Dark

QQQ20280121P530
QQQ Jan 21 2028 530.00 Put (QQQ280121P00530000)
option OPRA

EOD

Sep 23, 2026

14.53-7.157%(-1.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	14.4300	14.6700	14.0500	14.5300	-7.157%	6	1,065	0.000%
2026-09-18	15.5200	15.6600	15.4600	15.6500	-9.012%	14	1,066	-7.157%
2026-09-15	17.9900	17.9900	17.0000	17.2000	-2.989%	29	1,058	-15.523%
2026-09-14	17.5000	17.7300	17.5000	17.7300	+8.773%	2	1,067	-18.049%
2026-09-08	16.3000	16.3000	16.3000	16.3000	+1.494%	2	1,068	-10.859%
2026-09-04	15.7000	16.0600	15.7000	16.0600	-0.248%	2	1,071	-9.527%
2026-09-03	16.8100	17.1800	16.1000	16.1000	-4.167%	63	1,071	-9.752%
2026-09-02	17.3000	17.5600	16.8000	16.8000	-5.405%	40	1,117	-13.512%
2026-09-01	17.7600	17.7600	17.7600	17.7600	+1.777%	1	1,090	-18.187%
2026-08-31	17.5000	17.5000	17.4500	17.4500	-8.543%	2	1,090	-16.734%
2026-08-21	19.4900	19.4900	19.0800	19.0800	-3.539%	6	1,091	-23.847%
2026-08-19	19.7900	19.7900	19.7000	19.7800	+1.854%	20	1,090	-26.542%
2026-08-18	19.9200	19.9900	19.3200	19.4200	+6.294%	181	1,085	-25.180%
2026-08-17	18.2700	18.2700	18.2700	18.2700	-1.668%	2	1,060	-20.471%
2026-08-12	18.4500	18.9900	18.4500	18.5800	-6.162%	100	1,062	-21.798%
2026-08-07	19.8000	19.8000	19.8000	19.8000	-3.743%	5	989	-26.616%
2026-08-05	20.5700	20.5700	20.5700	20.5700	-3.017%	14	993	-29.363%
2026-08-04	21.0100	21.2100	21.0100	21.2100	-4.931%	4	1,007	-31.495%
2026-08-03	22.3100	22.3100	22.3100	22.3100	-16.002%	3	1,007	-34.872%
2026-07-30	24.4900	26.5600	24.4900	26.5600	-2.281%	2	1,011	-45.294%
2026-07-28	28.5000	28.5000	26.9600	27.1800	-0.037%	3	1,010	-46.542%
2026-07-27	27.1900	27.1900	27.1900	27.1900	+5.592%	1	1,010	-46.561%
2026-07-23	25.7700	25.7700	23.5000	25.7500	+6.625%	8	1,011	-43.573%
2026-07-22	24.1900	24.1900	24.1500	24.1500	-1.388%	2	1,010	-39.834%
2026-07-21	24.5800	24.5800	24.4900	24.4900	+10.415%	2	1,010	-40.670%
2026-06-30	22.9600	23.0500	22.1800	22.1800	-15.408%	4	1,010	-34.491%
2026-06-23	25.6600	26.3400	25.6600	26.2200	+18.589%	82	1,010	-44.584%
2026-06-22	22.1100	22.1100	22.1100	22.1100	+1.702%	1	1,010	-34.283%
2026-06-15	21.1400	21.7400	21.1400	21.7400	-22.357%	7	1,005	-33.165%
2026-06-09	28.0000	28.0000	28.0000	28.0000	+20.223%	4	1,005	-48.107%
2026-06-08	23.2900	23.2900	23.2900	23.2900	+11.864%	1	1,005	-37.613%
2026-05-29	20.8200	20.8200	20.8200	20.8200	-0.240%	3	1,006	-30.211%
2026-05-28	20.8300	20.8700	20.8300	20.8700	-10.429%	4	1,005	-30.379%
