Dark

QQQ20280121P520
QQQ Jan 21 2028 520.00 Put (QQQ280121P00520000)
option OPRA

EOD

Sep 23, 2026

13.96-3.324%(-0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	14.0100	14.0100	13.9600	13.9600	-3.324%	2	1,592	0.000%
2026-09-18	14.4500	14.4700	14.4300	14.4400	-3.152%	5	1,593	-3.324%
2026-09-16	15.3700	15.3700	14.9100	14.9100	-5.153%	11	1,588	-6.372%
2026-09-15	15.7500	15.7500	15.7200	15.7200	-0.506%	6	1,594	-11.196%
2026-09-11	15.8000	15.8000	15.8000	15.8000	+5.333%	1	1,594	-11.646%
2026-09-03	15.5000	15.5000	15.0000	15.0000	-3.846%	2	1,593	-6.933%
2026-09-02	13.7300	16.8800	13.7300	15.6000	-7.143%	44	1,593	-10.513%
2026-08-28	16.4200	16.8000	16.4200	16.8000	-1.176%	2	1,571	-16.905%
2026-08-27	17.5000	17.5000	17.0000	17.0000	-4.009%	2	1,571	-17.882%
2026-08-21	17.7500	17.8100	17.6300	17.7100	-1.720%	18	1,570	-21.174%
2026-08-18	18.0100	18.1200	17.9300	18.0200	-4.352%	37	1,553	-22.531%
2026-08-07	18.8400	18.8400	18.8400	18.8400	-1.154%	1	1,524	-25.902%
2026-08-06	20.5000	20.5000	19.0000	19.0600	-21.499%	565	1,524	-26.758%
2026-07-30	24.2800	24.2800	24.2800	24.2800	-0.898%	1	1,024	-42.504%
2026-07-17	24.5000	24.5000	24.5000	24.5000	+0.823%	1	1,024	-43.020%
2026-07-08	24.2900	24.3000	24.2900	24.3000	+6.766%	3	1,024	-42.551%
2026-07-07	22.6300	22.7600	22.6300	22.7600	+3.455%	2	1,022	-38.664%
2026-07-06	22.0000	22.0000	22.0000	22.0000	-8.333%	1	1,023	-36.545%
2026-07-02	24.0000	24.0000	24.0000	24.0000	-2.081%	1	1,023	-41.833%
2026-06-23	24.6500	24.6500	24.4200	24.5100	+20.620%	4	1,023	-43.044%
2026-06-15	20.2500	20.3200	20.2500	20.3200	+1.600%	7	1,029	-31.299%
2026-06-11	18.0000	20.0000	18.0000	20.0000	-18.831%	4	1,029	-30.200%
2026-06-10	24.6400	24.6400	24.6400	24.6400	+17.333%	4	1,027	-43.344%
2026-06-09	21.0000	21.0000	21.0000	21.0000	-13.793%	1	1,031	-33.524%
2026-06-05	21.3700	24.3600	21.0000	24.3600	+24.795%	10	1,031	-42.693%
2026-06-02	19.5200	19.5200	19.5200	19.5200	+1.667%	7	1,030	-28.484%
2026-06-01	19.2000	19.2000	19.2000	19.2000	-0.775%	2	1,034	-27.292%
2026-05-29	19.3500	19.3500	19.3500	19.3500	-1.577%	2	1,032	-27.855%
2026-05-28	19.6100	19.6600	19.6100	19.6600	-8.558%	3	1,031	-28.993%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-1.602%	1	1,030	-35.070%
2026-05-13	21.8500	21.8500	21.8500	21.8500	-2.889%	23	1,053	-36.110%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+4.651%	10	1,053	-37.956%
2026-05-11	21.5000	21.5000	21.5000	21.5000	-0.784%	20	1,053	-35.070%
2026-05-08	21.5000	21.6700	21.5000	21.6700	-4.537%	11	1,052	-35.579%
