Dark

QQQ20280121P510
QQQ Jan 21 2028 510.00 Put (QQQ280121P00510000)
option OPRA

EOD

Sep 22, 2026

12.37-6.003%(-0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	11.2200	12.3700	11.2200	12.3700	-6.003%	2	3,122	0.000%
2026-09-21	13.1600	13.1600	13.1600	13.1600	-2.229%	8	3,122	-6.003%
2026-09-18	13.4700	13.4800	13.4600	13.4600	-7.555%	6	3,114	-8.098%
2026-09-15	14.5600	14.5600	14.5600	14.5600	-2.869%	8	3,114	-15.041%
2026-09-11	14.2100	14.9900	14.2100	14.9900	+3.024%	2	3,106	-17.478%
2026-09-09	14.2400	14.5500	14.2400	14.5500	+7.858%	10	3,111	-14.983%
2026-09-08	14.0200	14.0200	13.4900	13.4900	-1.027%	3	3,111	-8.302%
2026-09-03	13.6300	13.6300	13.6300	13.6300	-7.968%	1	3,110	-9.244%
2026-09-02	14.7500	14.8100	14.7500	14.8100	-11.582%	2	3,110	-16.475%
2026-08-28	15.0000	16.7500	15.0000	16.7500	+3.014%	3	3,110	-26.149%
2026-08-27	16.2600	16.2600	16.2600	16.2600	-0.368%	3	3,110	-23.924%
2026-08-25	16.1100	16.3200	16.1100	16.3200	-0.911%	2	3,107	-24.203%
2026-08-21	16.5100	16.5200	16.4700	16.4700	-2.139%	33	3,107	-24.894%
2026-08-19	16.8300	16.8300	16.8300	16.8300	+0.718%	1	3,074	-26.500%
2026-08-18	16.7100	16.9800	16.6400	16.7100	+4.112%	30	3,075	-25.972%
2026-08-14	16.3500	16.3500	16.0500	16.0500	-1.835%	2	3,070	-22.928%
2026-08-13	16.3500	16.3500	16.3500	16.3500	-0.061%	2	3,069	-24.343%
2026-08-10	16.3800	16.3800	16.3600	16.3600	-13.485%	2	3,067	-24.389%
2026-08-06	17.7000	18.9100	17.6600	18.9100	-5.403%	3	3,066	-34.585%
2026-08-03	19.9900	19.9900	19.9900	19.9900	-10.679%	1	3,067	-38.119%
2026-07-23	20.4300	22.3800	20.4300	22.3800	+3.900%	2	3,067	-44.727%
2026-07-20	21.3900	21.5400	21.3900	21.5400	-3.753%	2	3,067	-42.572%
2026-07-17	22.3800	22.3800	22.3800	22.3800	+10.628%	10	3,066	-44.727%
2026-07-15	20.9000	20.9000	20.0800	20.2300	-4.305%	39	3,068	-38.853%
2026-07-14	20.0000	21.1400	19.9000	21.1400	+7.912%	15	3,080	-41.485%
2026-07-09	19.5900	19.5900	19.5900	19.5900	-10.548%	1,500	3,083	-36.856%
2026-07-08	22.0000	22.2900	21.9000	21.9000	-0.995%	16	1,583	-43.516%
2026-07-02	22.1200	22.1200	22.1200	22.1200	+1.005%	4	1,594	-44.078%
2026-06-25	21.9000	21.9000	21.9000	21.9000	-6.089%	1	1,594	-43.516%
2026-06-24	23.9000	23.9000	23.2500	23.3200	+1.040%	9	1,594	-46.955%
2026-06-23	22.7500	23.0800	22.7500	23.0800	+14.712%	198	1,595	-46.404%
2026-06-17	20.1200	20.1200	20.1200	20.1200	-13.462%	3	1,493	-38.519%
2026-06-10	22.8700	23.2500	22.8700	23.2500	+23.473%	10	1,493	-46.796%
2026-05-28	18.8100	18.8300	18.8100	18.8300	-7.922%	2	1,494	-34.307%
2026-05-08	20.4500	20.4500	20.4500	20.4500	-5.934%	3	1,493	-39.511%
2026-05-07	21.2700	21.7400	21.0600	21.7400	-2.903%	804	1,490	-43.100%
2026-05-01	22.3900	22.3900	22.3900	22.3900	-9.462%	1	1,131	-44.752%
2026-04-29	24.7900	24.8700	24.7300	24.7300	-2.059%	3	1,131	-49.980%
2026-04-22	25.3400	25.3500	25.1700	25.2500	-10.142%	52	1,130	-51.010%
2026-04-15	28.1000	28.1000	28.1000	28.1000	-0.812%	1	1,090	-55.979%
2026-04-14	28.3300	28.3300	28.3300	28.3300	-8.109%	1	1,090	-56.336%
2026-04-10	30.8900	30.9700	30.4200	30.8300	-5.400%	7	1,090	-59.877%
