Dark

QQQ20280121P350
QQQ Jan 21 2028 350.00 Put (QQQ280121P00350000)
option OPRA

EOD

Sep 24, 2026

4.93+22.637%(+0.91)2,234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.3800	4.9700	3.5700	4.9300	+22.637%	2,234	30,887	0.000%
2026-09-23	8.7100	8.7100	3.7300	4.0200	+4.416%	22	30,887	+22.637%
2026-09-22	4.1000	4.1000	3.8500	3.8500	+0.522%	15	30,894	+28.052%
2026-09-21	3.8100	3.8300	3.8100	3.8300	-6.813%	19	30,899	+28.721%
2026-09-18	4.0500	4.2200	4.0500	4.1100	-10.262%	64	30,883	+19.951%
2026-09-17	4.2500	4.5800	3.8600	4.5800	-4.583%	337	30,883	+7.642%
2026-09-16	6.4300	6.4300	4.8000	4.8000	+10.855%	11	30,883	+2.708%
2026-09-15	4.7300	5.0000	4.2700	4.3300	-6.479%	117	30,894	+13.857%
2026-09-14	4.6300	4.6300	4.6300	4.6300	+2.434%	10	30,893	+6.479%
2026-09-11	4.8100	4.8100	4.3100	4.5200	+8.916%	13	30,903	+9.071%
2026-09-09	5.9200	5.9200	4.1100	4.1500	-0.955%	13	30,898	+18.795%
2026-09-08	4.1900	4.1900	4.1900	4.1900	-2.558%	1	30,890	+17.661%
2026-09-04	4.3700	4.3700	4.2900	4.3000	+3.614%	12	30,902	+14.651%
2026-09-03	4.4800	4.4800	3.9800	4.1500	-3.712%	9	30,902	+18.795%
2026-09-02	6.3100	6.3100	4.2400	4.3100	-2.709%	28	30,900	+14.385%
2026-09-01	4.9100	5.2100	4.3700	4.4300	-3.696%	33	30,875	+11.287%
2026-08-28	4.5000	4.6000	4.5000	4.6000	0.000%	36	30,884	+7.174%
2026-08-27	4.8500	4.8500	4.6000	4.6000	-6.314%	13	30,919	+7.174%
2026-08-26	5.1900	5.1900	4.9100	4.9100	-6.298%	3	30,919	+0.407%
2026-08-25	5.2400	5.2400	5.2400	5.2400	+1.550%	10	30,923	-5.916%
2026-08-24	5.1600	5.2600	5.1600	5.1600	+3.407%	4	30,933	-4.457%
2026-08-21	5.1700	5.1700	4.9900	4.9900	-3.482%	5	30,933	-1.202%
2026-08-20	5.3200	5.4100	5.0000	5.1700	+0.194%	57	30,931	-4.642%
2026-08-19	5.1600	5.1600	5.1600	5.1600	-8.511%	25	30,971	-4.457%
2026-08-18	5.4000	5.6400	5.0200	5.6400	+12.351%	32	30,996	-12.589%
2026-08-17	6.5100	6.5100	4.5600	5.0200	+9.368%	553	30,998	-1.793%
2026-08-14	4.5900	4.5900	4.5900	4.5900	-4.375%	3	31,031	+7.407%
2026-08-11	4.7200	5.2300	4.7000	4.8000	-7.157%	66	31,069	+2.708%
2026-08-10	5.8000	5.8000	5.1700	5.1700	-1.524%	40	31,074	-4.642%
2026-08-06	5.2500	5.2500	5.2500	5.2500	+3.550%	15	31,094	-6.095%
2026-08-05	6.9600	6.9600	5.0700	5.0700	+4.107%	15	31,094	-2.761%
2026-08-04	5.9000	6.7000	4.8700	4.8700	-19.901%	20	31,081	+1.232%
2026-08-03	5.9800	6.0800	5.9800	6.0800	+2.876%	9	31,076	-18.914%
2026-07-31	5.9100	5.9100	5.9100	5.9100	-11.128%	1	31,068	-16.582%
2026-07-30	6.7800	6.8200	6.4700	6.6500	+1.527%	98	31,068	-25.865%
2026-07-29	6.4400	6.9000	6.1900	6.5500	+1.550%	265	31,116	-24.733%
