Dark

QQQ20280121P400
QQQ Jan 21 2028 400.00 Put (QQQ280121P00400000)
option OPRA

EOD

Aug 6, 2026

8.000.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.8000	8.0000	7.8000	8.0000	0.000%	9	34,097	0.000%
2026-08-05	9.5700	9.5700	7.5000	8.0000	+3.627%	45	34,088	0.000%
2026-08-04	8.0000	8.3200	7.2100	7.7200	-12.472%	87	34,046	+3.627%
2026-08-03	8.2000	8.8700	8.2000	8.8200	+3.279%	9	34,001	-9.297%
2026-07-31	8.9000	8.9000	8.5400	8.5400	-7.974%	3	33,994	-6.323%
2026-07-30	9.8000	9.8000	9.2500	9.2800	-6.734%	98	33,991	-13.793%
2026-07-29	10.1000	10.1000	9.7100	9.9500	+0.101%	8	33,930	-19.598%
2026-07-28	10.1000	10.1000	9.9400	9.9400	-1.876%	12	33,934	-19.517%
2026-07-27	10.2200	10.2400	10.1300	10.1300	-1.650%	8	33,945	-21.027%
2026-07-24	10.3000	10.3000	10.3000	10.3000	+4.995%	2	33,939	-22.330%
2026-07-23	9.8600	9.8700	9.8100	9.8100	+2.830%	4	33,943	-18.451%
2026-07-22	9.2500	9.5400	9.2500	9.5400	+1.706%	79	33,950	-16.143%
2026-07-21	9.3600	9.4300	9.3500	9.3800	-4.286%	84	34,010	-14.712%
2026-07-17	9.7500	9.9500	9.7500	9.8000	+3.704%	6	34,094	-18.367%
2026-07-16	9.4500	9.4500	9.4500	9.4500	+5.000%	100	34,097	-15.344%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-0.662%	2	33,997	-11.111%
2026-07-14	9.1000	9.2900	9.0600	9.0600	+5.349%	4	33,995	-11.700%
2026-07-13	8.6000	8.6000	8.6000	8.6000	+1.535%	3	33,994	-6.977%
2026-07-10	8.3100	8.8900	8.3000	8.4700	+0.474%	17	33,997	-5.549%
2026-07-09	8.4100	9.0000	8.4100	8.4300	-13.538%	8	33,984	-5.101%
2026-07-08	9.8000	10.0000	9.7500	9.7500	+6.791%	14	33,978	-17.949%
2026-07-06	10.0000	10.0000	9.1300	9.1300	-4.995%	22	33,975	-12.377%
2026-07-02	9.6600	9.6600	9.6100	9.6100	+5.373%	4	33,990	-16.753%
2026-07-01	9.0100	9.5800	8.6700	9.1200	+2.472%	59	33,990	-12.281%
2026-06-30	9.2500	9.2500	8.9000	8.9000	-6.316%	12	33,995	-10.112%
2026-06-29	10.5800	10.5800	9.5000	9.5000	-4.905%	2	33,983	-15.789%
2026-06-26	10.4000	10.4000	9.9600	9.9900	+1.939%	62	33,981	-19.920%
2026-06-25	10.8000	10.8000	9.8000	9.8000	-11.950%	365	33,928	-18.367%
2026-06-24	11.0500	11.1300	10.4900	11.1300	+4.116%	49	33,926	-28.122%
2026-06-23	12.4900	12.4900	10.1200	10.6900	+16.196%	9	34,108	-25.164%
2026-06-22	9.5000	9.8000	9.0000	9.2000	+2.222%	191	34,110	-13.043%
2026-06-18	9.7400	10.0000	9.0000	9.0000	+0.446%	293	34,135	-11.111%
2026-06-16	8.9600	8.9600	8.9600	8.9600	+0.901%	5	34,135	-10.714%
2026-06-15	8.7000	9.3000	8.6100	8.8800	-3.478%	143	34,129	-9.910%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-3.158%	1	34,129	-13.043%