2026-05-07	22.7000	22.7000	22.7000	22.7000	-0.873%	3	1,063	-38.502%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-5.097%	1	1,063	-39.039%
2026-05-05	24.1200	24.1300	24.1200	24.1300	-1.188%	2	1,062	-42.147%
2026-05-04	24.4200	24.4200	24.4200	24.4200	-8.195%	1	1,060	-42.834%
2026-04-27	26.3500	26.6000	26.3500	26.6000	-0.746%	11	1,060	-47.519%
2026-04-24	26.8000	26.8000	26.8000	26.8000	-3.770%	1	1,050	-47.910%
2026-04-23	27.8500	27.8500	27.8500	27.8500	-3.966%	1	1,051	-49.874%
2026-04-21	29.0000	29.0000	29.0000	29.0000	+1.683%	20	1,037	-51.862%
2026-04-16	28.5200	28.5200	28.5200	28.5200	-3.551%	2	1,037	-51.052%
2026-04-15	30.0000	30.0000	29.5700	29.5700	-3.649%	22	1,039	-52.790%
2026-04-14	32.2800	32.2800	30.6900	30.6900	-5.569%	4	1,039	-54.513%
2026-04-13	32.5000	32.5000	32.5000	32.5000	-16.603%	1	1,038	-57.046%
2026-04-06	38.9100	38.9700	38.9100	38.9700	-6.502%	2	1,038	-64.178%
2026-04-02	41.6800	41.6800	41.6800	41.6800	-1.068%	5	1,034	-66.507%
2026-03-31	42.5000	42.5000	42.1300	42.1300	-14.544%	2	1,034	-66.864%
2026-03-30	46.3800	49.3000	46.3800	49.3000	+7.174%	47	1,034	-71.684%
2026-03-27	46.1100	46.1100	46.0000	46.0000	+6.334%	2	1,037	-69.652%
2026-03-26	42.9600	43.2600	42.9600	43.2600	+11.351%	29	1,039	-67.730%
2026-03-25	38.8500	38.8500	38.8500	38.8500	+4.072%	3	1,022	-64.067%
2026-03-23	37.3300	37.3300	37.3300	37.3300	-12.719%	5	1,022	-62.604%
2026-03-20	40.6700	42.7700	40.3000	42.7700	+14.053%	23	1,017	-67.360%
2026-03-16	37.5000	37.5000	37.5000	37.5000	-1.003%	1	996	-62.773%
2026-03-12	37.6000	37.8800	37.6000	37.8800	+9.606%	11	996	-63.147%
2026-03-11	34.5600	34.5600	34.5600	34.5600	-10.234%	1	992	-59.606%
2026-03-09	38.5000	38.5000	38.5000	38.5000	+2.667%	5	991	-63.740%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-3.846%	5	991	-62.773%
2026-03-03	39.0000	39.0000	39.0000	39.0000	+8.969%	800	991	-64.205%
2026-02-18	35.7900	35.7900	35.7900	35.7900	-1.945%	1	191	-60.995%
2026-02-17	38.2800	38.2800	36.5000	36.5000	0.000%	55	191	-61.753%
2026-02-13	36.5000	36.5000	36.5000	36.5000	-0.246%	10	181	-61.753%
2026-02-12	34.3300	36.5900	34.3300	36.5900	+6.366%	42	181	-61.847%
2026-02-06	36.1300	36.1300	34.4000	34.4000	+5.392%	3	139	-59.419%
2026-01-30	32.6400	32.6400	32.6400	32.6400	-5.882%	36	137	-57.230%
2026-01-29	34.5000	34.6800	32.6800	34.6800	+14.380%	4	137	-59.746%
2026-01-27	30.3200	30.3200	30.3200	30.3200	-0.623%	4	140	-53.958%
2026-01-23	30.5100	30.5100	30.5100	30.5100	-6.123%	1	140	-54.245%
2026-01-21	32.5000	32.5000	32.5000	32.5000	-3.187%	2	141	-57.046%
2026-01-14	33.5700	33.5700	33.5700	33.5700	+5.433%	1	141	-58.415%
