Dark

QQQ20280121P540
QQQ Jan 21 2028 540.00 Put (QQQ280121P00540000)
option OPRA

EOD

Sep 24, 2026

15.53-6.950%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.5000	15.5300	15.5000	15.5300	-6.950%	2	6,156	0.000%
2026-09-18	16.6200	17.0700	16.5600	16.6900	-8.297%	60	6,160	-6.950%
2026-09-16	18.2000	18.2000	18.2000	18.2000	+0.999%	2	6,144	-14.670%
2026-09-09	18.0400	18.2100	18.0000	18.0200	-2.012%	46	6,142	-13.818%
2026-09-02	18.3000	18.3900	18.3000	18.3900	-2.389%	8	6,149	-15.552%
2026-08-31	19.0000	19.0000	18.8400	18.8400	+0.857%	2	6,142	-17.569%
2026-08-28	18.6800	18.6800	18.6800	18.6800	-11.887%	5	6,142	-16.863%
2026-08-19	21.2400	21.2400	21.1900	21.2000	+1.533%	5	6,142	-26.745%
2026-08-18	20.8800	21.0100	20.8000	20.8800	+5.722%	34	6,142	-25.623%
2026-08-17	19.7500	19.7500	19.7500	19.7500	+1.857%	1	6,118	-21.367%
2026-08-13	19.3900	19.3900	19.3900	19.3900	-4.341%	1	6,118	-19.907%
2026-08-10	20.3000	20.4300	20.1000	20.2700	-9.509%	56	6,118	-23.384%
2026-08-04	22.0000	22.4000	22.0000	22.4000	-18.545%	35	6,118	-30.670%
2026-07-30	27.9000	28.1100	27.5000	27.5000	-5.172%	5	6,118	-43.527%
2026-07-28	29.4800	30.3800	29.0000	29.0000	+2.257%	193	6,170	-46.448%
2026-07-27	29.0600	31.0500	28.3600	28.3600	+3.015%	828	6,173	-45.240%
2026-07-23	25.3500	27.5300	25.3500	27.5300	+8.003%	2	6,186	-43.589%
2026-07-21	26.3700	26.3700	25.4700	25.4900	-9.770%	10	6,185	-39.074%
2026-07-17	28.2500	28.2500	28.2500	28.2500	+7.866%	3	6,186	-45.027%
2026-07-15	25.6000	26.2900	25.5400	26.1900	+4.426%	54	6,186	-40.703%
2026-07-13	25.1000	25.1000	25.0800	25.0800	+5.867%	2	6,167	-38.078%
2026-06-30	23.4900	23.6900	23.4900	23.6900	-11.604%	2	6,167	-34.445%
2026-06-26	27.0000	27.0000	26.8000	26.8000	-0.186%	5	6,167	-42.052%
2026-06-25	27.9800	27.9800	26.8500	26.8500	-7.637%	24	6,167	-42.160%
2026-06-24	29.0700	29.0700	29.0700	29.0700	+11.593%	7	6,167	-46.577%
2026-06-12	26.0500	26.0500	26.0500	26.0500	+2.964%	5,540	667	-40.384%
2026-06-08	26.0000	26.0000	25.3000	25.3000	-8.664%	8	667	-38.617%
2026-06-05	28.0000	28.0000	27.7000	27.7000	+25.113%	8	675	-43.935%
2026-05-28	22.1100	22.1400	22.1100	22.1400	-3.319%	2	684	-29.855%
2026-05-26	22.9000	22.9000	22.9000	22.9000	-7.400%	1	683	-32.183%
2026-05-21	24.7300	24.7300	24.7300	24.7300	+0.898%	1	683	-37.202%
2026-05-20	25.3600	25.3700	24.5100	24.5100	-4.370%	10	683	-36.638%
2026-05-19	25.9000	26.3000	24.6000	25.6300	+2.561%	34	682	-39.407%
2026-05-13	24.9900	24.9900	24.9900	24.9900	-3.588%	8	682	-37.855%
2026-05-07	25.7000	25.9200	25.7000	25.9200	-7.462%	2	690	-40.085%
2026-05-01	28.0100	28.0100	28.0100	28.0100	-2.166%	4	691	-44.556%
2026-04-30	28.6300	28.6300	28.6300	28.6300	-4.343%	2	691	-45.756%
2026-04-24	30.5000	30.5400	29.9300	29.9300	-4.499%	8	693	-48.112%
2026-04-23	31.8000	31.8000	31.3400	31.3400	-16.914%	2	692	-50.447%
2026-04-10	37.5300	37.7200	37.5300	37.7200	-19.488%	3	691	-58.828%
2026-04-02	46.6500	46.8500	46.6500	46.8500	-5.008%	4	692	-66.852%
2026-03-31	49.3200	49.3200	49.3200	49.3200	-8.565%	1	692	-68.512%
2026-03-30	53.9400	53.9400	53.9400	53.9400	+2.743%	2	692	-71.209%
2026-03-27	51.9000	52.5000	51.9000	52.5000	+14.379%	503	694	-70.419%
2026-03-23	45.9000	45.9000	45.9000	45.9000	-1.923%	2	197	-66.166%