2026-06-11	8.0000	9.5000	7.9500	9.5000	-2.564%	67	34,129	-15.789%
2026-06-10	9.7500	9.7500	9.7500	9.7500	+9.551%	2	34,062	-17.949%
2026-06-09	11.0000	11.0000	8.9000	8.9000	-8.247%	101	34,068	-10.112%
2026-06-08	9.3200	9.8500	9.3200	9.7000	-1.020%	16	34,087	-17.526%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+12.128%	1	34,080	-18.367%
2026-06-04	10.0700	10.0700	8.6000	8.7400	-0.456%	17	34,081	-8.467%
2026-06-03	8.0000	9.0000	8.0000	8.7800	+7.073%	31	34,064	-8.884%
2026-06-02	8.2000	8.2000	8.2000	8.2000	-2.381%	1	34,053	-2.439%
2026-06-01	8.1600	8.5000	8.1600	8.4000	-0.119%	137	34,052	-4.762%
2026-05-29	8.0700	8.6000	8.0700	8.4100	-3.776%	63	34,095	-4.875%
2026-05-28	8.6300	8.7400	8.5000	8.7400	-0.682%	103	34,091	-8.467%
2026-05-27	8.8000	8.8000	8.8000	8.8000	+4.762%	14	33,990	-9.091%
2026-05-26	9.1000	9.1000	8.0000	8.4000	-6.459%	25	33,978	-4.762%
2026-05-22	8.7300	8.9800	8.7300	8.9800	+0.335%	5	33,986	-10.913%
2026-05-21	9.1000	9.1000	8.9500	8.9500	-3.970%	5	33,985	-10.615%
2026-05-20	9.3300	9.3400	9.3200	9.3200	0.000%	4	33,985	-14.163%
2026-05-19	9.3200	9.3200	9.3200	9.3200	-0.851%	1	33,982	-14.163%
2026-05-18	9.4200	9.5100	9.4000	9.4000	+0.535%	70	33,982	-14.894%
2026-05-15	9.7000	10.4100	9.2000	9.3500	+1.190%	17	33,982	-14.439%
2026-05-14	9.2400	9.2400	8.9000	9.2400	+1.427%	6	33,995	-13.420%
2026-05-13	9.3000	9.7100	8.8000	9.1100	-5.498%	27	33,964	-12.184%
2026-05-12	9.4100	9.6400	9.2100	9.6400	+2.662%	12	33,964	-17.012%
2026-05-11	9.1900	9.3900	9.1100	9.3900	+2.065%	22	33,964	-14.803%
2026-05-08	9.2700	9.3000	9.2000	9.2000	-2.646%	47	33,952	-13.043%
2026-05-07	9.6800	9.6800	9.4500	9.4500	-5.500%	3	33,907	-15.344%
2026-05-06	9.7300	10.0000	9.5800	10.0000	-4.489%	29	33,913	-20.000%
2026-05-05	9.9900	10.4700	9.9100	10.4700	+2.647%	15	33,909	-23.591%
2026-05-04	9.0000	10.5900	9.0000	10.2000	+0.295%	72	33,909	-21.569%
2026-05-01	10.2000	10.6700	10.1000	10.1700	-1.739%	61	33,883	-21.337%
2026-04-30	10.8900	10.8900	10.3500	10.3500	-3.541%	93	33,883	-22.705%
2026-04-29	11.1100	11.1100	10.7300	10.7300	-4.960%	20	33,852	-25.443%
2026-04-28	11.2900	11.2900	11.2900	11.2900	+3.864%	1	33,842	-29.141%
2026-04-27	10.9200	11.1000	10.8000	10.8700	+0.462%	35	33,841	-26.403%
2026-04-24	11.0000	11.1200	10.2500	10.8200	-5.913%	141	33,806	-26.063%
2026-04-23	11.0100	11.5000	11.0100	11.5000	+0.877%	69	33,671	-30.435%