2026-07-28	6.5000	6.6500	6.4500	6.4500	-0.769%	24	31,176	-23.566%
2026-07-24	6.8000	6.8000	6.5000	6.5000	+2.362%	3	31,182	-24.154%
2026-07-23	6.3500	6.3500	6.3500	6.3500	-1.703%	1	31,184	-22.362%
2026-07-22	6.1000	6.4600	6.1000	6.4600	+3.692%	66	31,183	-23.684%
2026-07-21	6.3800	6.3800	6.2000	6.2300	-2.808%	87	31,250	-20.867%
2026-07-20	6.4000	6.4100	6.4000	6.4100	+0.156%	7	31,337	-23.089%
2026-07-17	6.3900	6.5000	6.3800	6.4000	+1.587%	110	31,338	-22.969%
2026-07-16	6.3000	6.3000	6.3000	6.3000	+4.132%	1	31,335	-21.746%
2026-07-15	6.0500	6.3200	5.8600	6.0500	-0.657%	1,021	31,566	-18.512%
2026-07-14	6.0000	6.2400	5.9500	6.0900	-4.545%	32	31,340	-19.048%
2026-07-13	5.5600	6.3800	5.5600	6.3800	+8.136%	5	31,334	-22.727%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-2.479%	1	31,336	-16.441%
2026-07-09	6.0400	6.0500	6.0400	6.0500	-0.820%	17	31,352	-18.512%
2026-07-07	6.0700	6.1000	6.0700	6.1000	+1.667%	11	31,362	-19.180%
2026-07-06	6.0000	6.0000	6.0000	6.0000	-10.314%	31	31,362	-17.833%
2026-07-02	6.6900	6.6900	6.6900	6.6900	+11.500%	1	31,368	-26.308%
2026-06-30	6.0700	6.4600	6.0000	6.0000	-6.103%	3	31,369	-17.833%
2026-06-29	6.3900	6.3900	6.3900	6.3900	-12.225%	1	31,369	-22.848%
2026-06-26	7.2800	7.2800	7.2800	7.2800	+2.535%	1	31,368	-32.280%
2026-06-24	7.4100	7.5600	7.1000	7.1000	-2.069%	48	31,367	-30.563%
2026-06-23	8.9000	8.9000	7.2500	7.2500	+10.015%	2	31,502	-32.000%
2026-06-22	6.5000	6.5900	6.4200	6.5900	+9.833%	4	31,501	-25.190%
2026-06-18	6.7700	6.7700	6.0000	6.0000	-1.478%	255	31,572	-17.833%
2026-06-16	6.0900	6.0900	6.0900	6.0900	+6.842%	5	31,572	-19.048%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-9.236%	7	31,568	-13.509%
2026-06-11	5.3000	6.6300	4.7000	6.2800	-3.385%	587	31,568	-21.497%
2026-06-10	7.0000	7.0900	6.5000	6.5000	-1.065%	8	31,562	-24.154%
2026-06-05	6.6700	6.6700	6.5700	6.5700	+10.606%	6	31,560	-24.962%
2026-06-04	7.0800	7.0800	5.8000	5.9400	-0.503%	15	31,564	-17.003%
2026-06-03	5.2900	6.0000	5.2900	5.9700	+2.051%	36	31,558	-17.420%
2026-06-02	5.7900	5.8500	5.7900	5.8500	+4.839%	2	31,561	-15.726%
2026-06-01	5.6000	5.8700	5.5800	5.5800	-1.239%	103	31,562	-11.649%
2026-05-29	5.9300	5.9300	5.6500	5.6500	-5.518%	3	31,642	-12.743%
2026-05-28	5.9800	5.9800	5.9800	5.9800	+3.103%	100	31,642	-17.559%
2026-05-26	5.7000	5.8000	5.7000	5.8000	-4.448%	2	31,542	-15.000%
2026-05-22	6.0700	6.0700	6.0700	6.0700	+2.707%	1	31,544	-18.781%
2026-05-21	6.1500	6.1800	5.9100	5.9100	-5.892%	27	31,543	-16.582%
