Dark

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

EOD

Sep 24, 2026

2.55-3.409%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.8000	2.8000	2.5500	2.5500	-3.409%	3	1,428	0.000%
2026-09-23	2.6000	2.6400	2.5000	2.6400	+7.755%	4	1,429	-3.409%
2026-09-22	2.5300	2.5300	2.4500	2.4500	-8.582%	2	1,429	+4.082%
2026-09-21	2.6800	2.6800	2.6800	2.6800	-2.899%	1	1,428	-4.851%
2026-09-18	2.8300	2.8300	2.7600	2.7600	+4.151%	16	1,427	-7.609%
2026-09-17	2.6500	2.6500	2.6500	2.6500	-9.556%	5	1,426	-3.774%
2026-09-16	2.9300	2.9300	2.9300	2.9300	-0.678%	1	1,426	-12.969%
2026-09-15	3.0000	3.0000	2.9500	2.9500	+2.076%	2	1,426	-13.559%
2026-09-14	2.9000	2.9000	2.8900	2.8900	+7.037%	4	1,425	-11.765%
2026-09-11	2.9100	3.0700	2.7000	2.7000	-33.333%	24	1,425	-5.556%
2026-09-10	3.9500	5.4500	3.9400	4.0500	+35.000%	12	1,437	-37.037%
2026-09-09	3.8000	5.5000	3.0000	3.0000	0.000%	6	1,431	-15.000%
2026-09-04	2.8100	3.0000	2.8100	3.0000	+6.007%	11	1,419	-15.000%
2026-09-03	3.0000	3.0000	2.8300	2.8300	-5.980%	4	1,419	-9.894%
2026-09-02	3.0100	3.0100	3.0100	3.0100	+6.360%	1	1,422	-15.282%
2026-09-01	3.9200	3.9200	2.8300	2.8300	-4.068%	18	1,422	-9.894%
2026-08-31	2.9500	2.9500	2.9500	2.9500	-2.961%	2	1,419	-13.559%
2026-08-28	3.0400	3.0400	3.0400	3.0400	-9.254%	2	1,419	-16.118%
2026-08-24	3.4000	3.4000	3.3500	3.3500	-5.634%	5	1,419	-23.881%
2026-08-18	3.5500	3.5500	3.5500	3.5500	+10.938%	10	1,417	-28.169%
2026-08-17	3.2900	3.2900	3.2000	3.2000	-12.088%	2	1,417	-20.313%
2026-08-13	3.6800	3.6800	3.6400	3.6400	+13.750%	2	1,418	-29.945%
2026-08-12	3.2000	3.2000	3.2000	3.2000	-13.279%	1	1,418	-20.313%
2026-08-07	3.6000	3.6900	3.4000	3.6900	-14.781%	4	1,419	-30.894%
2026-07-29	4.3300	4.3300	4.3300	4.3300	+8.250%	1	1,419	-41.109%
2026-07-24	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,422	-36.250%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+5.263%	1	1,424	-36.250%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-7.090%	6	1,423	-32.895%
2026-07-20	4.1000	4.2900	4.0600	4.0900	+2.250%	4	1,417	-37.653%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+5.541%	1	1,418	-36.250%
2026-07-14	4.0000	4.0000	3.7900	3.7900	-0.263%	7	1,417	-32.718%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+22.186%	3	1,417	-32.895%
2026-07-10	3.5300	3.5300	3.1100	3.1100	-29.318%	2	1,417	-18.006%
2026-07-02	4.0300	4.4000	4.0300	4.4000	+10.000%	17	1,419	-42.045%
2026-06-30	4.0300	4.0300	3.1000	4.0000	-0.498%	24	1,419	-36.250%
2026-06-29	3.6700	4.5000	3.6700	4.0200	-10.667%	18	1,435	-36.567%
2026-06-26	4.5700	4.5700	4.5000	4.5000	-9.091%	6	1,419	-43.333%
2026-06-24	5.0700	5.1000	4.4100	4.9500	-5.354%	74	1,423	-48.485%
