Dark

QQQ20280121P300
QQQ Jan 21 2028 300.00 Put (QQQ280121P00300000)
option OPRA

Inactive

Jul 29, 2026

4.33+8.250%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.3300	4.3300	4.3300	4.3300	+8.250%	1	1,419	0.000%
2026-07-24	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,422	+8.250%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,424	+8.250%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-7.090%	6	1,423	+13.947%
2026-07-20	4.1000	4.2900	4.0600	4.0900	+2.250%	4	1,417	+5.868%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+5.541%	1	1,418	+8.250%
2026-07-14	4.0000	4.0000	3.7900	3.7900	-0.263%	7	1,417	+14.248%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+22.186%	3	1,417	+13.947%
2026-07-10	3.5300	3.5300	3.1100	3.1100	-29.318%	2	1,417	+39.228%
2026-07-02	4.0300	4.4000	4.0300	4.4000	+10.000%	17	1,419	-1.591%
2026-06-30	4.0300	4.0300	3.1000	4.0000	-0.498%	24	1,419	+8.250%
2026-06-29	3.6700	4.5000	3.6700	4.0200	-10.667%	18	1,435	+7.711%
2026-06-26	4.5700	4.5700	4.5000	4.5000	-9.091%	6	1,419	-3.778%
2026-06-24	5.0700	5.1000	4.4100	4.9500	-5.354%	74	1,423	-12.525%
2026-06-23	5.3000	5.3000	5.2300	5.2300	+21.628%	2	1,384	-17.208%
2026-06-22	4.7600	4.7600	4.3000	4.3000	+5.392%	3	1,383	+0.698%
2026-06-17	4.0800	4.0800	4.0800	4.0800	+2.000%	29	1,413	+6.127%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+7.817%	50	1,413	+8.250%
2026-06-15	3.8700	3.9700	3.7100	3.7100	-3.133%	4	1,466	+16.712%
2026-06-10	3.8300	3.8300	3.8300	3.8300	-15.639%	5	1,466	+13.055%
2026-06-09	5.0100	6.3600	4.5400	4.5400	+15.522%	6	1,466	-4.626%
2026-06-01	3.6000	3.9400	3.6000	3.9300	+5.645%	10	1,462	+10.178%
2026-05-29	3.8000	3.8000	3.7200	3.7200	-1.326%	5	1,460	+16.398%
2026-05-26	3.7700	3.7700	3.7700	3.7700	-0.789%	1	1,461	+14.854%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,462	+13.947%
2026-05-19	4.2900	4.2900	4.0500	4.0500	-14.916%	66	1,462	+6.914%
2026-05-18	4.1200	4.7600	4.1200	4.7600	+10.698%	2	1,527	-9.034%
2026-05-15	4.3500	4.3500	4.3000	4.3000	+2.381%	2	1,527	+0.698%
2026-05-12	4.1700	4.2000	4.1700	4.2000	+0.719%	11	1,527	+3.095%
2026-05-11	4.1700	4.1700	4.1700	4.1700	-1.418%	12	1,527	+3.837%
2026-05-08	4.2300	4.2300	4.2300	4.2300	+0.714%	2	1,515	+2.364%
2026-05-07	4.2900	4.2900	4.2000	4.2000	-1.176%	11	1,513	+3.095%
2026-05-06	4.3500	4.3500	4.1400	4.2500	-2.299%	51	1,513	+1.882%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,491	-0.460%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-7.975%	2	1,491	-3.778%
2026-04-29	4.5600	4.8900	4.3500	4.8900	-0.610%	16	1,489	-11.452%
2026-04-23	4.9200	4.9200	4.9200	4.9200	-1.600%	2	1,481	-11.992%
2026-04-17	4.9900	5.0000	4.9900	5.0000	-13.345%	11	1,481	-13.400%
2026-04-16	5.3500	5.7700	5.3500	5.7700	+7.850%	5	1,470	-24.957%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-2.550%	1	1,468	-19.065%
2026-04-14	5.4500	5.4900	5.4500	5.4900	-7.264%	11	1,468	-21.129%
2026-04-08	5.9200	5.9200	5.9200	5.9200	-12.941%	1	1,458	-26.858%
2026-04-02	7.5000	7.5000	6.8000	6.8000	+1.190%	33	1,487	-36.324%
