Dark

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

EOD

Sep 24, 2026

8.02-2.195%(-0.18)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.2000	8.2000	7.9200	8.0200	-2.195%	211	2,005	0.000%
2026-09-23	8.2000	8.2000	8.2000	8.2000	+4.859%	2	1,902	-2.195%
2026-09-22	7.6200	8.2000	7.4800	7.8200	-4.634%	23	1,900	+2.558%
2026-09-21	8.2000	8.2000	8.2000	8.2000	+8.179%	3	1,899	-2.195%
2026-09-18	7.5800	7.5800	7.5800	7.5800	-10.824%	1	1,899	+5.805%
2026-09-17	8.6700	8.6700	8.5000	8.5000	-10.995%	3	1,898	-5.647%
2026-09-15	9.5500	9.5500	9.5500	9.5500	+3.132%	1	1,894	-16.021%
2026-09-14	9.6000	9.6000	9.2600	9.2600	+6.315%	31	1,895	-13.391%
2026-09-03	8.4000	9.0200	8.4000	8.7100	-9.834%	5	1,895	-7.922%
2026-09-02	9.4200	11.3200	9.4200	9.6600	-3.109%	4	1,897	-16.977%
2026-09-01	9.6300	11.4400	8.5900	9.9700	+8.724%	1,071	2,228	-19.559%
2026-08-31	9.3300	11.0700	9.1700	9.1700	-8.300%	54	2,063	-12.541%
2026-08-27	10.0000	10.0000	10.0000	10.0000	-7.407%	1	2,059	-19.800%
2026-08-26	11.0000	11.0000	10.8000	10.8000	+0.652%	15	2,060	-25.741%
2026-08-25	10.9300	10.9300	10.7300	10.7300	-6.042%	3	2,045	-25.256%
2026-08-21	11.0900	11.4200	11.0900	11.4200	+4.388%	30	2,046	-29.772%
2026-08-20	10.9400	10.9400	10.9400	10.9400	+4.990%	25	2,038	-26.691%
2026-08-17	10.9500	11.0100	10.4200	10.4200	-1.791%	21	2,013	-23.033%
2026-08-13	10.6100	10.6100	10.5000	10.6100	+1.240%	5	1,998	-24.411%
2026-08-10	10.3300	10.7000	10.3300	10.4800	-7.746%	23	2,009	-23.473%
2026-08-07	11.3600	11.3600	11.3600	11.3600	-2.322%	10	2,008	-29.401%
2026-08-04	11.6300	11.6300	11.6300	11.6300	-8.497%	10	1,999	-31.040%
2026-07-31	12.7100	12.7100	12.7100	12.7100	-14.411%	1	1,999	-36.900%
2026-07-30	14.3600	14.8500	14.3600	14.8500	-4.132%	11	1,998	-45.993%
2026-07-29	15.8200	15.8200	15.4900	15.4900	+11.680%	2	1,998	-48.225%
2026-07-22	13.6400	13.9200	13.5600	13.8700	-6.220%	20	2,004	-42.177%
2026-07-20	14.5000	14.7900	13.6600	14.7900	+8.830%	4	2,004	-45.774%
2026-07-15	13.5000	13.8000	13.4200	13.5900	+3.503%	74	2,010	-40.986%
2026-07-14	13.3200	13.3200	13.1300	13.1300	+1.000%	2	1,994	-38.919%
2026-07-02	13.0000	13.0000	13.0000	13.0000	+1.961%	20	1,994	-38.308%
2026-06-30	12.7500	12.7500	12.7500	12.7500	-17.795%	8	1,994	-37.098%
2026-06-23	15.5400	15.5400	15.5100	15.5100	+14.974%	2	1,995	-48.291%
2026-06-22	12.8000	13.4900	12.8000	13.4900	+7.319%	2	1,994	-40.549%
2026-06-15	12.5700	12.5700	12.5700	12.5700	-7.845%	4	1,990	-36.197%
2026-06-12	13.3900	13.6400	13.3900	13.6400	-1.516%	2	1,990	-41.202%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-1.071%	2	1,990	-42.094%
2026-06-08	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,990	-42.714%
2026-06-05	13.3400	14.5000	13.3400	14.5000	+18.658%	6	1,990	-44.690%
2026-06-04	12.3400	12.3400	12.2200	12.2200	+2.431%	2	1,991	-34.370%
2026-06-01	11.7500	12.6300	11.6000	11.9300	-2.612%	306	1,990	-32.775%
