Dark

QQQ20280121P500
QQQ Jan 21 2028 500.00 Put (QQQ280121P00500000)
option OPRA

EOD

Aug 5, 2026

16.50-1.375%(-0.23)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.3700	16.5000	16.2000	16.5000	-1.375%	574	8,181	0.000%
2026-08-04	17.0000	17.4500	15.0000	16.7300	-11.947%	736	8,473	-1.375%
2026-08-03	18.9800	19.0000	17.9800	19.0000	-0.524%	11	8,532	-13.158%
2026-07-31	19.9800	20.1100	19.1000	19.1000	-9.991%	13	8,531	-13.613%
2026-07-30	21.1700	21.2200	21.1700	21.2200	-5.689%	2	8,523	-22.243%
2026-07-29	22.5000	22.5000	22.5000	22.5000	+5.982%	20	8,522	-26.667%
2026-07-28	21.6000	21.6000	21.2300	21.2300	+0.903%	4	8,532	-22.280%
2026-07-24	21.5000	21.7500	21.0400	21.0400	-2.140%	23	8,530	-21.578%
2026-07-23	21.5000	21.5000	21.5000	21.5000	+4.470%	1	8,530	-23.256%
2026-07-20	20.6000	20.6400	20.5400	20.5800	-2.000%	4	8,529	-19.825%
2026-07-17	21.0000	21.5000	21.0000	21.0000	+5.954%	3	8,529	-21.429%
2026-07-16	19.5000	20.0000	19.5000	19.8200	+2.588%	10	8,529	-16.751%
2026-07-15	19.4000	19.4000	19.3200	19.3200	+1.899%	3	8,524	-14.596%
2026-07-14	19.1300	19.5000	18.7000	18.9600	-5.295%	18	8,531	-12.975%
2026-07-13	19.2000	20.0200	19.1000	20.0200	+10.669%	138	8,523	-17.582%
2026-07-10	18.2000	18.3200	17.8000	18.0900	-5.189%	24	8,457	-8.789%
2026-07-09	18.7000	19.4300	18.7000	19.0800	-6.379%	238	8,451	-13.522%
2026-07-08	21.0000	21.7500	19.7900	20.3800	+5.487%	591	8,355	-19.038%
2026-07-07	19.9300	20.0300	19.3200	19.3200	+2.222%	14	8,121	-14.596%
2026-07-06	18.9000	18.9000	18.9000	18.9000	-8.475%	1	8,117	-12.698%
2026-07-02	20.3100	20.6500	20.3100	20.6500	+11.081%	9	8,111	-20.097%
2026-06-30	18.1300	18.6300	18.1300	18.5900	-4.323%	11	8,111	-11.243%
2026-06-29	21.0000	21.0000	19.4300	19.4300	-3.525%	4	8,110	-15.080%
2026-06-26	20.3400	20.3400	20.1400	20.1400	-0.297%	10	8,112	-18.073%
2026-06-25	22.1100	22.1100	20.1000	20.2000	-12.630%	92	8,118	-18.317%
2026-06-24	21.4000	23.1200	20.7300	23.1200	+10.095%	122	8,077	-28.633%
2026-06-23	21.3600	21.3600	21.0000	21.0000	+10.526%	12	8,029	-21.429%
2026-06-22	18.5000	19.4000	18.5000	19.0000	+1.496%	4	8,029	-13.158%
2026-06-18	18.7200	18.7200	18.7200	18.7200	-0.213%	1	8,027	-11.859%
2026-06-16	18.8200	18.8200	18.7600	18.7600	+7.200%	6	8,027	-12.047%
2026-06-15	18.0000	18.0000	17.5000	17.5000	-9.561%	9	8,519	-5.714%
2026-06-12	18.9200	19.3500	18.9200	19.3500	-3.105%	1,001	8,519	-14.729%
2026-06-11	19.5000	19.9700	18.5000	19.9700	-11.205%	3	8,519	-17.376%
2026-06-09	20.0000	22.4900	20.0000	22.4900	+12.450%	5	8,518	-26.634%
2026-06-08	19.3000	20.5000	19.0000	20.0000	-5.927%	479	8,519	-17.500%
2026-06-05	18.7500	21.2600	18.7500	21.2600	+20.113%	136	8,493	-22.389%
2026-06-04	18.0200	18.0200	17.6300	17.7000	+1.724%	3	8,569	-6.780%
2026-06-03	17.4000	17.4000	17.4000	17.4000	+1.163%	1	8,569	-5.172%