2026-04-01	6.9100	6.9100	6.3900	6.7200	-9.556%	5	1,487	-35.565%
2026-03-31	7.4300	7.4300	7.4300	7.4300	-10.048%	2	1,485	-41.723%
2026-03-30	8.1500	8.5000	8.1500	8.2600	+10.133%	125	1,483	-47.579%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+5.337%	1	1,373	-42.267%
2026-03-24	6.6400	7.1200	6.6400	7.1200	-6.316%	2	1,374	-39.185%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+4.252%	2	1,375	-43.026%
2026-03-20	7.2300	7.2900	7.2300	7.2900	+4.741%	2	1,375	-40.604%
2026-03-19	6.9600	6.9600	6.9600	6.9600	+8.411%	1	1,375	-37.787%
2026-03-17	6.4200	6.4200	6.4200	6.4200	-4.748%	1	1,374	-32.555%
2026-03-16	6.7400	6.7400	6.7400	6.7400	-5.070%	1	1,374	-35.757%
2026-03-13	7.0100	7.1000	7.0100	7.1000	+5.970%	2	1,373	-39.014%
2026-03-12	6.6100	6.7000	6.6100	6.7000	+2.290%	3	1,371	-35.373%
2026-03-11	6.3800	6.5500	6.2700	6.5500	+6.159%	30	1,369	-33.893%
2026-03-10	6.1700	6.1700	6.1700	6.1700	-6.515%	1	1,345	-29.822%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	1,344	-34.394%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	5	1,352	-33.385%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-6.396%	1	1,352	-27.833%
2026-03-02	6.4100	6.4100	6.4100	6.4100	0.000%	1	1,351	-32.449%
2026-02-27	6.4100	6.4100	6.4100	6.4100	-1.233%	3	1,351	-32.449%
2026-02-24	6.0900	6.7200	6.0900	6.4900	+3.840%	1,025	1,351	-33.282%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-23.780%	8	1,751	-30.720%
2026-02-18	8.2000	8.2000	8.2000	8.2000	+34.868%	120	1,743	-47.195%
2026-02-12	6.0800	6.0800	6.0800	6.0800	+9.747%	5	1,686	-28.783%
2026-02-11	5.5400	5.5400	5.5400	5.5400	-7.667%	5	1,682	-21.841%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-2.121%	1	1,679	-27.833%
2026-02-06	6.1300	6.1300	6.1300	6.1300	-4.219%	2	1,678	-29.364%
2026-02-05	6.5100	6.5100	6.4000	6.4000	+4.575%	102	1,678	-32.344%
2026-02-04	6.1200	6.1200	6.1200	6.1200	+8.897%	1	1,578	-29.248%
2026-02-02	5.6200	5.6200	5.6200	5.6200	-1.748%	1	1,578	-22.954%
2026-01-30	5.5300	5.7300	5.0200	5.7200	+2.878%	10	1,578	-24.301%
2026-01-29	5.5600	5.5600	5.5600	5.5600	+8.594%	1	1,580	-22.122%
2026-01-28	5.4000	5.4000	5.1200	5.1200	-2.476%	7	1,579	-15.430%
2026-01-27	5.3200	5.3200	5.2500	5.2500	-3.315%	19	1,574	-17.524%
2026-01-26	5.7300	5.7300	5.4300	5.4300	+0.370%	10	1,555	-20.258%
2026-01-21	5.5800	5.8000	5.4100	5.4100	-1.636%	32	1,545	-19.963%
2026-01-20	5.7700	5.7700	5.5000	5.5000	+3.774%	3	1,524	-21.273%
2026-01-15	5.6300	5.6300	5.2000	5.3000	-3.636%	20	1,522	-18.302%
2026-01-09	7.0400	7.0400	5.4300	5.5000	-4.348%	12	1,522	-21.273%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+5.893%	1	1,520	-24.696%
2026-01-06	5.3000	5.4300	5.3000	5.4300	+0.370%	9	1,520	-20.258%
2026-01-02	5.5500	5.6000	5.4100	5.4100	-5.420%	25	1,516	-19.963%
2025-12-31	6.2800	6.2800	5.6000	5.7200	+4.954%	7	1,504	-24.301%
2025-12-29	5.6000	5.6000	5.4500	5.4500	+0.926%	5	1,504	-20.550%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,503	-19.815%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-5.217%	2	1,500	-20.550%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-3.685%	1	1,500	-24.696%