2026-05-26	12.8700	12.8700	12.0000	12.2500	-2.932%	883	1,993	-34.531%
2026-05-22	12.5500	12.6200	12.5500	12.6200	-2.923%	15	2,614	-36.450%
2026-05-21	13.2400	13.2400	13.0000	13.0000	-6.743%	26	2,609	-38.308%
2026-05-19	13.9400	13.9400	13.9400	13.9400	+1.529%	1	2,609	-42.468%
2026-05-18	16.4000	16.4000	13.6800	13.7300	+0.219%	55	2,610	-41.588%
2026-05-15	14.0000	14.1600	13.6900	13.7000	+4.500%	132	2,610	-41.460%
2026-05-14	13.8600	13.8600	13.1100	13.1100	-0.682%	4	2,696	-38.825%
2026-05-13	13.4500	13.4500	13.2000	13.2000	-1.639%	217	2,835	-39.242%
2026-05-12	13.1300	13.7500	13.1300	13.4200	+1.283%	437	2,835	-40.238%
2026-05-11	13.2500	13.3800	13.2500	13.2500	-1.852%	60	2,835	-39.472%
2026-05-08	13.5200	13.5200	13.5000	13.5000	-4.930%	3	3,240	-40.593%
2026-05-06	14.2000	14.2000	14.2000	14.2000	-2.069%	5	3,238	-43.521%
2026-05-05	14.7500	14.7500	14.5000	14.5000	-1.226%	30	3,238	-44.690%
2026-05-04	14.6800	14.6800	14.6800	14.6800	-1.477%	20	3,243	-45.368%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-2.487%	100	3,123	-46.174%
2026-04-30	14.6800	15.2800	14.6800	15.2800	-4.500%	5	3,123	-47.513%
2026-04-27	16.0000	16.0000	16.0000	16.0000	0.000%	50	3,118	-49.875%
2026-04-24	16.9500	16.9500	16.0000	16.0000	-4.478%	70	3,068	-49.875%
2026-04-23	16.4700	16.7500	16.4700	16.7500	+0.843%	60	3,028	-52.119%
2026-04-21	16.6100	16.6100	16.6100	16.6100	-2.752%	44	2,983	-51.716%
2026-04-20	17.2000	17.2000	17.0000	17.0800	+0.471%	57	2,988	-53.044%
2026-04-17	16.7500	17.4700	16.7500	17.0000	-4.225%	102	2,938	-52.824%
2026-04-16	17.7500	17.7500	17.7500	17.7500	-1.389%	50	2,838	-54.817%
2026-04-15	18.1800	18.1800	18.0000	18.0000	-2.121%	105	2,788	-55.444%
2026-04-14	18.4500	18.4500	18.3900	18.3900	-4.468%	51	2,688	-56.389%
2026-04-13	19.2500	19.2500	19.2500	19.2500	-1.282%	50	2,638	-58.338%
2026-04-10	19.5000	19.5000	19.5000	19.5000	-3.704%	2	2,588	-58.872%
2026-04-09	20.4000	20.4000	20.2500	20.2500	-2.551%	51	2,588	-60.395%
2026-04-08	21.0000	21.0000	20.0000	20.7800	-11.687%	63	2,538	-61.405%
2026-04-07	25.2500	25.2500	23.5300	23.5300	+0.556%	2	2,497	-65.916%
2026-04-06	23.4000	23.4000	23.4000	23.4000	-5.455%	50	2,497	-65.726%
2026-04-02	24.5400	24.7500	24.2500	24.7500	-1.000%	70	2,423	-67.596%
2026-04-01	24.2500	25.0000	23.7500	25.0000	-15.254%	328	2,423	-67.920%
2026-03-30	28.7200	29.5000	28.7200	29.5000	+4.425%	4	2,095	-72.814%
2026-03-27	27.8200	28.3800	27.7700	28.2500	+10.784%	20	2,098	-71.611%
2026-03-26	24.8100	26.2700	24.8100	25.5000	+5.155%	3	2,099	-68.549%
2026-03-24	24.3400	24.3400	24.2500	24.2500	+5.435%	7	2,099	-66.928%
2026-03-23	23.0000	23.0000	23.0000	23.0000	-5.428%	1	2,098	-65.130%
2026-03-19	24.5200	24.8000	24.3200	24.3200	+3.976%	4	2,098	-67.023%
2026-03-18	22.7900	23.3900	22.7900	23.3900	+2.408%	2	2,099	-65.712%
