Dark

QQQ20280121P450
QQQ Jan 21 2028 450.00 Put (QQQ280121P00450000)
option OPRA

EOD

Aug 4, 2026

11.63-8.497%(-1.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.6300	11.6300	11.6300	11.6300	-8.497%	10	1,999	0.000%
2026-07-31	12.7100	12.7100	12.7100	12.7100	-14.411%	1	1,999	-8.497%
2026-07-30	14.3600	14.8500	14.3600	14.8500	-4.132%	11	1,998	-21.684%
2026-07-29	15.8200	15.8200	15.4900	15.4900	+11.680%	2	1,998	-24.919%
2026-07-22	13.6400	13.9200	13.5600	13.8700	-6.220%	20	2,004	-16.150%
2026-07-20	14.5000	14.7900	13.6600	14.7900	+8.830%	4	2,004	-21.366%
2026-07-15	13.5000	13.8000	13.4200	13.5900	+3.503%	74	2,010	-14.422%
2026-07-14	13.3200	13.3200	13.1300	13.1300	+1.000%	2	1,994	-11.424%
2026-07-02	13.0000	13.0000	13.0000	13.0000	+1.961%	20	1,994	-10.538%
2026-06-30	12.7500	12.7500	12.7500	12.7500	-17.795%	8	1,994	-8.784%
2026-06-23	15.5400	15.5400	15.5100	15.5100	+14.974%	2	1,995	-25.016%
2026-06-22	12.8000	13.4900	12.8000	13.4900	+7.319%	2	1,994	-13.788%
2026-06-15	12.5700	12.5700	12.5700	12.5700	-7.845%	4	1,990	-7.478%
2026-06-12	13.3900	13.6400	13.3900	13.6400	-1.516%	2	1,990	-14.736%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-1.071%	2	1,990	-16.029%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,990	-16.929%
2026-06-05	13.3400	14.5000	13.3400	14.5000	+18.658%	6	1,990	-19.793%
2026-06-04	12.3400	12.3400	12.2200	12.2200	+2.431%	2	1,991	-4.828%
2026-06-01	11.7500	12.6300	11.6000	11.9300	-2.612%	306	1,990	-2.515%
2026-05-26	12.8700	12.8700	12.0000	12.2500	-2.932%	883	1,993	-5.061%
2026-05-22	12.5500	12.6200	12.5500	12.6200	-2.923%	15	2,614	-7.845%
2026-05-21	13.2400	13.2400	13.0000	13.0000	-6.743%	26	2,609	-10.538%
2026-05-19	13.9400	13.9400	13.9400	13.9400	+1.529%	1	2,609	-16.571%
2026-05-18	16.4000	16.4000	13.6800	13.7300	+0.219%	55	2,610	-15.295%
2026-05-15	14.0000	14.1600	13.6900	13.7000	+4.500%	132	2,610	-15.109%
2026-05-14	13.8600	13.8600	13.1100	13.1100	-0.682%	4	2,696	-11.289%
2026-05-13	13.4500	13.4500	13.2000	13.2000	-1.639%	217	2,835	-11.894%
2026-05-12	13.1300	13.7500	13.1300	13.4200	+1.283%	437	2,835	-13.338%
2026-05-11	13.2500	13.3800	13.2500	13.2500	-1.852%	60	2,835	-12.226%
2026-05-08	13.5200	13.5200	13.5000	13.5000	-4.930%	3	3,240	-13.852%
2026-05-06	14.2000	14.2000	14.2000	14.2000	-2.069%	5	3,238	-18.099%
2026-05-05	14.7500	14.7500	14.5000	14.5000	-1.226%	30	3,238	-19.793%
2026-05-04	14.6800	14.6800	14.6800	14.6800	-1.477%	20	3,243	-20.777%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-2.487%	100	3,123	-21.946%