2026-05-20	6.3100	6.3100	6.2800	6.2800	-1.258%	3	31,543	-21.497%
2026-05-19	7.1000	7.1000	6.3600	6.3600	+0.157%	4	31,539	-22.484%
2026-05-18	6.3500	6.3500	6.3500	6.3500	-0.936%	1	31,539	-22.362%
2026-05-15	6.4500	7.1800	6.4100	6.4100	+2.724%	7	31,539	-23.089%
2026-05-14	6.2400	6.2400	6.2400	6.2400	+1.629%	3	31,534	-20.994%
2026-05-13	6.3100	6.6800	5.7700	6.1400	-2.073%	29	31,508	-19.707%
2026-05-12	5.9300	7.1200	5.9300	6.2700	+0.642%	15	31,508	-21.372%
2026-05-11	6.1700	6.3500	6.1700	6.2300	+0.484%	19	31,508	-20.867%
2026-05-08	6.2100	7.7700	6.1600	6.2000	-4.321%	81	31,499	-20.484%
2026-05-07	6.4300	6.4800	6.1700	6.4800	-1.069%	564	31,736	-23.920%
2026-05-06	6.5100	6.6500	6.5100	6.5500	-1.652%	7	31,475	-24.733%
2026-05-05	6.9000	7.3000	6.1300	6.6600	+3.416%	72	31,473	-25.976%
2026-05-04	5.5800	6.7900	5.5800	6.4400	-5.572%	41	31,469	-23.447%
2026-05-01	7.3200	7.3200	6.8200	6.8200	-1.445%	25	31,455	-27.713%
2026-04-30	7.1100	7.1100	6.9200	6.9200	-3.487%	27	31,455	-28.757%
2026-04-29	7.1700	7.1700	7.1700	7.1700	-4.527%	5	31,428	-31.241%
2026-04-28	7.5100	7.5100	7.5100	7.5100	+5.924%	1	31,428	-34.354%
2026-04-27	7.2400	7.4500	7.0900	7.0900	-1.801%	36	31,427	-30.465%
2026-04-24	8.3800	8.3800	6.6500	7.2200	-5.000%	54	31,392	-31.717%
2026-04-23	7.2000	7.6500	7.2000	7.6000	+1.198%	44	31,379	-35.132%
2026-04-22	7.5100	7.5100	7.5100	7.5100	-3.097%	1	31,383	-34.354%
2026-04-21	7.7300	7.7500	7.7300	7.7500	+1.974%	4	31,379	-36.387%
2026-04-20	7.6000	7.8000	7.6000	7.6000	-5.707%	25	31,379	-35.132%
2026-04-17	7.3900	8.0600	7.3900	8.0600	+2.414%	561	31,833	-38.834%
2026-04-16	8.0400	8.5400	7.8700	7.8700	-2.357%	39	31,833	-37.357%
2026-04-15	8.0600	8.0600	8.0600	8.0600	+2.414%	15	31,802	-38.834%
2026-04-14	8.2600	8.2600	7.8700	7.8700	-11.073%	30	31,787	-37.357%
2026-04-13	9.1300	9.1300	8.8000	8.8500	-1.557%	23	31,757	-44.294%
2026-04-10	8.9400	8.9900	8.9200	8.9900	-0.111%	5	31,734	-45.161%
2026-04-09	9.2700	9.2700	8.6900	9.0000	-5.163%	37	31,736	-45.222%
2026-04-08	9.2600	9.6600	8.0500	9.4900	-10.640%	44	31,701	-48.051%
2026-04-07	11.0000	11.0000	10.6200	10.6200	+2.807%	6	31,657	-53.578%
2026-04-06	10.4500	10.4500	10.3100	10.3300	-4.705%	40	31,652	-52.275%
2026-04-02	11.1800	11.1800	10.5800	10.8400	+3.633%	38	31,678	-54.520%
2026-04-01	10.7400	10.7400	10.4400	10.4600	-10.060%	53	31,678	-52.868%
2026-03-31	12.5400	12.5400	11.6300	11.6300	-13.532%	15	31,624	-57.610%
2026-03-30	12.0600	13.4500	12.0600	13.4500	+4.914%	109	31,610	-63.346%
2026-03-27	12.5000	12.8200	12.2900	12.8200	+9.106%	18	31,595	-61.544%
