Dark

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

EOD

Aug 4, 2026

22.40-18.545%(-5.10)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	22.0000	22.4000	22.0000	22.4000	-18.545%	35	6,118	0.000%
2026-07-30	27.9000	28.1100	27.5000	27.5000	-5.172%	5	6,118	-18.545%
2026-07-28	29.4800	30.3800	29.0000	29.0000	+2.257%	193	6,170	-22.759%
2026-07-27	29.0600	31.0500	28.3600	28.3600	+3.015%	828	6,173	-21.016%
2026-07-23	25.3500	27.5300	25.3500	27.5300	+8.003%	2	6,186	-18.634%
2026-07-21	26.3700	26.3700	25.4700	25.4900	-9.770%	10	6,185	-12.122%
2026-07-17	28.2500	28.2500	28.2500	28.2500	+7.866%	3	6,186	-20.708%
2026-07-15	25.6000	26.2900	25.5400	26.1900	+4.426%	54	6,186	-14.471%
2026-07-13	25.1000	25.1000	25.0800	25.0800	+5.867%	2	6,167	-10.686%
2026-06-30	23.4900	23.6900	23.4900	23.6900	-11.604%	2	6,167	-5.445%
2026-06-26	27.0000	27.0000	26.8000	26.8000	-0.186%	5	6,167	-16.418%
2026-06-25	27.9800	27.9800	26.8500	26.8500	-7.637%	24	6,167	-16.574%
2026-06-24	29.0700	29.0700	29.0700	29.0700	+11.593%	7	6,167	-22.945%
2026-06-12	26.0500	26.0500	26.0500	26.0500	+2.964%	5,540	667	-14.012%
2026-06-08	26.0000	26.0000	25.3000	25.3000	-8.664%	8	667	-11.462%
2026-06-05	28.0000	28.0000	27.7000	27.7000	+25.113%	8	675	-19.134%
2026-05-28	22.1100	22.1400	22.1100	22.1400	-3.319%	2	684	+1.174%
2026-05-26	22.9000	22.9000	22.9000	22.9000	-7.400%	1	683	-2.183%
2026-05-21	24.7300	24.7300	24.7300	24.7300	+0.898%	1	683	-9.422%
2026-05-20	25.3600	25.3700	24.5100	24.5100	-4.370%	10	683	-8.609%
2026-05-19	25.9000	26.3000	24.6000	25.6300	+2.561%	34	682	-12.602%
2026-05-13	24.9900	24.9900	24.9900	24.9900	-3.588%	8	682	-10.364%
2026-05-07	25.7000	25.9200	25.7000	25.9200	-7.462%	2	690	-13.580%
2026-05-01	28.0100	28.0100	28.0100	28.0100	-2.166%	4	691	-20.029%
2026-04-30	28.6300	28.6300	28.6300	28.6300	-4.343%	2	691	-21.760%
2026-04-24	30.5000	30.5400	29.9300	29.9300	-4.499%	8	693	-25.159%
2026-04-23	31.8000	31.8000	31.3400	31.3400	-16.914%	2	692	-28.526%
2026-04-10	37.5300	37.7200	37.5300	37.7200	-19.488%	3	691	-40.615%
2026-04-02	46.6500	46.8500	46.6500	46.8500	-5.008%	4	692	-52.188%
2026-03-31	49.3200	49.3200	49.3200	49.3200	-8.565%	1	692	-54.582%
2026-03-30	53.9400	53.9400	53.9400	53.9400	+2.743%	2	692	-58.472%
2026-03-27	51.9000	52.5000	51.9000	52.5000	+14.379%	503	694	-57.333%
2026-03-23	45.9000	45.9000	45.9000	45.9000	-1.923%	2	197	-51.198%
2026-03-20	47.6200	47.6200	46.8000	46.8000	+4.511%	5	195	-52.137%
2026-03-19	46.5800	46.5800	44.7800	44.7800	+4.724%	6	199	-49.978%
2026-03-18	42.7600	42.7600	42.7600	42.7600	+0.023%	10	199	-47.615%
2026-03-16	42.7500	42.7500	42.7500	42.7500	+3.486%	1	199	-47.602%
2026-03-10	41.3100	41.3100	41.3100	41.3100	+3.690%	2	198	-45.776%
2026-02-25	39.8400	39.8400	39.8400	39.8400	-0.500%	1	196	-43.775%