2026-04-22	11.5700	11.6600	11.2900	11.4000	-0.870%	110	33,692	-29.825%
2026-04-21	11.4800	11.5000	11.4800	11.5000	-0.862%	3	33,691	-30.435%
2026-04-20	11.4700	11.6900	11.4700	11.6000	-1.528%	17	33,691	-31.034%
2026-04-17	11.3000	11.7800	11.2600	11.7800	-1.751%	571	33,674	-32.088%
2026-04-16	12.1100	12.4600	11.7100	11.9900	-0.167%	48	34,128	-33.278%
2026-04-15	12.3500	12.5100	12.0100	12.0100	-3.920%	24	34,092	-33.389%
2026-04-14	12.6900	12.6900	12.3100	12.5000	-5.660%	30	34,070	-36.000%
2026-04-13	13.5000	13.6800	13.0000	13.2500	-3.001%	31	34,046	-39.623%
2026-04-10	13.4700	13.6600	13.3200	13.6600	-0.073%	28	34,018	-41.435%
2026-04-09	14.2200	14.2200	13.3900	13.6700	-5.003%	109	34,015	-41.478%
2026-04-08	14.5000	14.6600	13.0500	14.3900	-10.063%	57	34,040	-44.406%
2026-04-07	16.3500	16.3500	16.0000	16.0000	+0.756%	6	33,994	-50.000%
2026-04-06	15.8400	16.2500	15.7500	15.8800	-11.778%	18	33,988	-49.622%
2026-04-02	17.7200	18.0000	17.6000	18.0000	+9.091%	44	33,937	-55.556%
2026-04-01	16.6700	16.6800	15.7500	16.5000	-7.355%	85	33,937	-51.515%
2026-03-31	18.4300	18.7000	17.6300	17.8100	-11.349%	8	33,897	-55.081%
2026-03-30	18.4900	20.6900	18.4900	20.0900	+3.450%	12	33,895	-60.179%
2026-03-27	18.3000	19.4200	18.3000	19.4200	+9.040%	61	33,890	-58.805%
2026-03-26	17.0000	17.8100	16.9800	17.8100	+10.279%	78	33,925	-55.081%
2026-03-25	16.2800	16.2800	16.1500	16.1500	-3.869%	21	33,861	-50.464%
2026-03-24	16.8000	17.0100	16.8000	16.8000	+3.960%	64	33,840	-52.381%
2026-03-23	16.6000	16.7000	15.7000	16.1600	-6.859%	79	33,777	-50.495%
2026-03-20	17.0000	17.8200	16.8700	17.3500	+7.831%	75	33,736	-53.890%
2026-03-19	17.6600	17.6600	16.0900	16.0900	+1.514%	135	33,791	-50.280%
2026-03-18	15.8500	15.8500	15.8500	15.8500	+5.949%	1	33,776	-49.527%
2026-03-17	15.0100	15.0100	14.8100	14.9600	-2.222%	4	33,777	-46.524%
2026-03-16	15.6200	15.6200	15.3000	15.3000	-6.991%	30	33,778	-47.712%
2026-03-13	16.3000	16.4500	16.1000	16.4500	+5.516%	8	33,758	-51.368%
2026-03-12	15.9200	15.9200	15.5900	15.5900	+3.933%	98	33,756	-48.685%
2026-03-11	14.6400	15.0000	14.6400	15.0000	+0.671%	10	33,830	-46.667%
2026-03-10	19.2900	19.2900	14.6200	14.9000	-1.455%	18	33,839	-46.309%
2026-03-09	16.7900	16.8000	15.1200	15.1200	-6.087%	31	33,833	-47.090%
2026-03-06	15.5000	16.1000	15.5000	16.1000	+12.745%	4	33,808	-50.311%
2026-03-04	15.0000	15.0000	14.2800	14.2800	-7.273%	25	33,809	-43.978%
2026-03-03	16.0000	16.9300	15.4000	15.4000	+2.326%	25	33,784	-48.052%