2026-04-30	14.6800	15.2800	14.6800	15.2800	-4.500%	5	3,123	-23.887%
2026-04-27	16.0000	16.0000	16.0000	16.0000	0.000%	50	3,118	-27.313%
2026-04-24	16.9500	16.9500	16.0000	16.0000	-4.478%	70	3,068	-27.313%
2026-04-23	16.4700	16.7500	16.4700	16.7500	+0.843%	60	3,028	-30.567%
2026-04-21	16.6100	16.6100	16.6100	16.6100	-2.752%	44	2,983	-29.982%
2026-04-20	17.2000	17.2000	17.0000	17.0800	+0.471%	57	2,988	-31.909%
2026-04-17	16.7500	17.4700	16.7500	17.0000	-4.225%	102	2,938	-31.588%
2026-04-16	17.7500	17.7500	17.7500	17.7500	-1.389%	50	2,838	-34.479%
2026-04-15	18.1800	18.1800	18.0000	18.0000	-2.121%	105	2,788	-35.389%
2026-04-14	18.4500	18.4500	18.3900	18.3900	-4.468%	51	2,688	-36.759%
2026-04-13	19.2500	19.2500	19.2500	19.2500	-1.282%	50	2,638	-39.584%
2026-04-10	19.5000	19.5000	19.5000	19.5000	-3.704%	2	2,588	-40.359%
2026-04-09	20.4000	20.4000	20.2500	20.2500	-2.551%	51	2,588	-42.568%
2026-04-08	21.0000	21.0000	20.0000	20.7800	-11.687%	63	2,538	-44.033%
2026-04-07	25.2500	25.2500	23.5300	23.5300	+0.556%	2	2,497	-50.574%
2026-04-06	23.4000	23.4000	23.4000	23.4000	-5.455%	50	2,497	-50.299%
2026-04-02	24.5400	24.7500	24.2500	24.7500	-1.000%	70	2,423	-53.010%
2026-04-01	24.2500	25.0000	23.7500	25.0000	-15.254%	328	2,423	-53.480%
2026-03-30	28.7200	29.5000	28.7200	29.5000	+4.425%	4	2,095	-60.576%
2026-03-27	27.8200	28.3800	27.7700	28.2500	+10.784%	20	2,098	-58.832%
2026-03-26	24.8100	26.2700	24.8100	25.5000	+5.155%	3	2,099	-54.392%
2026-03-24	24.3400	24.3400	24.2500	24.2500	+5.435%	7	2,099	-52.041%
2026-03-23	23.0000	23.0000	23.0000	23.0000	-5.428%	1	2,098	-49.435%
2026-03-19	24.5200	24.8000	24.3200	24.3200	+3.976%	4	2,098	-52.179%
2026-03-18	22.7900	23.3900	22.7900	23.3900	+2.408%	2	2,099	-50.278%
2026-03-12	22.8400	22.8400	22.8400	22.8400	+4.483%	20	2,097	-49.081%
2026-03-11	21.8600	21.8600	21.8600	21.8600	-0.455%	20	2,097	-46.798%
2026-03-10	21.9600	21.9600	21.9600	21.9600	-7.342%	1	2,097	-47.040%
2026-03-09	23.2500	23.7000	23.2500	23.7000	+0.042%	3	2,096	-50.928%
2026-03-06	23.3200	23.7800	23.2200	23.6900	+12.275%	5	2,094	-50.908%
2026-03-04	22.2000	22.2000	21.0000	21.1000	-4.955%	3	2,090	-44.882%
2026-03-03	22.2200	22.2200	22.1900	22.2000	+2.540%	18	2,090	-47.613%
2026-03-02	21.6500	21.6500	21.6500	21.6500	+0.745%	27	2,090	-46.282%
2026-02-26	21.8600	21.8600	21.4900	21.4900	+2.921%	11	2,063	-45.882%
2026-02-25	20.8800	20.8800	20.8800	20.8800	-1.277%	5	2,049	-44.301%
2026-02-20	22.0000	22.0000	21.1500	21.1500	-4.601%	51	2,049	-45.012%