2026-02-18	40.0400	40.0400	40.0400	40.0400	+4.108%	1	196	-44.056%
2026-02-09	38.3600	38.4700	38.3600	38.4600	+7.520%	10	196	-41.758%
2026-01-23	35.7700	35.7700	35.7700	35.7700	-3.481%	6	204	-37.378%
2026-01-21	38.9400	39.1900	37.0600	37.0600	-2.474%	10	204	-39.557%
2026-01-20	38.0000	38.0000	38.0000	38.0000	+4.224%	20	196	-41.053%
2026-01-06	36.4600	36.4600	36.4600	36.4600	-2.016%	25	196	-38.563%
2026-01-05	37.2100	37.2100	37.2100	37.2100	-3.099%	1	159	-39.801%
2025-12-31	38.4000	38.4000	37.8100	38.4000	+4.263%	47	159	-41.667%
2025-12-26	36.8300	36.8300	36.8300	36.8300	-3.257%	2	159	-39.180%
2025-12-19	38.0700	38.0700	38.0700	38.0700	-4.706%	1	159	-41.161%
2025-12-18	40.7200	40.7200	39.7400	39.9500	-5.823%	4	159	-43.930%
2025-12-17	41.5000	42.4200	41.5000	42.4200	+8.021%	14	159	-47.195%
2025-12-12	39.2700	39.2700	39.2700	39.2700	+4.414%	24	146	-42.959%
2025-12-11	37.6100	37.6100	37.6100	37.6100	-1.519%	1	122	-40.441%
2025-12-08	38.1900	38.1900	38.1900	38.1900	+1.704%	2	122	-41.346%
2025-12-05	37.5500	37.5500	37.5500	37.5500	-3.097%	2	120	-40.346%
2025-12-02	38.7500	38.7500	38.7500	38.7500	-16.307%	2	119	-42.194%
2025-11-24	46.1300	46.3000	46.1300	46.3000	-7.659%	5	117	-51.620%
2025-11-21	50.1400	50.1400	50.1400	50.1400	+8.387%	1	112	-55.325%
2025-11-19	47.1200	47.1200	46.1900	46.2600	-0.151%	18	113	-51.578%
2025-11-18	46.1800	46.3300	46.0000	46.3300	+7.694%	9	104	-51.651%
2025-11-14	43.0200	43.0200	43.0200	43.0200	+13.960%	1	100	-47.931%
2025-11-03	37.3500	37.7500	37.3500	37.7500	+3.425%	11	104	-40.662%
2025-10-31	36.5000	36.5000	36.5000	36.5000	-2.667%	1	104	-38.630%
2025-10-30	37.4500	37.9900	37.3000	37.5000	+2.263%	69	104	-40.267%
2025-10-29	36.6700	36.6700	36.6700	36.6700	+0.742%	4	39	-38.915%
2025-10-28	36.4000	36.4000	36.4000	36.4000	-1.992%	1	39	-38.462%
2025-10-27	38.0000	38.0000	37.1400	37.1400	-4.377%	11	27	-39.688%
2025-10-24	38.8400	38.8400	38.8400	38.8400	-4.874%	1	27	-42.327%
2025-10-23	40.8300	40.8300	40.8300	40.8300	+0.270%	8	27	-45.138%
2025-10-20	40.5000	40.7200	40.5000	40.7200	-4.098%	3	19	-44.990%
2025-10-14	42.4600	42.4600	42.4600	42.4600	-6.681%	2	18	-47.244%
2025-10-10	41.8300	45.5000	41.8300	45.5000	+13.438%	4	18	-50.769%
2025-10-09	40.1100	40.1100	40.1100	40.1100	-2.171%	1	17	-44.154%
2025-10-07	41.0000	41.0000	41.0000	41.0000	+3.824%	10	17	-45.366%
2025-10-03	39.4900	39.4900	39.4900	39.4900	-0.679%	2	7	-43.277%
2025-10-02	39.7600	39.7600	39.7600	39.7600	-2.597%	2	5	-43.662%
2025-09-26	41.5100	41.5100	40.8200	40.8200	+0.990%	2	4	-45.125%
2025-09-22	41.0000	41.0000	40.4200	40.4200	-1.726%	3	4	-44.582%
2025-09-19	41.1300	41.1300	41.1300	41.1300	-0.724%	5	1	-45.539%
2025-09-18	41.4300	41.4300	41.4300	41.4300	+0.534%	1	6	-45.933%
2025-09-15	41.2100	41.2100	41.2100	41.2100	0.000%	5	5	-45.644%