2026-03-02	15.8900	15.8900	14.7000	15.0500	+11.070%	6	33,786	-46.844%
2026-02-27	15.2500	15.5500	13.5500	13.5500	-10.086%	80	33,786	-40.959%
2026-02-26	14.0500	15.1900	14.0500	15.0700	+7.260%	22	33,788	-46.914%
2026-02-25	14.4800	14.4800	13.9500	14.0500	-7.687%	20	33,785	-43.060%
2026-02-24	15.2000	15.3300	14.6600	15.2200	-2.248%	116	33,785	-47.438%
2026-02-23	15.2900	15.6900	15.2900	15.5700	+7.158%	44	33,779	-48.619%
2026-02-20	15.0000	15.0900	14.4900	14.5300	-3.775%	26	33,800	-44.942%
2026-02-19	13.7700	15.1000	13.7700	15.1000	+0.667%	113	33,782	-47.020%
2026-02-18	16.7300	16.7300	14.2000	15.0000	-1.704%	88	33,782	-46.667%
2026-02-17	16.0000	16.0000	15.2600	15.2600	+3.388%	2	33,802	-47.575%
2026-02-13	14.6500	14.7600	14.6500	14.7600	-6.286%	6	33,797	-45.799%
2026-02-12	15.7800	15.7800	13.5000	15.7500	+8.846%	90	33,797	-49.206%
2026-02-11	14.6700	14.6700	14.0000	14.4700	+5.084%	46	33,735	-44.713%
2026-02-09	15.6900	15.7000	13.7400	13.7700	-1.432%	134	33,699	-41.903%
2026-02-06	15.2500	15.2500	13.9700	13.9700	-7.483%	33	33,584	-42.734%
2026-02-05	15.1800	15.8700	14.9300	15.1000	+3.994%	59	33,555	-47.020%
2026-02-04	14.0000	15.1200	14.0000	14.5200	+2.254%	46	33,577	-44.904%
2026-02-03	14.1200	14.2100	13.9800	14.2000	+4.335%	26	33,578	-43.662%
2026-02-02	13.3200	13.6100	13.0500	13.6100	+2.331%	15	33,598	-41.220%
2026-01-30	13.4200	13.4200	13.3000	13.3000	-3.413%	4	33,585	-39.850%
2026-01-29	13.2300	13.7700	13.2300	13.7700	+11.318%	17	33,583	-41.903%
2026-01-28	12.1400	12.7000	12.0500	12.3700	-1.747%	18	33,567	-35.327%
2026-01-27	12.3100	13.2600	12.0000	12.5900	-1.332%	318	33,564	-36.458%
2026-01-26	12.7800	13.0600	12.4100	12.7600	-0.313%	19	33,640	-37.304%
2026-01-23	13.2800	13.2800	12.4100	12.8000	-4.833%	59	33,641	-37.500%
2026-01-22	12.7000	13.4500	12.5000	13.4500	-4.407%	13	33,621	-40.520%
2026-01-21	14.5000	14.5000	13.7000	14.0700	-1.263%	82	33,608	-43.141%
2026-01-20	13.0500	14.3100	13.0500	14.2500	+8.365%	78	33,527	-43.860%
2026-01-16	13.1500	13.1500	13.1500	13.1500	+1.388%	20	33,503	-39.163%
2026-01-15	13.1200	13.3700	12.8000	12.9700	-0.917%	98	33,503	-38.319%
2026-01-14	13.0000	13.7500	13.0000	13.0900	+2.426%	52	33,464	-38.885%
2026-01-13	12.8900	12.8900	12.5600	12.7800	+3.818%	36	33,452	-37.402%
2026-01-12	12.5700	12.8600	12.3000	12.3100	-2.302%	193	33,418	-35.012%
2026-01-09	13.2100	13.6900	12.6000	12.6000	-7.557%	121	33,425	-36.508%
