Dark

QQQ20280121P440
QQQ Jan 21 2028 440.00 Put (QQQ280121P00440000)
option OPRA

EOD

Sep 24, 2026

8.62+28.274%(+1.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.0500	8.6200	7.9900	8.6200	+28.274%	4	7,246	0.000%
2026-09-22	7.2400	8.0700	6.7200	6.7200	-22.132%	2,035	7,246	+28.274%
2026-09-15	8.7000	8.7000	8.6300	8.6300	+6.807%	2	6,966	-0.116%
2026-09-04	8.0000	8.0800	8.0000	8.0800	-7.657%	4	6,964	+6.683%
2026-09-01	10.2200	10.2200	8.7500	8.7500	-0.114%	2	6,964	-1.486%
2026-08-26	9.6100	10.2400	7.9400	8.7600	-7.789%	50	6,964	-1.598%
2026-08-14	9.5000	9.5000	9.5000	9.5000	-5.000%	1	6,943	-9.263%
2026-08-11	10.0000	10.0000	10.0000	10.0000	+3.413%	1	6,942	-13.800%
2026-08-10	9.6000	9.8100	9.3500	9.6700	-8.080%	686	6,942	-10.858%
2026-08-06	10.5700	10.6400	10.3800	10.5200	-2.140%	878	6,373	-18.061%
2026-08-04	10.7500	10.7500	10.7500	10.7500	-16.988%	1	5,507	-19.814%
2026-07-30	13.3100	13.4900	12.8200	12.9500	-3.141%	9	5,507	-33.436%
2026-07-28	13.3500	13.3700	13.3500	13.3700	-5.579%	4	5,507	-35.527%
2026-07-27	14.1000	14.2500	13.9500	14.1600	+11.146%	6	5,511	-39.124%
2026-07-22	12.7500	12.7800	12.7100	12.7400	+0.315%	4	5,510	-32.339%
2026-07-21	12.7000	12.7900	12.6100	12.7000	-2.157%	11	5,508	-32.126%
2026-07-20	12.9500	13.7000	12.9000	12.9800	-4.489%	216	5,505	-33.590%
2026-07-17	13.6500	13.6500	13.5900	13.5900	+9.332%	2	5,414	-36.571%
2026-07-15	12.3000	12.4900	12.2000	12.4300	+3.325%	20	5,414	-30.652%
2026-07-14	11.9000	12.3200	11.7500	12.0300	-3.218%	100	5,431	-28.346%
2026-07-10	12.2800	12.4300	12.2800	12.4300	-6.822%	2	5,412	-30.652%
2026-07-08	13.3000	13.3400	13.3000	13.3400	+11.167%	2	5,412	-35.382%
2026-07-01	12.0000	12.0000	12.0000	12.0000	+1.266%	2	5,412	-28.167%
2026-06-30	11.8000	13.9000	11.8000	11.8500	+3.043%	8	5,412	-27.257%
2026-06-15	11.8900	12.0800	11.2600	11.5000	-9.520%	55	5,420	-25.043%
2026-06-08	12.8600	12.8600	12.7100	12.7100	+13.280%	23	5,420	-32.179%
2026-06-02	11.1400	11.8000	11.1400	11.2200	-4.996%	5,775	5,430	-23.173%
2026-05-28	12.0500	12.0500	11.5100	11.8100	+2.163%	3	5,618	-27.011%
2026-05-26	11.3000	11.5600	11.3000	11.5600	-0.345%	3	5,616	-25.433%
2026-05-22	11.6000	11.6000	11.6000	11.6000	-7.200%	1	5,615	-25.690%
2026-05-20	12.5000	12.5000	12.5000	12.5000	+1.379%	1	5,615	-31.040%
2026-05-13	12.3300	12.3300	12.3300	12.3300	-5.878%	1	5,615	-30.089%
2026-05-07	13.1000	13.1000	13.1000	13.1000	0.000%	3	5,614	-34.198%
2026-05-06	12.4600	13.1000	12.4600	13.1000	-4.310%	4	5,612	-34.198%
2026-05-04	13.6900	13.6900	13.6900	13.6900	-11.677%	4	5,612	-37.034%
2026-04-22	15.5000	15.5000	15.5000	15.5000	-6.963%	1	5,612	-44.387%
2026-04-15	16.7200	16.7200	16.6600	16.6600	-2.857%	4	5,612	-48.259%
2026-04-14	17.3100	17.3100	17.1500	17.1500	-5.405%	4	5,612	-49.738%
2026-04-13	18.1300	18.1300	18.1300	18.1300	-1.145%	1	5,612	-52.454%