2026-06-23	5.3000	5.3000	5.2300	5.2300	+21.628%	2	1,384	-51.243%
2026-06-22	4.7600	4.7600	4.3000	4.3000	+5.392%	3	1,383	-40.698%
2026-06-17	4.0800	4.0800	4.0800	4.0800	+2.000%	29	1,413	-37.500%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+7.817%	50	1,413	-36.250%
2026-06-15	3.8700	3.9700	3.7100	3.7100	-3.133%	4	1,466	-31.267%
2026-06-10	3.8300	3.8300	3.8300	3.8300	-15.639%	5	1,466	-33.420%
2026-06-09	5.0100	6.3600	4.5400	4.5400	+15.522%	6	1,466	-43.833%
2026-06-01	3.6000	3.9400	3.6000	3.9300	+5.645%	10	1,462	-35.115%
2026-05-29	3.8000	3.8000	3.7200	3.7200	-1.326%	5	1,460	-31.452%
2026-05-26	3.7700	3.7700	3.7700	3.7700	-0.789%	1	1,461	-32.361%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,462	-32.895%
2026-05-19	4.2900	4.2900	4.0500	4.0500	-14.916%	66	1,462	-37.037%
2026-05-18	4.1200	4.7600	4.1200	4.7600	+10.698%	2	1,527	-46.429%
2026-05-15	4.3500	4.3500	4.3000	4.3000	+2.381%	2	1,527	-40.698%
2026-05-12	4.1700	4.2000	4.1700	4.2000	+0.719%	11	1,527	-39.286%
2026-05-11	4.1700	4.1700	4.1700	4.1700	-1.418%	12	1,527	-38.849%
2026-05-08	4.2300	4.2300	4.2300	4.2300	+0.714%	2	1,515	-39.716%
2026-05-07	4.2900	4.2900	4.2000	4.2000	-1.176%	11	1,513	-39.286%
2026-05-06	4.3500	4.3500	4.1400	4.2500	-2.299%	51	1,513	-40.000%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,491	-41.379%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-7.975%	2	1,491	-43.333%
2026-04-29	4.5600	4.8900	4.3500	4.8900	-0.610%	16	1,489	-47.853%
2026-04-23	4.9200	4.9200	4.9200	4.9200	-1.600%	2	1,481	-48.171%
2026-04-17	4.9900	5.0000	4.9900	5.0000	-13.345%	11	1,481	-49.000%
2026-04-16	5.3500	5.7700	5.3500	5.7700	+7.850%	5	1,470	-55.806%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-2.550%	1	1,468	-52.336%
2026-04-14	5.4500	5.4900	5.4500	5.4900	-7.264%	11	1,468	-53.552%
2026-04-08	5.9200	5.9200	5.9200	5.9200	-12.941%	1	1,458	-56.926%
2026-04-02	7.5000	7.5000	6.8000	6.8000	+1.190%	33	1,487	-62.500%
2026-04-01	6.9100	6.9100	6.3900	6.7200	-9.556%	5	1,487	-62.054%
2026-03-31	7.4300	7.4300	7.4300	7.4300	-10.048%	2	1,485	-65.680%
2026-03-30	8.1500	8.5000	8.1500	8.2600	+10.133%	125	1,483	-69.128%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+5.337%	1	1,373	-66.000%
2026-03-24	6.6400	7.1200	6.6400	7.1200	-6.316%	2	1,374	-64.185%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+4.252%	2	1,375	-66.447%
2026-03-20	7.2300	7.2900	7.2300	7.2900	+4.741%	2	1,375	-65.021%
2026-03-19	6.9600	6.9600	6.9600	6.9600	+8.411%	1	1,375	-63.362%
2026-03-17	6.4200	6.4200	6.4200	6.4200	-4.748%	1	1,374	-60.280%
2026-03-16	6.7400	6.7400	6.7400	6.7400	-5.070%	1	1,374	-62.166%
2026-03-13	7.0100	7.1000	7.0100	7.1000	+5.970%	2	1,373	-64.085%