2026-03-12	22.8400	22.8400	22.8400	22.8400	+4.483%	20	2,097	-64.886%
2026-03-11	21.8600	21.8600	21.8600	21.8600	-0.455%	20	2,097	-63.312%
2026-03-10	21.9600	21.9600	21.9600	21.9600	-7.342%	1	2,097	-63.479%
2026-03-09	23.2500	23.7000	23.2500	23.7000	+0.042%	3	2,096	-66.160%
2026-03-06	23.3200	23.7800	23.2200	23.6900	+12.275%	5	2,094	-66.146%
2026-03-04	22.2000	22.2000	21.0000	21.1000	-4.955%	3	2,090	-61.991%
2026-03-03	22.2200	22.2200	22.1900	22.2000	+2.540%	18	2,090	-63.874%
2026-03-02	21.6500	21.6500	21.6500	21.6500	+0.745%	27	2,090	-62.956%
2026-02-26	21.8600	21.8600	21.4900	21.4900	+2.921%	11	2,063	-62.680%
2026-02-25	20.8800	20.8800	20.8800	20.8800	-1.277%	5	2,049	-61.590%
2026-02-20	22.0000	22.0000	21.1500	21.1500	-4.601%	51	2,049	-62.080%
2026-02-19	22.1700	22.1700	22.1700	22.1700	+2.025%	1	2,047	-63.825%
2026-02-13	21.1900	21.7300	21.1900	21.7300	+8.163%	3	2,046	-63.092%
2026-02-09	20.0900	20.0900	20.0900	20.0900	-7.632%	1	2,047	-60.080%
2026-02-06	22.0000	22.0000	21.7500	21.7500	-5.435%	150	2,047	-63.126%
2026-02-05	23.0800	23.0800	23.0000	23.0000	+7.477%	3	1,897	-65.130%
2026-02-04	21.4000	21.4000	21.4000	21.4000	+1.905%	1	1,896	-62.523%
2026-02-03	21.0000	21.0000	21.0000	21.0000	+9.091%	1	1,896	-61.810%
2026-02-02	19.0500	19.9900	19.0500	19.2500	+0.208%	400	1,896	-58.338%
2026-01-29	19.2100	19.2100	19.2100	19.2100	+2.453%	3	1,815	-58.251%
2026-01-27	18.8000	18.8000	18.5000	18.7500	+1.351%	60	1,818	-57.227%
2026-01-26	18.5000	19.1400	18.5000	18.5000	-2.323%	23	1,763	-56.649%
2026-01-22	19.0100	19.0100	18.8900	18.9400	-7.248%	258	1,751	-57.656%
2026-01-21	20.2800	20.4500	20.2800	20.4200	-0.633%	27	1,550	-60.725%
2026-01-20	20.5500	20.5500	20.5500	20.5500	+7.311%	1	1,549	-60.973%
2026-01-15	19.1700	19.4500	19.1500	19.1500	-2.196%	52	1,548	-58.120%
2026-01-14	19.5800	19.5800	19.5800	19.5800	+3.053%	1	1,508	-59.040%
2026-01-13	18.3700	19.0000	18.3700	19.0000	+1.333%	7	1,507	-57.789%
2026-01-09	18.7500	18.7500	18.7500	18.7500	-3.846%	25	1,500	-57.227%
2026-01-08	19.5000	19.5000	19.5000	19.5000	+2.041%	1	1,475	-58.872%
2026-01-07	19.6100	19.9500	18.9900	19.1100	-3.093%	30	1,474	-58.032%
2026-01-06	19.4500	19.7200	19.4100	19.7200	-0.505%	52	1,469	-59.331%
2026-01-05	19.8200	19.8200	19.8200	19.8200	+1.537%	1	1,423	-59.536%
2026-01-02	20.2500	20.2500	19.5200	19.5200	+1.826%	15	1,423	-58.914%
2025-12-30	19.0200	19.1800	19.0200	19.1700	-0.828%	8	1,412	-58.164%
2025-12-29	19.4200	19.4700	19.3200	19.3300	+0.468%	60	1,413	-58.510%
2025-12-26	18.9900	19.3400	18.8800	19.2400	+0.522%	15	1,418	-58.316%
2025-12-23	19.3000	19.3000	19.1400	19.1400	-3.480%	11	1,403	-58.098%
2025-12-22	19.8000	19.8300	19.8000	19.8300	-2.984%	2	1,399	-59.556%
2025-12-19	19.9900	20.4400	19.9500	20.4400	-3.311%	14	1,399	-60.763%
2025-12-18	21.5400	21.8100	20.9300	21.1400	-5.202%	78	1,401	-62.062%