2026-04-10	18.4500	18.4500	18.3400	18.3400	-6.998%	2	5,612	-52.999%
2026-04-09	19.1900	19.7200	19.1500	19.7200	+1.545%	4	5,612	-56.288%
2026-04-08	18.9300	19.4200	18.9300	19.4200	-13.304%	2	5,610	-55.613%
2026-04-02	22.4000	22.4000	22.4000	22.4000	-1.278%	1	5,610	-61.518%
2026-04-01	23.3400	23.3400	22.6900	22.6900	-10.458%	8	5,610	-62.010%
2026-03-31	25.4100	25.4100	25.3400	25.3400	-1.286%	2	5,603	-65.983%
2026-03-30	25.3700	25.6700	25.3700	25.6700	-2.470%	9	5,602	-66.420%
2026-03-27	26.3200	26.3200	26.3200	26.3200	+18.826%	1	5,599	-67.249%
2026-03-25	22.1200	22.1500	21.7000	22.1500	-3.696%	9	5,603	-61.084%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+8.696%	40	5,603	-62.522%
2026-03-18	21.1400	21.1600	21.1100	21.1600	-6.948%	4	5,603	-59.263%
2026-03-13	22.7400	22.7400	22.7400	22.7400	+6.511%	1	5,599	-62.093%
2026-03-12	21.3500	21.3500	21.3500	21.3500	+3.440%	10	5,600	-59.625%
2026-03-03	22.6200	22.6200	20.6200	20.6400	-0.097%	100	5,590	-58.236%
2026-02-26	20.6600	20.6600	20.6600	20.6600	+1.175%	1	5,495	-58.277%
2026-02-24	20.4200	20.4200	20.4200	20.4200	+1.998%	1	5,496	-57.786%
2026-02-23	20.0200	20.0200	20.0200	20.0200	-3.472%	1	5,496	-56.943%
2026-02-17	21.3000	21.3000	20.7400	20.7400	-1.238%	12	5,496	-58.438%
2026-02-13	21.0000	21.0000	21.0000	21.0000	0.000%	10	5,482	-58.952%
2026-02-12	19.6300	21.0000	19.6000	21.0000	+13.514%	58	5,482	-58.952%
2026-02-09	18.8600	18.8700	18.5000	18.5000	+1.872%	11	5,479	-53.405%
2026-02-06	20.2800	20.2800	18.1600	18.1600	+0.889%	4	5,483	-52.533%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+6.825%	20	5,483	-52.111%
2026-01-27	16.8500	16.8500	16.8500	16.8500	-6.700%	5,400	5,486	-48.843%
2026-01-21	18.7400	18.9900	18.0600	18.0600	+0.950%	10	86	-52.270%
2026-01-07	17.6000	17.9400	17.6000	17.8900	-8.771%	3	82	-51.817%
2026-01-05	19.3300	19.6100	19.3300	19.6100	+0.204%	3	77	-56.043%
2025-12-15	19.9500	19.9500	19.5700	19.5700	+2.676%	6	77	-55.953%
2025-12-12	19.0600	19.0600	19.0600	19.0600	+2.034%	5	71	-54.774%
2025-12-02	18.8400	18.8400	18.5700	18.6800	-12.135%	44	71	-53.854%
2025-11-24	21.2600	21.2600	21.2600	21.2600	-8.441%	1	33	-59.454%
2025-11-21	23.1800	23.2200	23.1800	23.2200	+10.571%	10	33	-62.877%
2025-11-12	21.0000	21.0000	21.0000	21.0000	+6.870%	5	24	-58.952%
2025-11-10	19.6500	19.6500	19.6500	19.6500	-2.093%	1	24	-56.132%
2025-11-03	20.0700	20.0700	20.0700	20.0700	+8.019%	2	23	-57.050%
2025-10-29	18.5800	18.5800	18.5800	18.5800	-12.565%	1	23	-53.606%
2025-10-22	21.2500	21.2500	21.2500	21.2500	+5.564%	1	23	-59.435%
2025-10-20	19.7800	20.1300	19.7800	20.1300	-10.134%	20	23	-57.178%
2025-10-17	22.4000	22.4000	22.4000	22.4000	+4.967%	1	28	-61.518%
2025-10-15	21.0000	21.3400	21.0000	21.3400	+0.518%	10	27	-59.606%
2025-10-14	20.9900	21.2300	20.9900	21.2300	+6.150%	21	22	-59.397%
2025-09-23	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-56.900%