2026-03-12	6.6100	6.7000	6.6100	6.7000	+2.290%	3	1,371	-61.940%
2026-03-11	6.3800	6.5500	6.2700	6.5500	+6.159%	30	1,369	-61.069%
2026-03-10	6.1700	6.1700	6.1700	6.1700	-6.515%	1	1,345	-58.671%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	1,344	-61.364%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	5	1,352	-60.769%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-6.396%	1	1,352	-57.500%
2026-03-02	6.4100	6.4100	6.4100	6.4100	0.000%	1	1,351	-60.218%
2026-02-27	6.4100	6.4100	6.4100	6.4100	-1.233%	3	1,351	-60.218%
2026-02-24	6.0900	6.7200	6.0900	6.4900	+3.840%	1,025	1,351	-60.709%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-23.780%	8	1,751	-59.200%
2026-02-18	8.2000	8.2000	8.2000	8.2000	+34.868%	120	1,743	-68.902%
2026-02-12	6.0800	6.0800	6.0800	6.0800	+9.747%	5	1,686	-58.059%
2026-02-11	5.5400	5.5400	5.5400	5.5400	-7.667%	5	1,682	-53.971%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-2.121%	1	1,679	-57.500%
2026-02-06	6.1300	6.1300	6.1300	6.1300	-4.219%	2	1,678	-58.401%
2026-02-05	6.5100	6.5100	6.4000	6.4000	+4.575%	102	1,678	-60.156%
2026-02-04	6.1200	6.1200	6.1200	6.1200	+8.897%	1	1,578	-58.333%
2026-02-02	5.6200	5.6200	5.6200	5.6200	-1.748%	1	1,578	-54.626%
2026-01-30	5.5300	5.7300	5.0200	5.7200	+2.878%	10	1,578	-55.420%
2026-01-29	5.5600	5.5600	5.5600	5.5600	+8.594%	1	1,580	-54.137%
2026-01-28	5.4000	5.4000	5.1200	5.1200	-2.476%	7	1,579	-50.195%
2026-01-27	5.3200	5.3200	5.2500	5.2500	-3.315%	19	1,574	-51.429%
2026-01-26	5.7300	5.7300	5.4300	5.4300	+0.370%	10	1,555	-53.039%
2026-01-21	5.5800	5.8000	5.4100	5.4100	-1.636%	32	1,545	-52.865%
2026-01-20	5.7700	5.7700	5.5000	5.5000	+3.774%	3	1,524	-53.636%
2026-01-15	5.6300	5.6300	5.2000	5.3000	-3.636%	20	1,522	-51.887%
2026-01-09	7.0400	7.0400	5.4300	5.5000	-4.348%	12	1,522	-53.636%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+5.893%	1	1,520	-55.652%
2026-01-06	5.3000	5.4300	5.3000	5.4300	+0.370%	9	1,520	-53.039%
2026-01-02	5.5500	5.6000	5.4100	5.4100	-5.420%	25	1,516	-52.865%
2025-12-31	6.2800	6.2800	5.6000	5.7200	+4.954%	7	1,504	-55.420%
2025-12-29	5.6000	5.6000	5.4500	5.4500	+0.926%	5	1,504	-53.211%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-0.917%	1	1,503	-52.778%
2025-12-22	5.4500	5.4500	5.4500	5.4500	-5.217%	2	1,500	-53.211%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-3.685%	1	1,500	-55.652%
2025-12-18	5.9700	5.9700	5.9700	5.9700	-9.132%	12	1,499	-57.286%
2025-12-12	5.5000	6.5800	5.5000	6.5700	+26.346%	21	1,511	-61.187%
2025-12-05	5.5000	5.5000	5.2000	5.2000	-13.333%	60	1,490	-50.962%
2025-12-03	5.9500	6.0000	5.9500	6.0000	0.000%	116	1,506	-57.500%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-3.692%	5	1,401	-57.500%