2025-12-17	22.0100	22.3500	22.0100	22.3000	+9.314%	4	1,343	-64.036%
2025-12-12	20.0400	20.4000	20.0400	20.4000	+4.615%	3	1,340	-60.686%
2025-12-10	21.0000	21.0000	19.5000	19.5000	-3.226%	26	1,339	-58.872%
2025-12-08	20.1500	20.1500	20.1500	20.1500	-4.139%	15	1,314	-60.199%
2025-12-05	20.2000	21.0200	19.4400	21.0200	+1.940%	27	1,314	-61.846%
2025-12-04	20.6200	20.6200	20.6200	20.6200	+0.684%	3	1,303	-61.106%
2025-12-03	20.4800	20.4800	20.4800	20.4800	+2.196%	1	1,303	-60.840%
2025-12-02	20.4000	20.4400	19.8800	20.0400	-4.389%	47	1,302	-59.980%
2025-12-01	20.9600	20.9600	20.9600	20.9600	-1.550%	1	1,262	-61.737%
2025-11-28	20.8400	21.6600	20.8400	21.2900	-0.885%	4	1,262	-62.330%
2025-11-26	21.4800	21.4800	21.4800	21.4800	-11.605%	1	1,260	-62.663%
2025-11-24	24.3000	24.3000	24.3000	24.3000	-4.706%	1	1,260	-66.996%
2025-11-21	26.0200	26.8100	25.5000	25.5000	+13.384%	49	1,260	-68.549%
2025-11-20	22.4900	22.4900	22.4900	22.4900	-8.540%	1	1,215	-64.340%
2025-11-19	23.7500	24.6000	23.7500	24.5900	-0.646%	38	1,215	-67.385%
2025-11-18	24.5000	24.7500	24.5000	24.7500	+0.446%	24	1,190	-67.596%
2025-11-17	23.4500	24.6400	23.4500	24.6400	+3.269%	11	1,186	-67.451%
2025-11-14	23.8600	23.8600	23.8600	23.8600	+3.111%	2	1,186	-66.387%
2025-11-13	22.3500	23.1400	22.3500	23.1400	+9.357%	11	1,186	-65.341%
2025-11-11	21.1600	21.1600	21.1600	21.1600	-12.417%	1	1,185	-62.098%
2025-11-07	24.1600	24.1600	24.1600	24.1600	+5.272%	1	1,185	-66.805%
2025-11-06	22.5700	22.9500	22.5000	22.9500	+7.093%	6	1,184	-65.054%
2025-11-04	21.4100	21.6000	21.3600	21.4300	+4.537%	8	1,185	-62.576%
2025-11-03	20.0900	20.5000	20.0900	20.5000	0.000%	27	1,167	-60.878%
2025-10-31	20.5000	20.5000	20.5000	20.5000	+1.235%	6	1,167	-60.878%
2025-10-30	20.1800	20.2500	20.1800	20.2500	+4.814%	7	1,167	-60.395%
2025-10-29	19.7000	19.7000	19.3200	19.3200	-0.923%	10	1,163	-58.489%
2025-10-28	19.9200	19.9200	19.5000	19.5000	-1.515%	76	1,163	-58.872%
2025-10-27	20.0700	20.0700	19.8000	19.8000	-4.578%	6	1,103	-59.495%
2025-10-24	20.9000	21.0000	20.7500	20.7500	-7.655%	7	1,103	-61.349%
2025-10-23	22.4700	22.4700	22.4700	22.4700	+0.134%	10	1,102	-64.308%
2025-10-22	21.0000	22.7200	21.0000	22.4400	+5.155%	21	1,097	-64.260%
2025-10-20	21.4000	21.7000	21.3400	21.3400	-8.491%	41	1,092	-62.418%
2025-10-17	24.4100	24.6700	23.3200	23.3200	-3.597%	86	1,093	-65.609%
2025-10-16	22.7500	24.3700	22.4800	24.1900	-0.247%	1,757	1,018	-66.846%
2025-10-14	24.2500	24.2500	24.2500	24.2500	+11.392%	1	13	-66.928%
2025-10-10	21.7700	21.7700	21.7700	21.7700	+3.470%	5	12	-63.160%
2025-10-09	21.0400	21.0400	21.0400	21.0400	-0.237%	1	12	-61.882%
2025-10-08	21.0900	21.0900	21.0900	21.0900	-6.350%	5	11	-61.972%
2025-10-01	21.8100	22.5200	21.8100	22.5200	+5.135%	2	6	-64.387%
2025-09-30	21.4200	21.4200	21.4200	21.4200	-3.557%	1	4	-62.558%
2025-09-25	22.2100	22.2100	22.2100	22.2100	0.000%	3	3	-63.890%