2025-12-18	5.9700	5.9700	5.9700	5.9700	-9.132%	12	1,499	-27.471%
2025-12-12	5.5000	6.5800	5.5000	6.5700	+26.346%	21	1,511	-34.094%
2025-12-05	5.5000	5.5000	5.2000	5.2000	-13.333%	60	1,490	-16.731%
2025-12-03	5.9500	6.0000	5.9500	6.0000	0.000%	116	1,506	-27.833%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-3.692%	5	1,401	-27.833%
2025-11-28	6.2300	6.2300	6.2300	6.2300	-1.111%	2	1,396	-30.498%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-4.110%	1	1,395	-31.270%
2025-11-25	6.5700	6.5700	6.5700	6.5700	+2.496%	75	1,395	-34.094%
2025-11-24	6.4900	6.9800	6.4100	6.4100	-15.435%	99	1,346	-32.449%
2025-11-21	7.5800	7.5800	7.5800	7.5800	-5.250%	1	1,399	-42.876%
2025-11-20	6.5300	8.4500	6.0500	8.0000	+15.607%	11	1,399	-45.875%
2025-11-19	6.9200	6.9200	6.9200	6.9200	+0.290%	3	1,396	-37.428%
2025-11-18	7.0500	7.1100	6.9000	6.9000	+1.471%	17	1,393	-37.246%
2025-11-17	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,379	-36.324%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+3.817%	10	1,379	-36.324%
2025-11-13	6.8500	6.8500	6.5000	6.5500	+6.852%	9	1,369	-33.893%
2025-11-11	6.1300	6.1300	6.1300	6.1300	-3.465%	5	1,366	-29.364%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,366	-31.811%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+3.093%	2	1,365	-38.143%
2025-11-06	6.1000	6.7900	6.1000	6.7900	+8.466%	56	1,363	-36.230%
2025-11-05	6.5500	6.5500	6.2600	6.2600	-0.159%	3	1,361	-30.831%
2025-11-04	6.2700	6.2700	6.2700	6.2700	+3.295%	1	1,361	-30.941%
2025-11-03	6.5000	6.5000	6.0700	6.0700	-1.939%	102	1,261	-28.666%
2025-10-31	6.2000	6.2000	6.1900	6.1900	+2.483%	2	1,261	-30.048%
2025-10-30	5.7500	6.0400	5.7500	6.0400	+5.043%	30	1,260	-28.311%
2025-10-28	5.7500	5.7500	5.7500	5.7500	+3.232%	1	1,246	-24.696%
2025-10-27	6.0400	6.0400	5.5700	5.5700	-7.167%	3	1,245	-22.262%
2025-10-24	6.0500	6.3300	6.0000	6.0000	-8.537%	3	1,245	-27.833%
2025-10-22	6.4400	6.5600	6.4400	6.5600	+2.340%	5	1,242	-33.994%
2025-10-21	6.4100	6.4100	6.4100	6.4100	+1.424%	1	1,242	-32.449%
2025-10-20	6.8300	6.8300	6.0900	6.3200	-11.485%	15	1,242	-31.487%
2025-10-17	7.1400	7.1400	7.1400	7.1400	+3.779%	10	1,231	-39.356%
2025-10-16	7.0500	7.0500	6.8800	6.8800	+0.732%	1,750	1,221	-37.064%
2025-10-15	7.0000	7.0000	6.8300	6.8300	+1.185%	4	221	-36.603%
2025-10-14	6.5100	6.7500	6.5100	6.7500	+2.273%	2	217	-35.852%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+10.553%	4	216	-34.394%
2025-10-10	6.1400	6.2000	5.9700	5.9700	-5.538%	6	220	-27.471%
2025-10-09	6.2500	6.5000	6.0400	6.3200	+5.333%	119	215	-31.487%
2025-10-08	5.8300	6.0000	5.7600	6.0000	0.000%	12	105	-27.833%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-3.846%	1	94	-27.833%
2025-10-03	6.4000	6.4000	6.1000	6.2400	-2.500%	86	93	-30.609%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+3.226%	2	7	-32.344%
2025-09-30	6.2000	6.2000	6.2000	6.2000	+0.486%	4	5	-30.161%
2025-09-29	6.1700	6.1700	6.1700	6.1700	0.000%	1	1	-29.822%