2026-05-20	23.3000	23.3000	23.3000	23.3000	-1.271%	1	1,003	-37.639%
2026-05-18	23.6000	23.6000	23.6000	23.6000	+1.812%	1	1,005	-38.432%
2026-05-13	23.1800	23.1800	23.1800	23.1800	-0.600%	1	1,005	-37.317%
2026-05-11	23.4500	23.4500	23.1400	23.3200	-1.186%	3	1,004	-37.693%
2026-05-08	23.6000	23.6000	23.6000	23.6000	-4.915%	1	1,003	-38.432%
2026-05-06	25.0500	25.0500	24.5700	24.8200	-3.649%	19	1,004	-41.459%
2026-05-05	25.7600	25.7600	25.7600	25.7600	-10.524%	10	1,001	-43.595%
2026-04-28	28.7900	28.7900	28.7900	28.7900	+1.373%	1	1,001	-49.531%
2026-04-24	28.4000	28.4000	28.4000	28.4000	-2.873%	1	1,000	-48.838%
2026-04-22	29.3000	29.3000	29.2400	29.2400	-2.468%	3	1,001	-50.308%
2026-04-17	30.1200	30.1200	28.3700	29.9800	-5.842%	12	1,002	-51.534%
2026-04-16	31.1000	31.8400	31.1000	31.8400	-0.031%	11	1,003	-54.366%
2026-04-15	31.9000	31.9000	31.8500	31.8500	-2.718%	5	1,004	-54.380%
2026-04-14	33.3700	33.3700	32.7400	32.7400	-5.430%	3	1,001	-55.620%
2026-04-13	34.8000	34.8000	34.6200	34.6200	-5.410%	2	1,002	-58.030%
2026-04-08	36.8000	36.8000	36.6000	36.6000	-16.818%	5	1,004	-60.301%
2026-04-07	44.0000	44.0000	44.0000	44.0000	+3.456%	1	1,008	-66.977%
2026-04-01	42.5300	42.5300	42.5300	42.5300	-7.884%	1	1,007	-65.836%
2026-03-26	45.9600	46.6800	45.9600	46.1700	+4.221%	29	1,006	-68.529%
2026-03-24	43.5900	44.3000	43.5900	44.3000	+10.474%	14	990	-67.201%
2026-03-23	40.1000	40.1000	40.1000	40.1000	-12.292%	5	996	-63.766%
2026-03-20	45.0000	45.7200	45.0000	45.7200	+11.512%	21	996	-68.220%
2026-03-18	41.0000	41.0000	41.0000	41.0000	+3.876%	1	975	-64.561%
2026-03-16	39.8200	39.8200	39.4700	39.4700	-6.734%	3	974	-63.187%
2026-03-13	42.3200	42.3200	42.3200	42.3200	+5.747%	1	975	-65.666%
2026-03-12	40.0200	40.0200	40.0200	40.0200	+5.039%	2	975	-63.693%
2026-03-10	37.4500	38.1000	37.4500	38.1000	-9.587%	2	973	-61.864%
2026-03-09	42.1400	42.1400	42.1400	42.1400	+8.051%	1	973	-65.520%
2026-03-05	39.0000	39.0000	39.0000	39.0000	-5.979%	1	973	-62.744%
2026-03-03	41.4800	41.4800	41.4800	41.4800	+9.215%	20	972	-64.971%
2026-03-02	37.9800	37.9800	37.9800	37.9800	-6.106%	1	953	-61.743%
2026-02-17	40.4500	40.4500	40.4500	40.4500	+6.813%	1	952	-64.079%
2026-02-06	37.8700	37.8700	37.8700	37.8700	+3.188%	2	951	-61.632%
2026-02-03	36.7000	36.7000	36.7000	36.7000	+4.321%	3	953	-60.409%
2026-01-30	35.1800	35.1800	35.1800	35.1800	+5.392%	1	956	-58.698%
2026-01-23	33.2000	33.3800	32.9800	33.3800	-9.417%	6	968	-56.471%