2026-04-09	32.6000	32.6000	32.5900	32.5900	-10.196%	2	1,088	-62.044%
2026-04-06	36.1800	36.2900	36.1800	36.2900	-0.820%	2	1,087	-65.913%
2026-04-01	36.5900	36.5900	36.5900	36.5900	-19.934%	1	1,086	-66.193%
2026-03-30	43.3600	45.7000	43.3600	45.7000	+9.069%	51	1,087	-72.932%
2026-03-27	41.9000	41.9000	41.9000	41.9000	+10.729%	1	1,058	-70.477%
2026-03-26	37.8400	37.8400	37.8400	37.8400	+11.360%	2	1,058	-67.310%
2026-03-17	33.9800	33.9800	33.9800	33.9800	-0.643%	2	1,058	-63.596%
2026-03-12	34.7700	34.7700	34.2000	34.2000	-2.758%	4	1,057	-63.830%
2026-03-09	35.0900	35.1700	35.0900	35.1700	+0.889%	2	1,059	-64.828%
2026-03-06	34.8900	34.8900	34.8600	34.8600	-0.428%	2	1,059	-64.515%
2026-02-17	35.7000	35.7000	35.0100	35.0100	+10.791%	2	1,059	-64.667%
2026-02-06	31.6000	31.6000	31.6000	31.6000	-7.059%	1	1,060	-60.854%
2026-02-04	34.0000	34.0000	34.0000	34.0000	+17.851%	700	1,060	-63.618%
2026-02-02	28.8500	28.8500	28.8500	28.8500	+0.909%	1	360	-57.123%
2026-01-26	28.5900	28.5900	28.5900	28.5900	-5.174%	2	360	-56.733%
2026-01-21	30.1500	30.1500	30.1500	30.1500	+3.644%	1	362	-58.972%
2026-01-16	29.4200	29.4200	29.0900	29.0900	-0.172%	2	360	-57.477%
2026-01-15	29.1400	29.1400	29.1400	29.1400	-4.740%	2	360	-57.550%
2026-01-14	30.5900	30.5900	30.5900	30.5900	+5.665%	1	360	-59.562%
2026-01-09	29.4600	29.4600	28.9500	28.9500	-6.128%	3	361	-57.271%
2026-01-05	30.5000	30.8400	30.5000	30.8400	+4.401%	2	358	-59.890%
2025-12-30	29.5400	29.5400	29.5400	29.5400	-5.924%	7	358	-58.125%
2025-12-19	31.4000	31.4000	31.4000	31.4000	-8.026%	2	358	-60.605%
2025-12-17	34.0000	34.1400	34.0000	34.1400	+5.533%	2	358	-63.767%
2025-12-12	31.4300	32.3600	31.2200	32.3500	+7.761%	4	358	-61.762%
2025-12-09	30.0200	30.0200	30.0200	30.0200	-1.412%	29	356	-58.794%
2025-12-05	30.4500	30.4500	30.4500	30.4500	-1.806%	1	341	-59.376%
2025-12-02	31.2100	31.2100	30.9800	31.0100	-9.592%	21	340	-60.110%
2025-11-25	34.3000	34.3000	34.3000	34.3000	-8.509%	7	319	-63.936%
2025-11-24	37.5500	37.5500	37.4900	37.4900	-8.628%	2	326	-67.005%
2025-11-21	41.0300	41.0300	41.0300	41.0300	+19.169%	2	325	-69.851%
2025-11-20	34.4300	34.4300	34.4300	34.4300	-7.471%	1	325	-64.072%
2025-11-19	38.1500	38.4000	37.2100	37.2100	-3.275%	7	324	-66.756%
2025-11-18	38.4700	38.4700	38.4700	38.4700	+10.072%	10	318	-67.845%
2025-11-13	34.9500	34.9500	34.9500	34.9500	+4.735%	1	308	-64.607%
2025-11-12	33.1600	33.4200	33.1600	33.3700	-7.945%	4	308	-62.931%
2025-11-07	36.2500	36.2500	36.2500	36.2500	+15.262%	2	308	-65.876%
2025-11-05	31.4500	31.4500	31.4500	31.4500	+4.381%	280	308	-60.668%
2025-10-29	30.1300	30.1300	30.1300	30.1300	+0.938%	2	38	-58.945%
2025-10-28	29.8500	29.8500	29.8500	29.8500	-5.598%	1	36	-58.559%
2025-10-24	31.8200	31.8200	31.6200	31.6200	-4.874%	8	36	-60.879%
2025-10-23	34.0200	34.0200	33.2400	33.2400	-3.764%	2	30	-62.786%
2025-10-22	33.6600	34.9800	33.6600	34.5400	-0.058%	25	29	-64.186%
2025-10-21	34.5800	34.5800	34.5600	34.5600	-1.257%	2	9	-64.207%
2025-10-17	35.0000	35.0000	35.0000	35.0000	-2.316%	2	7	-64.657%
2025-10-16	35.8300	35.8300	35.8300	35.8300	0.000%	5	5	-65.476%