2026-06-02	17.0400	17.2000	17.0400	17.2000	+2.259%	6	8,574	-4.070%
2026-06-01	16.8000	16.8200	16.7900	16.8200	-1.637%	7	8,571	-1.902%
2026-05-29	16.9500	17.1000	16.9500	17.1000	-3.006%	4	8,566	-3.509%
2026-05-28	17.6000	17.6300	17.6000	17.6300	-0.057%	4	8,565	-6.410%
2026-05-27	17.6700	17.9500	17.3300	17.6400	+2.558%	17	8,563	-6.463%
2026-05-26	18.0000	18.0000	16.9100	17.2000	-4.603%	37	8,568	-4.070%
2026-05-22	17.9300	18.0300	17.6200	18.0300	-4.855%	13	8,555	-8.486%
2026-05-21	18.9000	18.9500	18.9000	18.9500	-5.108%	9	8,555	-12.929%
2026-05-19	19.9900	20.0000	19.9700	19.9700	+2.410%	66	8,555	-17.376%
2026-05-18	22.1800	22.1800	19.4700	19.5000	+0.464%	31	8,545	-15.385%
2026-05-15	20.0300	20.2200	19.4100	19.4100	+2.644%	18	8,545	-14.992%
2026-05-14	18.8000	18.9100	18.8000	18.9100	-4.205%	2	8,544	-12.745%
2026-05-12	19.5100	20.1100	19.3300	19.7400	+1.491%	15	8,546	-16.413%
2026-05-11	19.0100	19.4500	18.8000	19.4500	-0.256%	15	8,546	-15.167%
2026-05-08	19.2400	19.5000	19.2400	19.5000	-1.565%	3	8,532	-15.385%
2026-05-07	19.7500	20.0300	19.7500	19.8100	-0.801%	19	8,534	-16.709%
2026-05-06	20.5000	20.5000	19.9700	19.9700	-4.905%	10	8,526	-17.376%
2026-05-05	20.7300	21.0000	20.7300	21.0000	-2.597%	2	8,525	-21.429%
2026-05-04	21.4500	21.5600	21.2400	21.5600	+1.939%	4	8,527	-23.469%
2026-05-01	21.1500	21.1500	21.1500	21.1500	-3.864%	2	8,526	-21.986%
2026-04-30	22.8600	22.8600	21.9800	22.0000	-4.555%	6	8,526	-25.000%
2026-04-29	23.3100	23.8900	23.0500	23.0500	-2.123%	20	8,526	-28.416%
2026-04-28	23.6500	23.7100	23.5500	23.5500	+2.169%	4	8,526	-29.936%
2026-04-27	23.0500	23.0500	23.0500	23.0500	+0.217%	5	8,528	-28.416%
2026-04-24	22.5000	23.0000	22.5000	23.0000	-4.762%	4	8,528	-28.261%
2026-04-23	24.1500	24.1500	24.1500	24.1500	+2.114%	1	8,531	-31.677%
2026-04-22	24.0700	24.2300	23.6500	23.6500	-3.074%	66	8,530	-30.233%
2026-04-20	23.9500	24.4000	23.9500	24.4000	+0.247%	6	8,488	-32.377%
2026-04-17	24.6400	24.9000	24.0400	24.3400	-4.922%	48	8,482	-32.210%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-0.852%	1	8,491	-35.547%
2026-04-15	25.7900	25.8200	25.7900	25.8200	-2.566%	2	8,492	-36.096%
2026-04-14	26.8800	26.8800	26.4700	26.5000	-5.357%	7	8,493	-37.736%
2026-04-13	29.4000	29.4000	28.0000	28.0000	-5.085%	103	8,489	-41.071%
2026-04-10	28.4300	29.5000	28.2600	29.5000	+1.027%	14	8,489	-44.068%
2026-04-09	30.2500	30.2500	29.2000	29.2000	-2.699%	12	8,479	-43.493%
2026-04-08	29.7900	30.1400	29.7900	30.0100	-15.489%	33	8,482	-45.018%
2026-04-07	35.4900	35.6800	34.8700	35.5100	+3.861%	37	8,463	-53.534%
2026-04-06	33.7000	34.1900	33.6000	34.1900	-3.663%	105	8,490	-51.740%
2026-04-02	37.4900	38.6100	35.4900	35.4900	+3.772%	6	8,421	-53.508%
2026-04-01	35.1500	35.1500	34.2000	34.2000	-7.417%	5	8,421	-51.754%
2026-03-31	39.1300	39.1300	36.9400	36.9400	-9.946%	6	8,418	-55.333%