2026-01-08	13.4200	14.5500	13.4200	13.6300	+6.153%	15	33,304	-41.306%
2026-01-07	13.6800	13.6800	12.7700	12.8400	-1.382%	282	33,289	-37.695%
2026-01-06	13.1500	13.5200	13.0200	13.0200	+0.154%	279	33,029	-38.556%
2026-01-05	13.6100	13.6100	13.0000	13.0000	-4.130%	164	32,645	-38.462%
2026-01-02	13.3000	13.9300	13.0700	13.5600	-1.739%	77	32,645	-41.003%
2025-12-31	13.5400	13.8000	13.5000	13.8000	+5.909%	38	32,544	-42.029%
2025-12-30	13.0200	13.5000	13.0000	13.0300	-1.288%	44	32,544	-38.603%
2025-12-29	13.2500	13.5400	13.1200	13.2000	+1.538%	32	32,510	-39.394%
2025-12-26	13.1100	13.1600	12.7400	13.0000	-0.839%	77	32,501	-38.462%
2025-12-24	13.5400	13.5400	13.0000	13.1100	-1.798%	471	32,013	-38.978%
2025-12-23	13.2500	13.3500	12.9900	13.3500	-1.330%	59	32,013	-40.075%
2025-12-22	13.3200	13.5900	13.2500	13.5300	-1.957%	207	31,961	-40.872%
2025-12-19	14.2300	14.3600	13.5700	13.8000	-2.611%	446	31,760	-42.029%
2025-12-18	14.4000	14.5200	14.1700	14.1700	-6.838%	129	31,319	-43.543%
2025-12-17	14.1100	15.3800	14.1000	15.2100	+7.113%	30	31,192	-47.403%
2025-12-16	14.4300	15.0600	14.0500	14.2000	+0.070%	78	31,179	-43.662%
2025-12-15	14.5500	14.5500	13.9300	14.1900	-0.769%	66	31,111	-43.622%
2025-12-12	13.7000	14.4400	13.7000	14.3000	+6.320%	38	31,051	-44.056%
2025-12-11	14.2100	14.2100	13.4500	13.4500	+0.373%	267	31,014	-40.520%
2025-12-10	13.8000	13.9000	13.1000	13.4000	-1.471%	45	30,756	-40.299%
2025-12-09	13.5800	13.6800	13.0000	13.6000	-2.158%	57	30,717	-41.176%
2025-12-08	14.0000	14.0000	13.1700	13.9000	+1.091%	113	30,675	-42.446%
2025-12-05	14.1000	14.1000	13.0100	13.7500	+0.438%	931	30,565	-41.818%
2025-12-04	14.0200	14.5500	13.2800	13.6900	-4.732%	313	29,657	-41.563%
2025-12-03	14.7200	18.7500	13.5900	14.3700	+2.716%	399	29,412	-44.328%
2025-12-02	14.1100	14.1200	13.5000	13.9900	-2.982%	486	29,028	-42.816%
2025-12-01	14.7000	14.7000	13.8900	14.4200	+1.836%	259	28,553	-44.521%
2025-11-28	16.8800	16.8800	13.9500	14.1600	-4.324%	200	28,413	-43.503%
2025-11-26	15.1900	15.3200	13.9500	14.8000	-1.333%	880	27,349	-45.946%
2025-11-25	16.2600	16.2600	15.0000	15.0000	-5.720%	278	27,349	-46.667%
2025-11-24	15.7800	16.1700	15.7800	15.9100	-7.661%	235	27,074	-49.717%
2025-11-21	18.0000	30.3900	16.8900	17.2300	-5.121%	119	26,938	-53.569%
2025-11-20	15.6600	18.1600	15.4300	18.1600	+8.808%	46	26,871	-55.947%
2025-11-19	16.7000	17.0600	16.3800	16.6900	-0.536%	34	26,840	-52.067%
2025-11-18	17.0000	17.3000	16.4200	16.7800	+0.359%	218	26,828	-52.324%
