%	2	167	+26.966%
2025-07-17	0.8700	0.8700	0.8700	0.8700	-3.333%	5	165	+29.885%
2025-07-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	170	+25.556%
2025-07-14	0.9100	0.9100	0.9000	0.9000	+2.273%	5	169	+25.556%
2025-07-11	0.8900	0.8900	0.8800	0.8800	+1.149%	10	166	+28.409%
2025-07-10	0.8700	0.8700	0.8700	0.8700	+2.353%	5	156	+29.885%
2025-07-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	151	+32.941%
2025-07-02	0.8500	0.8500	0.8500	0.8500	0.000%	5	150	+32.941%
2025-06-30	0.8500	0.8500	0.8500	0.8500	0.000%	1	145	+32.941%
2025-06-24	0.8500	0.8500	0.8500	0.8500	-10.526%	1	144	+32.941%
2025-06-18	0.9500	0.9500	0.9500	0.9500	0.000%	10	135	+18.947%
2025-06-17	0.9500	0.9500	0.9500	0.9500	+2.151%	1	135	+18.947%
2025-06-12	0.9300	0.9300	0.9300	0.9300	-7.921%	1	134	+21.505%
2025-06-10	1.0100	1.0100	1.0100	1.0100	-3.810%	1	135	+11.881%
2025-06-05	1.0500	1.0500	1.0500	1.0500	-0.943%	25	134	+7.619%
2025-05-29	1.0600	1.0600	1.0600	1.0600	+2.913%	1	149	+6.604%
2025-05-22	1.1000	1.1000	1.0300	1.0300	-1.905%	21	148	+9.709%
2025-05-16	1.0500	1.0500	1.0500	1.0500	+10.526%	100	127	+7.619%
2025-05-13	0.9500	0.9500	0.9500	0.9500	-17.391%	5	77	+18.947%
2025-05-08	1.1500	1.1500	1.1500	1.1500	-3.361%	9	72	-1.739%
2025-05-06	1.1900	1.1900	1.1900	1.1900	-6.299%	50	63	-5.042%
2025-04-22	1.2600	1.2700	1.2600	1.2700	+4.098%	2	13	-11.024%
2025-03-26	1.2600	1.2600	1.2200	1.2200	+0.826%	4	15	-7.377%
2025-03-18	1.2100	1.2100	1.2100	1.2100	-8.333%	1	13	-6.612%
2025-03-03	1.3200	1.3200	1.3200	1.3200	-5.036%	2	12	-14.394%
2025-02-28	1.3900	1.3900	1.3900	1.3900	0.000%	20	10	-18.705%

.dark-mode .k6RMpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6RMpL{ color: #333333; background-color: white; border: 2px solid #333333; }QSI20270115P2QSI Jan 15 2027 2.00 Put (QSI270115P00002000)option OPRA

QSI20270115P2
QSI Jan 15 2027 2.00 Put (QSI270115P00002000)
option OPRA