2025-11-28	6.2300	6.2300	6.2300	6.2300	-1.111%	2	1,396	-59.069%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-4.110%	1	1,395	-59.524%
2025-11-25	6.5700	6.5700	6.5700	6.5700	+2.496%	75	1,395	-61.187%
2025-11-24	6.4900	6.9800	6.4100	6.4100	-15.435%	99	1,346	-60.218%
2025-11-21	7.5800	7.5800	7.5800	7.5800	-5.250%	1	1,399	-66.359%
2025-11-20	6.5300	8.4500	6.0500	8.0000	+15.607%	11	1,399	-68.125%
2025-11-19	6.9200	6.9200	6.9200	6.9200	+0.290%	3	1,396	-63.150%
2025-11-18	7.0500	7.1100	6.9000	6.9000	+1.471%	17	1,393	-63.043%
2025-11-17	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,379	-62.500%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+3.817%	10	1,379	-62.500%
2025-11-13	6.8500	6.8500	6.5000	6.5500	+6.852%	9	1,369	-61.069%
2025-11-11	6.1300	6.1300	6.1300	6.1300	-3.465%	5	1,366	-58.401%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,366	-59.843%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+3.093%	2	1,365	-63.571%
2025-11-06	6.1000	6.7900	6.1000	6.7900	+8.466%	56	1,363	-62.445%
2025-11-05	6.5500	6.5500	6.2600	6.2600	-0.159%	3	1,361	-59.265%
2025-11-04	6.2700	6.2700	6.2700	6.2700	+3.295%	1	1,361	-59.330%
2025-11-03	6.5000	6.5000	6.0700	6.0700	-1.939%	102	1,261	-57.990%
2025-10-31	6.2000	6.2000	6.1900	6.1900	+2.483%	2	1,261	-58.805%
2025-10-30	5.7500	6.0400	5.7500	6.0400	+5.043%	30	1,260	-57.781%
2025-10-28	5.7500	5.7500	5.7500	5.7500	+3.232%	1	1,246	-55.652%
2025-10-27	6.0400	6.0400	5.5700	5.5700	-7.167%	3	1,245	-54.219%
2025-10-24	6.0500	6.3300	6.0000	6.0000	-8.537%	3	1,245	-57.500%
2025-10-22	6.4400	6.5600	6.4400	6.5600	+2.340%	5	1,242	-61.128%
2025-10-21	6.4100	6.4100	6.4100	6.4100	+1.424%	1	1,242	-60.218%
2025-10-20	6.8300	6.8300	6.0900	6.3200	-11.485%	15	1,242	-59.652%
2025-10-17	7.1400	7.1400	7.1400	7.1400	+3.779%	10	1,231	-64.286%
2025-10-16	7.0500	7.0500	6.8800	6.8800	+0.732%	1,750	1,221	-62.936%
2025-10-15	7.0000	7.0000	6.8300	6.8300	+1.185%	4	221	-62.665%
2025-10-14	6.5100	6.7500	6.5100	6.7500	+2.273%	2	217	-62.222%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+10.553%	4	216	-61.364%
2025-10-10	6.1400	6.2000	5.9700	5.9700	-5.538%	6	220	-57.286%
2025-10-09	6.2500	6.5000	6.0400	6.3200	+5.333%	119	215	-59.652%
2025-10-08	5.8300	6.0000	5.7600	6.0000	0.000%	12	105	-57.500%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-3.846%	1	94	-57.500%
2025-10-03	6.4000	6.4000	6.1000	6.2400	-2.500%	86	93	-59.135%
2025-10-01	6.4000	6.4000	6.4000	6.4000	+3.226%	2	7	-60.156%
2025-09-30	6.2000	6.2000	6.2000	6.2000	+0.486%	4	5	-58.871%
2025-09-29	6.1700	6.1700	6.1700	6.1700	0.000%	1	1	-58.671%