2026-01-07	31.8400	31.8400	31.8400	31.8400	+1.466%	1	140	-56.156%
2026-01-06	31.3800	31.3800	31.3800	31.3800	-5.596%	4	139	-55.513%
2026-01-02	33.3400	33.3400	33.2400	33.2400	-0.776%	6	139	-58.002%
2025-12-31	32.4500	33.5000	32.4500	33.5000	+6.013%	21	157	-58.328%
2025-12-30	31.6000	31.6000	31.6000	31.6000	+1.120%	13	157	-55.823%
2025-12-26	31.2500	31.2500	31.2500	31.2500	-4.463%	1	144	-55.328%
2025-12-24	32.7100	32.7100	32.7100	32.7100	-1.357%	6	138	-57.322%
2025-12-19	34.3900	34.3900	33.1600	33.1600	-5.392%	5	138	-57.901%
2025-12-18	35.0500	35.0500	35.0500	35.0500	-6.334%	2	135	-60.171%
2025-12-17	37.4200	37.4200	37.4200	37.4200	+5.976%	1	133	-62.694%
2025-12-16	35.3100	35.3100	35.3100	35.3100	+5.814%	1	132	-60.464%
2025-12-08	33.3700	33.3700	33.3700	33.3700	-2.141%	1	132	-58.166%
2025-12-04	34.2000	34.2000	34.1000	34.1000	+2.587%	3	132	-59.062%
2025-12-02	33.3800	33.4100	33.2400	33.2400	-6.917%	30	131	-58.002%
2025-11-26	35.5900	35.7100	35.5900	35.7100	-7.199%	2	106	-60.907%
2025-11-24	38.4800	38.4800	38.4800	38.4800	-6.828%	15	106	-63.721%
2025-11-21	41.3000	41.3000	41.3000	41.3000	-3.797%	5	106	-66.199%
2025-11-20	42.9300	42.9300	42.9300	42.9300	+11.506%	2	101	-67.482%
2025-11-19	38.5000	38.5000	38.5000	38.5000	-3.339%	1	101	-63.740%
2025-11-18	41.1900	41.1900	39.8300	39.8300	+5.875%	19	101	-64.951%
2025-11-17	37.6200	37.6200	37.6200	37.6200	-0.686%	1	83	-62.892%
2025-11-14	38.5500	38.5500	37.8800	37.8800	-0.604%	2	84	-63.147%
2025-11-06	38.1100	38.1100	38.1100	38.1100	+15.485%	1	83	-63.369%
2025-10-31	32.5900	33.0000	32.5900	33.0000	+0.856%	51	82	-57.697%
2025-10-30	33.0000	33.0000	32.7200	32.7200	-4.745%	6	36	-57.335%
2025-10-24	34.3500	34.3500	34.3500	34.3500	-1.941%	1	36	-59.360%
2025-10-23	35.6100	35.6100	35.0300	35.0300	-9.013%	2	35	-60.148%
2025-10-17	38.5000	38.5000	38.5000	38.5000	-1.535%	2	34	-63.740%
2025-10-16	39.1000	39.1000	39.1000	39.1000	-2.250%	1	32	-64.297%
2025-10-10	35.2000	40.0000	35.0000	40.0000	+14.155%	25	31	-65.100%
2025-10-03	35.0400	35.0400	35.0400	35.0400	-1.379%	1	16	-60.160%
2025-10-02	35.5300	35.5300	35.5300	35.5300	-1.306%	1	16	-60.709%
2025-09-29	36.0000	36.0000	36.0000	36.0000	-1.693%	2	16	-61.222%
2025-09-24	36.6200	36.6200	36.6200	36.6200	+2.405%	1	16	-61.879%
2025-09-22	35.7600	35.7600	35.7600	35.7600	-0.942%	1	15	-60.962%
2025-09-18	35.7300	36.1000	35.7300	36.1000	-2.432%	6	15	-61.330%
2025-09-17	37.0000	37.0000	37.0000	37.0000	+0.571%	5	15	-62.270%
2025-09-15	36.2800	36.7900	36.2800	36.7900	0.000%	10	10	-62.055%