2026-03-26	11.0000	11.7500	11.0000	11.7500	+9.608%	68	31,587	-58.043%
2026-03-25	10.5100	10.8300	10.5100	10.7200	-2.545%	27	31,519	-54.011%
2026-03-23	11.1000	11.1000	10.4200	11.0000	-5.417%	32	31,498	-55.182%
2026-03-20	11.8300	11.8300	11.6300	11.6300	+5.249%	46	31,466	-57.610%
2026-03-19	16.3400	16.3400	11.0300	11.0500	+10.944%	130	31,504	-55.385%
2026-03-17	10.0600	10.0600	9.9600	9.9600	-2.829%	3	31,485	-50.502%
2026-03-16	10.3700	10.3700	10.2500	10.2500	-4.206%	7	31,487	-51.902%
2026-03-13	10.8900	10.8900	10.7000	10.7000	+2.984%	5	31,483	-53.925%
2026-03-12	10.5200	10.5200	10.3600	10.3900	+4.632%	98	31,479	-52.551%
2026-03-11	9.8100	10.0000	9.8100	9.9300	-2.647%	9	31,553	-50.352%
2026-03-10	14.2900	14.2900	9.4900	10.2000	+3.030%	61	31,562	-51.667%
2026-03-09	10.7000	11.0700	9.9000	9.9000	-5.624%	452	31,552	-50.202%
2026-03-06	10.6800	10.7200	9.7300	10.4900	+10.654%	141	31,540	-53.003%
2026-03-04	10.0000	10.0000	9.4800	9.4800	-5.389%	18	31,527	-47.996%
2026-03-02	10.0200	10.0200	10.0200	10.0200	+0.906%	2	31,512	-50.798%
2026-02-27	10.3400	10.3400	9.9300	9.9300	-0.997%	41	31,514	-50.352%
2026-02-26	10.3600	10.5400	9.7600	10.0300	+6.363%	46	31,552	-50.847%
2026-02-25	9.5800	9.8000	9.3400	9.4300	-7.730%	435	31,522	-47.720%
2026-02-24	9.8200	10.3300	9.8200	10.2200	-0.195%	14	31,522	-51.761%
2026-02-23	10.2400	10.2400	10.2400	10.2400	+5.676%	20	31,516	-51.855%
2026-02-20	9.6900	9.6900	9.6900	9.6900	-2.121%	20	31,536	-49.123%
2026-02-19	9.7900	10.0000	9.7900	9.9000	-0.901%	45	31,516	-50.202%
2026-02-18	11.5900	11.5900	9.4000	9.9900	-0.200%	149	31,541	-50.651%
2026-02-17	9.3500	10.0100	9.3500	10.0100	+8.216%	12	31,569	-50.749%
2026-02-13	9.2500	9.2500	9.2500	9.2500	-6.566%	2	31,567	-46.703%
2026-02-12	9.9000	9.9000	9.9000	9.9000	+0.508%	1	31,567	-50.202%
2026-02-11	9.9700	9.9700	9.8500	9.8500	+13.218%	45	31,567	-49.949%
2026-02-10	9.0000	9.0000	8.7000	8.7000	-10.402%	12	31,532	-43.333%
2026-02-09	10.7000	10.7000	9.6000	9.7100	+1.675%	109	31,542	-49.228%
2026-02-06	9.5500	9.5500	9.5500	9.5500	-9.134%	4	31,434	-48.377%
2026-02-05	10.3400	10.7000	10.3400	10.5100	+2.437%	28	31,430	-53.092%
2026-02-04	9.6700	10.2600	9.6700	10.2600	+10.799%	5	31,435	-51.949%
2026-02-03	9.0800	9.3400	8.9400	9.2600	+0.652%	340	31,431	-46.760%
2026-02-02	8.6100	9.2000	8.6100	9.2000	+2.222%	13	31,451	-46.413%
2026-01-30	8.8400	9.0000	8.8400	9.0000	-0.332%	5	31,438	-45.222%
2026-01-29	8.7800	9.0300	8.7800	9.0300	+7.500%	17	31,435	-45.404%
2026-01-28	8.0400	8.5500	8.0400	8.4000	-3.890%	9	31,419	-41.310%