2025-11-17	15.7500	16.8800	15.5900	16.7200	+8.642%	129	26,866	-52.153%
2025-11-14	17.4600	17.5600	15.3500	15.3900	-3.813%	74	26,830	-48.018%
2025-11-13	15.4300	16.3700	15.4300	16.0000	+14.123%	48	26,756	-50.000%
2025-11-12	15.0000	15.5700	14.0200	14.0200	-4.170%	87	26,756	-42.939%
2025-11-11	14.7300	14.7300	14.5100	14.6300	-0.068%	144	26,692	-45.318%
2025-11-10	15.0100	15.0100	14.3500	14.6400	-7.342%	1,773	26,559	-45.355%
2025-11-07	18.0500	18.0500	15.8000	15.8000	+1.870%	91	24,860	-49.367%
2025-11-06	14.9000	15.7700	14.9000	15.5100	+8.159%	290	24,784	-48.420%
2025-11-05	14.9800	15.0000	13.8400	14.3400	-4.400%	299	24,498	-44.212%
2025-11-04	15.0300	15.4200	14.0500	15.0000	+6.762%	212	24,242	-46.667%
2025-11-03	14.0000	14.5000	13.6800	14.0500	+1.225%	652	23,693	-43.060%
2025-10-31	13.2400	14.0400	13.0500	13.8800	+5.551%	320	23,693	-42.363%
2025-10-30	13.7400	14.0500	13.1200	13.1500	+16.269%	173	23,406	-39.163%
2025-10-29	14.5300	14.5300	9.7700	11.3100	-15.723%	1,749	23,242	-29.266%
2025-10-28	13.6200	13.7900	12.9700	13.4200	-4.006%	1,266	21,549	-40.387%
2025-10-27	14.3300	14.5000	12.9200	13.9800	-2.306%	686	20,271	-42.775%
2025-10-24	15.0800	15.0800	13.2000	14.3100	-3.441%	2,374	20,271	-44.095%
2025-10-23	15.4600	15.8200	14.0000	14.8200	+1.507%	940	17,902	-46.019%
2025-10-22	15.0900	20.5800	14.5300	14.6000	-4.637%	213	16,981	-45.205%
2025-10-21	15.1100	19.1300	13.0300	15.3100	+2.614%	2,347	16,800	-47.747%
2025-10-20	15.4500	15.4500	12.9600	14.9200	-4.051%	14,189	14,473	-46.381%
2025-10-17	15.8900	16.2200	15.4500	15.5500	-7.879%	290	468	-48.553%
2025-10-16	16.7000	17.5100	16.7000	16.8800	+5.500%	45	182	-52.607%
2025-10-15	15.5000	16.0000	15.0000	16.0000	+3.694%	13	162	-50.000%
2025-10-14	15.5600	15.5600	15.4300	15.4300	-2.588%	4	154	-48.153%
2025-10-13	15.9000	16.2300	15.8400	15.8400	-2.222%	7	152	-49.495%
2025-10-10	15.6600	16.3000	15.6600	16.2000	+14.326%	112	148	-50.617%
2025-10-09	14.0900	14.1700	14.0900	14.1700	-1.802%	4	41	-43.543%
2025-10-08	14.3600	14.4300	14.3600	14.4300	+1.121%	26	37	-44.560%
2025-10-07	14.2700	14.2700	14.2700	14.2700	+0.493%	1	11	-43.938%
2025-10-06	14.7500	14.7500	14.2000	14.2000	-0.907%	7	10	-43.662%
2025-10-03	14.0000	14.3300	14.0000	14.3300	+2.504%	2	7	-44.173%
2025-10-02	13.9800	13.9800	13.9800	13.9800	-0.640%	1	5	-42.775%
2025-09-30	14.0700	14.0700	14.0700	14.0700	-5.949%	4	4	-43.141%
2025-09-25	14.9600	14.9600	14.9600	14.9600	0.000%	1	1	-46.524%