2026-02-19	22.1700	22.1700	22.1700	22.1700	+2.025%	1	2,047	-47.542%
2026-02-13	21.1900	21.7300	21.1900	21.7300	+8.163%	3	2,046	-46.480%
2026-02-09	20.0900	20.0900	20.0900	20.0900	-7.632%	1	2,047	-42.111%
2026-02-06	22.0000	22.0000	21.7500	21.7500	-5.435%	150	2,047	-46.529%
2026-02-05	23.0800	23.0800	23.0000	23.0000	+7.477%	3	1,897	-49.435%
2026-02-04	21.4000	21.4000	21.4000	21.4000	+1.905%	1	1,896	-45.654%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+9.091%	1	1,896	-44.619%
2026-02-02	19.0500	19.9900	19.0500	19.2500	+0.208%	400	1,896	-39.584%
2026-01-29	19.2100	19.2100	19.2100	19.2100	+2.453%	3	1,815	-39.459%
2026-01-27	18.8000	18.8000	18.5000	18.7500	+1.351%	60	1,818	-37.973%
2026-01-26	18.5000	19.1400	18.5000	18.5000	-2.323%	23	1,763	-37.135%
2026-01-22	19.0100	19.0100	18.8900	18.9400	-7.248%	258	1,751	-38.596%
2026-01-21	20.2800	20.4500	20.2800	20.4200	-0.633%	27	1,550	-43.046%
2026-01-20	20.5500	20.5500	20.5500	20.5500	+7.311%	1	1,549	-43.406%
2026-01-15	19.1700	19.4500	19.1500	19.1500	-2.196%	52	1,548	-39.269%
2026-01-14	19.5800	19.5800	19.5800	19.5800	+3.053%	1	1,508	-40.603%
2026-01-13	18.3700	19.0000	18.3700	19.0000	+1.333%	7	1,507	-38.789%
2026-01-09	18.7500	18.7500	18.7500	18.7500	-3.846%	25	1,500	-37.973%
2026-01-08	19.5000	19.5000	19.5000	19.5000	+2.041%	1	1,475	-40.359%
2026-01-07	19.6100	19.9500	18.9900	19.1100	-3.093%	30	1,474	-39.142%
2026-01-06	19.4500	19.7200	19.4100	19.7200	-0.505%	52	1,469	-41.024%
2026-01-05	19.8200	19.8200	19.8200	19.8200	+1.537%	1	1,423	-41.322%
2026-01-02	20.2500	20.2500	19.5200	19.5200	+1.826%	15	1,423	-40.420%
2025-12-30	19.0200	19.1800	19.0200	19.1700	-0.828%	8	1,412	-39.332%
2025-12-29	19.4200	19.4700	19.3200	19.3300	+0.468%	60	1,413	-39.834%
2025-12-26	18.9900	19.3400	18.8800	19.2400	+0.522%	15	1,418	-39.553%
2025-12-23	19.3000	19.3000	19.1400	19.1400	-3.480%	11	1,403	-39.237%
2025-12-22	19.8000	19.8300	19.8000	19.8300	-2.984%	2	1,399	-41.351%
2025-12-19	19.9900	20.4400	19.9500	20.4400	-3.311%	14	1,399	-43.102%
2025-12-18	21.5400	21.8100	20.9300	21.1400	-5.202%	78	1,401	-44.986%
2025-12-17	22.0100	22.3500	22.0100	22.3000	+9.314%	4	1,343	-47.848%
2025-12-12	20.0400	20.4000	20.0400	20.4000	+4.615%	3	1,340	-42.990%
2025-12-10	21.0000	21.0000	19.5000	19.5000	-3.226%	26	1,339	-40.359%
2025-12-08	20.1500	20.1500	20.1500	20.1500	-4.139%	15	1,314	-42.283%
2025-12-05	20.2000	21.0200	19.4400	21.0200	+1.940%	27	1,314	-44.672%
2025-12-04	20.6200	20.6200	20.6200	20.6200	+0.684%	3	1,303	-43.598%