2026-03-30	39.9400	41.0200	39.9400	41.0200	+0.049%	155	8,417	-59.776%
2026-03-27	38.8000	41.0000	38.8000	41.0000	+12.329%	10	8,263	-59.756%
2026-03-26	34.4500	36.5000	34.4500	36.5000	+8.341%	9	8,264	-54.795%
2026-03-25	34.0000	34.0000	33.6900	33.6900	-5.232%	6	8,262	-51.024%
2026-03-24	35.5500	35.5500	35.5500	35.5500	+2.450%	1	8,262	-53.586%
2026-03-23	34.5600	34.7000	34.5600	34.7000	-4.932%	3	8,261	-52.450%
2026-03-20	35.4000	36.5000	35.4000	36.5000	+5.583%	5	8,264	-54.795%
2026-03-19	34.9200	35.3400	34.5700	34.5700	+6.599%	514	8,260	-52.271%
2026-03-18	32.4000	32.7600	32.4000	32.4300	+2.789%	7	7,753	-49.121%
2026-03-17	31.7700	31.7700	31.5500	31.5500	-2.923%	14	7,749	-47.702%
2026-03-16	32.7000	32.7500	32.5000	32.5000	-5.797%	5	7,759	-49.231%
2026-03-13	34.0100	34.7000	34.0100	34.5000	+4.072%	3,202	7,760	-52.174%
2026-03-12	33.1500	33.1500	33.1500	33.1500	+8.333%	1	4,559	-50.226%
2026-03-10	30.6000	30.6000	30.6000	30.6000	-3.073%	1	4,562	-46.078%
2026-03-09	34.3200	34.3200	31.5700	31.5700	-5.167%	14	4,563	-47.735%
2026-03-06	33.4000	33.4000	33.2900	33.2900	+7.042%	22	4,551	-50.436%
2026-03-05	32.0000	32.0000	31.1000	31.1000	+2.810%	2	4,550	-46.945%
2026-03-04	30.4000	30.4000	30.0000	30.2500	-5.202%	7	4,549	-45.455%
2026-03-03	33.4000	34.4900	31.9100	31.9100	+2.605%	17	4,548	-48.292%
2026-03-02	31.8100	31.9400	31.0800	31.1000	-1.707%	9	4,547	-46.945%
2026-02-27	31.2500	31.6400	31.2500	31.6400	+0.127%	7	4,542	-47.851%
2026-02-26	29.3000	32.4600	29.3000	31.6000	+6.829%	7	4,540	-47.785%
2026-02-25	29.7500	31.1200	29.3800	29.5800	-5.192%	249	4,327	-44.219%
2026-02-24	31.9600	32.1600	31.2000	31.2000	-3.525%	7	4,327	-47.115%
2026-02-23	30.5000	32.6800	30.5000	32.3400	+3.488%	8	4,325	-48.980%
2026-02-20	30.3000	31.2500	30.3000	31.2500	-0.383%	3	4,324	-47.200%
2026-02-19	31.1500	31.3700	31.1500	31.3700	+0.545%	5	4,324	-47.402%
2026-02-18	30.9700	31.3000	30.9700	31.2000	-0.889%	12	4,324	-47.115%
2026-02-17	33.8100	33.8100	31.4800	31.4800	-1.625%	386	4,335	-47.586%
2026-02-13	32.4000	32.4000	32.0000	32.0000	0.000%	6	4,271	-48.438%
2026-02-12	28.7500	32.0000	28.7500	32.0000	+9.103%	5	4,271	-48.438%
2026-02-11	29.0000	29.3300	29.0000	29.3300	+2.338%	1,511	4,273	-43.744%
2026-02-10	28.5400	28.8800	28.5400	28.6600	-1.172%	12	2,773	-42.428%
2026-02-09	29.2500	29.2500	28.9500	29.0000	-5.844%	19	2,772	-43.103%
2026-02-06	31.7500	31.7500	30.8000	30.8000	-6.667%	7	2,785	-46.429%
2026-02-05	32.0000	33.6200	32.0000	33.0000	+5.701%	18	2,786	-50.000%
2026-02-04	30.8400	31.2200	29.4300	31.2200	+5.544%	5	2,769	-47.149%
2026-02-03	29.3900	30.2000	29.3900	29.5800	+9.963%	4	2,769	-44.219%
2026-02-02	28.3100	28.3100	26.9000	26.9000	-4.779%	8	2,768	-38.662%
2026-01-30	27.6500	28.2500	27.5200	28.2500	+4.630%	11	2,761	-41.593%
2026-01-29	27.2000	27.4000	27.0000	27.0000	+3.053%	4	2,765	-38.889%