2026-01-27	8.0600	9.0100	7.7500	8.7400	-7.120%	304	31,423	-43.593%
2026-01-26	8.3200	9.4100	8.3200	9.4100	+7.420%	17	31,512	-47.609%
2026-01-23	8.3900	8.7600	8.3900	8.7600	+0.344%	22	31,505	-43.721%
2026-01-22	8.6500	8.7300	8.6500	8.7300	-4.276%	21	31,483	-43.528%
2026-01-21	9.1900	9.5300	9.1200	9.1200	+0.997%	61	31,481	-45.943%
2026-01-20	8.8500	9.4200	8.8500	9.0300	+8.403%	193	31,420	-45.404%
2026-01-15	8.2800	8.5300	8.2800	8.3300	-3.140%	75	31,228	-40.816%
2026-01-14	8.3900	8.8900	8.3900	8.6000	+2.381%	42	31,193	-42.674%
2026-01-13	8.3000	8.4000	8.3000	8.4000	+4.218%	33	31,174	-41.310%
2026-01-12	8.1400	8.5500	7.8500	8.0600	-5.951%	89	31,141	-38.834%
2026-01-09	8.5300	8.6800	8.3700	8.5700	-3.708%	83	31,076	-42.474%
2026-01-08	8.6300	8.9400	8.6300	8.9000	+6.843%	10	30,995	-44.607%
2026-01-07	8.6800	8.9000	8.3000	8.3300	-1.653%	261	30,991	-40.816%
2026-01-06	8.4500	8.7200	8.2500	8.4700	-4.294%	220	30,733	-41.795%
2026-01-05	8.6500	8.8600	8.4000	8.8500	+1.027%	164	30,352	-44.294%
2026-01-02	8.3000	8.9200	8.3000	8.7600	-3.736%	68	30,352	-43.721%
2025-12-31	8.8600	9.1000	8.8600	9.1000	+5.446%	38	30,287	-45.824%
2025-12-30	8.5600	8.6300	8.5100	8.6300	-1.145%	25	30,287	-42.874%
2025-12-29	8.8400	8.9900	8.5700	8.7300	+4.551%	66	30,262	-43.528%
2025-12-26	8.5000	8.5000	8.3500	8.3500	-3.020%	12	30,252	-40.958%
2025-12-24	8.9400	8.9400	8.4200	8.6100	+3.114%	295	29,947	-42.741%
2025-12-23	8.6900	8.6900	8.3500	8.3500	-7.119%	10	29,947	-40.958%
2025-12-22	8.6700	8.9900	8.6700	8.9900	-0.222%	201	29,741	-45.161%
2025-12-19	9.0100	9.1500	8.9100	9.0100	-9.356%	272	29,741	-45.283%
2025-12-18	9.4000	9.9400	9.2700	9.9400	+0.914%	179	29,470	-50.402%
2025-12-17	9.9000	9.9000	9.8500	9.8500	+4.899%	3	29,341	-49.949%
2025-12-16	9.4300	9.5900	9.0500	9.3900	-0.213%	72	29,338	-47.497%
2025-12-15	9.5500	9.6100	9.0800	9.4100	+0.749%	85	29,296	-47.609%
2025-12-12	8.9000	9.4100	8.6500	9.3400	+8.858%	102	29,243	-47.216%
2025-12-11	9.3000	9.3000	8.5800	8.5800	-3.051%	241	29,156	-42.541%
2025-12-10	9.0000	9.0100	8.6400	8.8500	+4.858%	30	28,927	-44.294%
2025-12-09	8.8000	8.8100	8.4100	8.4400	-5.062%	38	28,897	-41.588%
2025-12-08	9.0900	9.2100	8.6600	8.8900	-1.222%	82	28,859	-44.544%
2025-12-05	8.2100	9.0100	8.2100	9.0000	+1.580%	748	28,779	-45.222%
2025-12-04	9.1200	9.7300	8.5300	8.8600	-3.696%	357	28,049	-44.357%
2025-12-03	9.7300	13.9500	8.7700	9.2000	+2.336%	420	27,854	-46.413%
2025-12-02	9.1300	9.3100	8.7200	8.9900	-4.868%	479	27,453	-45.161%