2026-01-20	36.8500	36.8500	36.8500	36.8500	+11.667%	800	973	-60.570%
2026-01-16	33.0000	33.0000	33.0000	33.0000	+2.484%	42	207	-55.970%
2026-01-13	32.5500	32.9000	32.2000	32.2000	-2.424%	7	207	-54.876%
2026-01-12	33.0000	33.0000	33.0000	33.0000	-3.790%	1	210	-55.970%
2026-01-07	34.3000	34.3000	34.3000	34.3000	-0.982%	1	211	-57.638%
2026-01-05	35.5500	35.5500	34.6400	34.6400	-4.835%	2	211	-58.054%
2026-01-02	36.1000	36.4000	36.1000	36.4000	-0.492%	12	211	-60.082%
2025-12-31	35.2500	36.5800	35.2500	36.5800	+8.129%	3	199	-60.279%
2025-12-30	33.8400	33.8400	33.8300	33.8300	-2.787%	6	199	-57.050%
2025-12-29	34.8000	34.8000	34.8000	34.8000	-1.972%	30	199	-58.247%
2025-12-19	35.5000	35.5000	35.5000	35.5000	-8.974%	4	169	-59.070%
2025-12-17	39.0000	39.0000	39.0000	39.0000	+5.405%	1	167	-62.744%
2025-12-12	35.9400	37.0000	35.6600	37.0000	+6.414%	3	166	-60.730%
2025-12-11	35.6500	35.7500	34.7700	34.7700	-1.752%	8	163	-58.211%
2025-12-09	35.3900	35.3900	35.3900	35.3900	+2.077%	1	166	-58.943%
2025-12-05	34.8600	34.8600	34.6700	34.6700	-4.909%	6	166	-58.091%
2025-12-04	35.9600	36.4600	35.9600	36.4600	+1.362%	3	161	-60.148%
2025-12-03	36.8000	36.8000	35.9700	35.9700	+0.251%	3	158	-59.605%
2025-12-02	36.5500	36.5500	35.7200	35.8800	-3.600%	7	155	-59.504%
2025-12-01	36.7300	37.2200	36.7300	37.2200	-10.893%	6	153	-60.962%
2025-11-24	43.8000	43.8000	41.7700	41.7700	-11.260%	101	147	-65.214%
2025-11-21	43.5000	47.0700	43.0400	47.0700	+2.773%	15	48	-69.131%
2025-11-20	45.3000	45.8000	45.3000	45.8000	+11.246%	2	40	-68.275%
2025-11-19	42.3000	42.3000	41.1700	41.1700	-6.005%	10	38	-64.707%
2025-11-18	44.1200	44.1200	43.8000	43.8000	+2.962%	9	34	-66.826%
2025-11-14	42.5400	42.5400	42.5400	42.5400	+6.483%	2	25	-65.844%
2025-11-07	39.9500	39.9500	39.9500	39.9500	+8.442%	1	27	-63.630%
2025-11-05	36.8400	36.8400	36.8400	36.8400	-2.874%	1	26	-60.559%
2025-11-04	37.7700	38.0900	36.7000	37.9300	+11.592%	10	25	-61.693%
2025-10-31	33.9900	33.9900	33.9900	33.9900	-1.192%	1	17	-57.252%
2025-10-27	34.4000	34.4000	34.4000	34.4000	-5.130%	1	15	-57.762%
2025-10-24	36.0800	36.6300	36.0800	36.2600	-16.949%	9	15	-59.928%
2025-10-22	43.6600	43.6600	43.6600	43.6600	+16.086%	3	7	-66.720%
2025-10-01	37.6100	37.6100	37.6100	37.6100	+1.566%	1	4	-61.367%
2025-09-23	37.0300	37.0300	37.0300	37.0300	-6.443%	1	3	-60.762%
2025-09-17	39.5800	39.5800	39.5800	39.5800	+2.778%	1	2	-63.290%
2025-09-16	38.5100	38.5100	38.5100	38.5100	0.000%	1	1	-62.270%