2026-03-20	47.6200	47.6200	46.8000	46.8000	+4.511%	5	195	-66.816%
2026-03-19	46.5800	46.5800	44.7800	44.7800	+4.724%	6	199	-65.319%
2026-03-18	42.7600	42.7600	42.7600	42.7600	+0.023%	10	199	-63.681%
2026-03-16	42.7500	42.7500	42.7500	42.7500	+3.486%	1	199	-63.673%
2026-03-10	41.3100	41.3100	41.3100	41.3100	+3.690%	2	198	-62.406%
2026-02-25	39.8400	39.8400	39.8400	39.8400	-0.500%	1	196	-61.019%
2026-02-18	40.0400	40.0400	40.0400	40.0400	+4.108%	1	196	-61.214%
2026-02-09	38.3600	38.4700	38.3600	38.4600	+7.520%	10	196	-59.620%
2026-01-23	35.7700	35.7700	35.7700	35.7700	-3.481%	6	204	-56.584%
2026-01-21	38.9400	39.1900	37.0600	37.0600	-2.474%	10	204	-58.095%
2026-01-20	38.0000	38.0000	38.0000	38.0000	+4.224%	20	196	-59.132%
2026-01-06	36.4600	36.4600	36.4600	36.4600	-2.016%	25	196	-57.405%
2026-01-05	37.2100	37.2100	37.2100	37.2100	-3.099%	1	159	-58.264%
2025-12-31	38.4000	38.4000	37.8100	38.4000	+4.263%	47	159	-59.557%
2025-12-26	36.8300	36.8300	36.8300	36.8300	-3.257%	2	159	-57.833%
2025-12-19	38.0700	38.0700	38.0700	38.0700	-4.706%	1	159	-59.207%
2025-12-18	40.7200	40.7200	39.7400	39.9500	-5.823%	4	159	-61.126%
2025-12-17	41.5000	42.4200	41.5000	42.4200	+8.021%	14	159	-63.390%
2025-12-12	39.2700	39.2700	39.2700	39.2700	+4.414%	24	146	-60.453%
2025-12-11	37.6100	37.6100	37.6100	37.6100	-1.519%	1	122	-58.708%
2025-12-08	38.1900	38.1900	38.1900	38.1900	+1.704%	2	122	-59.335%
2025-12-05	37.5500	37.5500	37.5500	37.5500	-3.097%	2	120	-58.642%
2025-12-02	38.7500	38.7500	38.7500	38.7500	-16.307%	2	119	-59.923%
2025-11-24	46.1300	46.3000	46.1300	46.3000	-7.659%	5	117	-66.458%
2025-11-21	50.1400	50.1400	50.1400	50.1400	+8.387%	1	112	-69.027%
2025-11-19	47.1200	47.1200	46.1900	46.2600	-0.151%	18	113	-66.429%
2025-11-18	46.1800	46.3300	46.0000	46.3300	+7.694%	9	104	-66.480%
2025-11-14	43.0200	43.0200	43.0200	43.0200	+13.960%	1	100	-63.901%
2025-11-03	37.3500	37.7500	37.3500	37.7500	+3.425%	11	104	-58.861%
2025-10-31	36.5000	36.5000	36.5000	36.5000	-2.667%	1	104	-57.452%
2025-10-30	37.4500	37.9900	37.3000	37.5000	+2.263%	69	104	-58.587%
2025-10-29	36.6700	36.6700	36.6700	36.6700	+0.742%	4	39	-57.649%
2025-10-28	36.4000	36.4000	36.4000	36.4000	-1.992%	1	39	-57.335%
2025-10-27	38.0000	38.0000	37.1400	37.1400	-4.377%	11	27	-58.185%
2025-10-24	38.8400	38.8400	38.8400	38.8400	-4.874%	1	27	-60.015%
2025-10-23	40.8300	40.8300	40.8300	40.8300	+0.270%	8	27	-61.964%
2025-10-20	40.5000	40.7200	40.5000	40.7200	-4.098%	3	19	-61.861%
2025-10-14	42.4600	42.4600	42.4600	42.4600	-6.681%	2	18	-63.424%
2025-10-10	41.8300	45.5000	41.8300	45.5000	+13.438%	4	18	-65.868%
2025-10-09	40.1100	40.1100	40.1100	40.1100	-2.171%	1	17	-61.281%
2025-10-07	41.0000	41.0000	41.0000	41.0000	+3.824%	10	17	-62.122%
2025-10-03	39.4900	39.4900	39.4900	39.4900	-0.679%	2	7	-60.674%
2025-10-02	39.7600	39.7600	39.7600	39.7600	-2.597%	2	5	-60.941%
2025-09-26	41.5100	41.5100	40.8200	40.8200	+0.990%	2	4	-61.955%
2025-09-22	41.0000	41.0000	40.4200	40.4200	-1.726%	3	4	-61.578%
2025-09-19	41.1300	41.1300	41.1300	41.1300	-0.724%	5	1	-62.242%
2025-09-18	41.4300	41.4300	41.4300	41.4300	+0.534%	1	6	-62.515%
2025-09-15	41.2100	41.2100	41.2100	41.2100	0.000%	5	5	-62.315%