2025-12-01	9.6300	9.7600	8.8900	9.4500	+2.717%	249	26,978	-47.831%
2025-11-28	10.8800	10.8800	9.0400	9.2000	-6.218%	193	26,851	-46.413%
2025-11-26	10.0400	10.2100	8.9500	9.8100	-3.254%	805	25,853	-49.745%
2025-11-25	10.1800	10.4100	9.8300	10.1400	-3.520%	256	25,853	-51.381%
2025-11-24	12.4000	12.4000	10.3300	10.5100	-28.503%	331	25,597	-53.092%
2025-11-21	11.8400	24.5900	11.0900	14.7000	+24.894%	90	25,460	-66.463%
2025-11-20	10.1600	12.0000	10.1600	11.7700	+7.587%	36	25,390	-58.114%
2025-11-19	10.9500	11.2100	10.7200	10.9400	-3.697%	15	25,360	-54.936%
2025-11-18	11.2500	11.3600	10.2500	11.3600	+4.797%	104	25,345	-56.602%
2025-11-17	10.3000	11.1400	10.3000	10.8400	+8.184%	64	25,444	-54.520%
2025-11-14	11.4600	11.5600	9.9900	10.0200	-2.053%	75	25,386	-50.798%
2025-11-13	10.4100	10.4100	10.2300	10.2300	+2.300%	2	25,313	-51.808%
2025-11-12	10.0700	10.1000	9.1700	10.0000	+4.712%	83	25,312	-50.700%
2025-11-11	9.7300	9.9500	9.5100	9.5500	-0.934%	177	25,254	-48.377%
2025-11-10	9.8500	10.0300	9.3000	9.6400	-7.308%	1,752	25,093	-48.859%
2025-11-07	9.3100	11.2300	9.3100	10.4000	+0.873%	59	23,409	-52.596%
2025-11-06	9.9000	10.5000	9.9000	10.3100	+7.396%	298	23,364	-52.182%
2025-11-05	9.9800	9.9800	8.8900	9.6000	-4.382%	310	23,078	-48.646%
2025-11-04	9.9500	10.3900	9.1500	10.0400	+6.809%	198	22,829	-50.896%
2025-11-03	9.4200	9.6300	8.7800	9.4000	+2.845%	644	22,295	-47.553%
2025-10-31	8.3300	9.3400	8.3300	9.1400	-0.544%	294	22,295	-46.061%
2025-10-30	8.7900	9.3900	8.7900	9.1900	+35.947%	150	22,005	-46.355%
2025-10-29	9.8700	9.8700	5.2200	6.7600	-24.215%	1,718	21,857	-27.071%
2025-10-28	8.6100	9.2900	8.3400	8.9200	-3.359%	1,237	20,156	-44.731%
2025-10-27	9.6100	9.6100	8.2700	9.2300	-2.431%	692	18,932	-46.587%
2025-10-24	10.0800	10.0800	8.2000	9.4600	-3.272%	2,505	18,932	-47.886%
2025-10-23	10.3100	10.6300	9.0000	9.7800	-3.740%	922	16,476	-49.591%
2025-10-22	9.4900	15.2800	9.4900	10.1600	+1.499%	163	15,566	-51.476%
2025-10-21	10.1100	14.0900	8.0100	10.0100	+0.704%	2,279	15,408	-50.749%
2025-10-20	10.3000	10.3000	9.2400	9.9400	-3.961%	12,981	13,171	-50.402%
2025-10-17	10.4900	10.4900	10.3500	10.3500	+2.273%	114	277	-52.367%
2025-10-16	9.7400	10.6900	9.7400	10.1200	-3.802%	46	165	-51.285%
2025-10-15	10.4500	10.5200	10.4500	10.5200	+1.741%	42	152	-53.137%
2025-10-10	9.5100	10.3400	9.5100	10.3400	+5.188%	102	113	-52.321%
2025-10-07	9.4900	9.8300	9.4900	9.8300	+4.574%	2	12	-49.847%
2025-10-02	9.4000	9.4000	9.4000	9.4000	-2.083%	1	11	-47.553%
2025-09-24	9.6000	9.6000	9.6000	9.6000	0.000%	10	10	-48.646%