2026-01-28	26.2000	26.2000	26.2000	26.2000	-0.228%	1	2,764	-37.023%
2026-01-27	27.0000	27.4000	26.2600	26.2600	-1.315%	3	2,765	-37.167%
2026-01-26	27.0000	27.0000	26.4500	26.6100	-2.169%	411	2,765	-37.993%
2026-01-23	27.2000	27.2000	27.2000	27.2000	+0.369%	2	2,763	-39.338%
2026-01-22	27.4400	27.8000	26.9000	27.1000	-2.518%	8	2,765	-39.114%
2026-01-21	28.5200	30.2000	27.8000	27.8000	-5.795%	9	2,762	-40.647%
2026-01-20	29.5100	29.5100	29.5100	29.5100	+7.505%	20	2,762	-44.087%
2026-01-16	27.5000	27.5000	27.4500	27.4500	-1.683%	12	2,770	-39.891%
2026-01-15	27.8500	28.3200	27.5200	27.9200	-2.786%	37	2,770	-40.903%
2026-01-14	28.0000	28.7200	28.0000	28.7200	+2.571%	13	2,737	-42.549%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+2.564%	5	2,747	-41.071%
2026-01-12	27.3000	27.3000	27.3000	27.3000	+1.563%	1	2,742	-39.560%
2026-01-09	26.6000	26.8800	26.6000	26.8800	-4.681%	7	2,742	-38.616%
2026-01-08	28.3000	28.3000	28.2000	28.2000	+3.297%	517	2,744	-41.489%
2026-01-07	27.5600	27.5600	27.3000	27.3000	-1.586%	7	2,527	-39.560%
2026-01-06	28.0000	28.0000	27.7400	27.7400	-2.667%	3	2,523	-40.519%
2026-01-05	28.1000	28.5000	28.1000	28.5000	-0.662%	3	2,524	-42.105%
2026-01-02	28.6900	28.6900	28.6900	28.6900	+0.280%	1	2,524	-42.489%
2025-12-31	28.6100	28.6100	28.6100	28.6100	+3.099%	4	2,528	-42.328%
2025-12-30	27.6500	27.7600	27.6500	27.7500	-1.070%	4	2,528	-40.541%
2025-12-29	28.4600	28.4600	27.9000	28.0500	+2.522%	50	2,524	-41.176%
2025-12-26	27.3900	27.5300	27.3000	27.3600	-1.583%	6	2,531	-39.693%
2025-12-24	27.6100	27.8000	27.6100	27.8000	+0.289%	2	2,529	-40.647%
2025-12-23	28.3000	28.3000	27.7200	27.7200	-5.392%	3	2,529	-40.476%
2025-12-19	29.0200	29.3000	29.0200	29.3000	-3.140%	4	2,527	-43.686%
2025-12-18	30.3000	30.7800	30.2500	30.2500	-5.910%	40	2,525	-45.455%
2025-12-17	31.0000	32.2800	31.0000	32.1500	+8.432%	41	2,513	-48.678%
2025-12-16	30.0500	30.0500	29.6500	29.6500	-3.105%	2	2,479	-44.351%
2025-12-15	29.9100	30.6000	29.8300	30.6000	-1.290%	13	2,479	-46.078%
2025-12-12	29.0600	31.0000	29.0600	31.0000	+10.124%	11	2,479	-46.774%
2025-12-11	29.3000	29.3000	28.1000	28.1500	-3.629%	5	2,473	-41.385%
2025-12-10	29.2100	29.2100	29.2100	29.2100	+1.003%	1	2,471	-43.512%
2025-12-09	28.9200	28.9200	28.9200	28.9200	+1.831%	1	2,470	-42.946%
2025-12-08	28.4000	28.4000	28.4000	28.4000	-0.942%	2	2,469	-41.901%
2025-12-05	28.4800	28.6700	27.9400	28.6700	-2.417%	11	2,467	-42.449%
2025-12-04	29.3900	29.4500	29.3800	29.3800	+0.651%	100	2,465	-43.839%
2025-12-03	30.0700	30.0700	29.1900	29.1900	+0.034%	5	2,465	-43.474%
2025-12-02	29.4000	29.8400	28.8900	29.1800	-4.013%	33	2,466	-43.454%
2025-12-01	30.4500	30.4500	29.9000	30.4000	-2.125%	205	2,451	-45.724%
2025-11-26	31.0000	31.0600	31.0000	31.0600	-7.560%	2	2,272	-46.877%
2025-11-24	34.0000	34.0000	33.6000	33.6000	-4.491%	2	2,272	-50.893%