2025-12-03	20.4800	20.4800	20.4800	20.4800	+2.196%	1	1,303	-43.213%
2025-12-02	20.4000	20.4400	19.8800	20.0400	-4.389%	47	1,302	-41.966%
2025-12-01	20.9600	20.9600	20.9600	20.9600	-1.550%	1	1,262	-44.513%
2025-11-28	20.8400	21.6600	20.8400	21.2900	-0.885%	4	1,262	-45.373%
2025-11-26	21.4800	21.4800	21.4800	21.4800	-11.605%	1	1,260	-45.857%
2025-11-24	24.3000	24.3000	24.3000	24.3000	-4.706%	1	1,260	-52.140%
2025-11-21	26.0200	26.8100	25.5000	25.5000	+13.384%	49	1,260	-54.392%
2025-11-20	22.4900	22.4900	22.4900	22.4900	-8.540%	1	1,215	-48.288%
2025-11-19	23.7500	24.6000	23.7500	24.5900	-0.646%	38	1,215	-52.704%
2025-11-18	24.5000	24.7500	24.5000	24.7500	+0.446%	24	1,190	-53.010%
2025-11-17	23.4500	24.6400	23.4500	24.6400	+3.269%	11	1,186	-52.800%
2025-11-14	23.8600	23.8600	23.8600	23.8600	+3.111%	2	1,186	-51.257%
2025-11-13	22.3500	23.1400	22.3500	23.1400	+9.357%	11	1,186	-49.741%
2025-11-11	21.1600	21.1600	21.1600	21.1600	-12.417%	1	1,185	-45.038%
2025-11-07	24.1600	24.1600	24.1600	24.1600	+5.272%	1	1,185	-51.863%
2025-11-06	22.5700	22.9500	22.5000	22.9500	+7.093%	6	1,184	-49.325%
2025-11-04	21.4100	21.6000	21.3600	21.4300	+4.537%	8	1,185	-45.730%
2025-11-03	20.0900	20.5000	20.0900	20.5000	0.000%	27	1,167	-43.268%
2025-10-31	20.5000	20.5000	20.5000	20.5000	+1.235%	6	1,167	-43.268%
2025-10-30	20.1800	20.2500	20.1800	20.2500	+4.814%	7	1,167	-42.568%
2025-10-29	19.7000	19.7000	19.3200	19.3200	-0.923%	10	1,163	-39.803%
2025-10-28	19.9200	19.9200	19.5000	19.5000	-1.515%	76	1,163	-40.359%
2025-10-27	20.0700	20.0700	19.8000	19.8000	-4.578%	6	1,103	-41.263%
2025-10-24	20.9000	21.0000	20.7500	20.7500	-7.655%	7	1,103	-43.952%
2025-10-23	22.4700	22.4700	22.4700	22.4700	+0.134%	10	1,102	-48.242%
2025-10-22	21.0000	22.7200	21.0000	22.4400	+5.155%	21	1,097	-48.173%
2025-10-20	21.4000	21.7000	21.3400	21.3400	-8.491%	41	1,092	-45.501%
2025-10-17	24.4100	24.6700	23.3200	23.3200	-3.597%	86	1,093	-50.129%
2025-10-16	22.7500	24.3700	22.4800	24.1900	-0.247%	1,757	1,018	-51.922%
2025-10-14	24.2500	24.2500	24.2500	24.2500	+11.392%	1	13	-52.041%
2025-10-10	21.7700	21.7700	21.7700	21.7700	+3.470%	5	12	-46.578%
2025-10-09	21.0400	21.0400	21.0400	21.0400	-0.237%	1	12	-44.724%
2025-10-08	21.0900	21.0900	21.0900	21.0900	-6.350%	5	11	-44.855%
2025-10-01	21.8100	22.5200	21.8100	22.5200	+5.135%	2	6	-48.357%
2025-09-30	21.4200	21.4200	21.4200	21.4200	-3.557%	1	4	-45.705%
2025-09-25	22.2100	22.2100	22.2100	22.2100	0.000%	3	3	-47.636%