2025-11-21	38.5700	38.5700	35.1800	35.1800	-7.421%	6	2,272	-53.098%
2025-11-20	32.1500	38.0000	32.1500	38.0000	+9.195%	5	2,270	-56.579%
2025-11-19	34.8000	34.8000	34.8000	34.8000	-0.713%	1	2,267	-52.586%
2025-11-18	36.5600	36.5600	35.0500	35.0500	+0.892%	2	2,266	-52.924%
2025-11-17	33.6700	34.7400	33.5900	34.7400	+5.113%	15	2,265	-52.504%
2025-11-14	33.5000	34.1400	32.0000	33.0500	-2.680%	764	2,266	-50.076%
2025-11-13	32.9200	34.2500	32.6000	33.9600	+9.548%	17	1,523	-51.413%
2025-11-11	30.9000	31.0000	30.7200	31.0000	-1.899%	4	1,511	-46.774%
2025-11-10	31.6000	31.6000	31.6000	31.6000	-7.602%	1	1,509	-47.785%
2025-11-07	33.5000	35.9400	33.5000	34.2000	+7.378%	24	1,510	-51.754%
2025-11-06	32.1700	32.1700	31.8500	31.8500	+6.593%	11	1,515	-48.195%
2025-11-05	29.8800	29.8800	29.8800	29.8800	-3.675%	1	1,506	-44.779%
2025-11-04	30.6000	31.1500	30.6000	31.0200	+8.084%	12	1,507	-46.809%
2025-11-03	28.7000	28.7000	28.7000	28.7000	-0.347%	1	1,495	-42.509%
2025-10-31	28.8000	28.8000	28.8000	28.8000	+1.053%	2	1,495	-42.708%
2025-10-30	28.0000	28.9200	28.0000	28.5000	+1.387%	13	1,493	-42.105%
2025-10-29	28.1100	28.1100	28.1100	28.1100	+0.214%	1	1,480	-41.302%
2025-10-28	27.9000	28.6000	27.9000	28.0500	-0.883%	4	1,479	-41.176%
2025-10-27	28.3300	28.3700	28.0000	28.3000	-4.392%	8	1,468	-41.696%
2025-10-24	29.7300	29.7300	29.6000	29.6000	-4.516%	2	1,468	-44.257%
2025-10-23	31.5000	31.5000	31.0000	31.0000	-3.034%	4	1,467	-46.774%
2025-10-22	31.9700	31.9700	31.9700	31.9700	+2.468%	2	1,464	-48.389%
2025-10-20	31.4000	31.4000	30.9100	31.2000	-4.294%	17	1,464	-47.115%
2025-10-17	33.1100	33.1100	32.6000	32.6000	-8.117%	601	1,448	-49.387%
2025-10-16	33.9000	35.4800	33.9000	35.4800	+8.502%	17	928	-53.495%
2025-10-15	32.7000	32.7000	32.7000	32.7000	-3.483%	1	925	-49.541%
2025-10-14	32.8700	33.8800	32.8700	33.8800	-0.353%	3	925	-51.299%
2025-10-13	34.0000	34.0000	34.0000	34.0000	-2.857%	1	925	-51.471%
2025-10-10	32.0000	35.0000	32.0000	35.0000	+14.192%	365	924	-52.857%
2025-10-09	31.0000	31.0000	30.6500	30.6500	-0.648%	100	677	-46.166%
2025-10-07	29.9500	30.8500	29.9000	30.8500	+3.212%	5	593	-46.515%
2025-10-06	30.4400	30.4400	29.8900	29.8900	+0.134%	35	590	-44.798%
2025-10-03	29.8200	30.3000	29.8200	29.8500	-1.970%	16	560	-44.724%
2025-10-02	30.7400	31.0000	30.1900	30.4500	-0.164%	41	547	-45.813%
2025-10-01	30.5000	30.5000	30.5000	30.5000	-1.613%	400	506	-45.902%
2025-09-30	31.0000	31.0000	31.0000	31.0000	+1.739%	1	106	-46.774%
2025-09-29	29.7900	30.4700	29.7900	30.4700	-2.057%	2	105	-45.848%
2025-09-26	30.9000	31.3600	30.9000	31.1100	-3.265%	139	104	-46.962%
2025-09-25	32.1600	32.1600	32.1600	32.1600	+1.579%	3	5	-48.694%
2025-09-24	31.6600	31.6600	31.6600	31.6600	+0.508%	3	4	-47.884%
2025-09-23	31.5000	31.5000	31.5000	31.5000	0.000%	1	0	-47.619%