Dark

QQQ20280121P550
QQQ Jan 21 2028 550.00 Put (QQQ280121P00550000)
option OPRA

EOD

Sep 24, 2026

17.46+3.867%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.4000	17.4600	17.4000	17.4600	+3.867%	2	6,722	0.000%
2026-09-23	16.8100	16.8100	16.8100	16.8100	+7.138%	1	6,722	+3.867%
2026-09-22	15.8500	15.8500	15.6900	15.6900	-2.788%	17	6,722	+11.281%
2026-09-21	16.1400	16.1400	16.1400	16.1400	-9.224%	1	6,710	+8.178%
2026-09-18	17.9500	18.2100	17.7800	17.7800	-2.948%	35	6,710	-1.800%
2026-09-17	18.5000	18.5000	18.3200	18.3200	-4.334%	6	6,696	-4.694%
2026-09-16	19.1500	19.1500	19.1500	19.1500	-3.038%	1	6,695	-8.825%
2026-09-15	19.9200	19.9500	19.7500	19.7500	+2.226%	4	6,697	-11.595%
2026-09-14	20.1000	20.1000	19.3200	19.3200	-4.309%	3	6,697	-9.627%
2026-09-10	20.1500	20.2100	20.1300	20.1900	+5.102%	6	6,697	-13.522%
2026-09-09	19.5200	19.5800	19.2100	19.2100	+2.563%	4	6,694	-9.110%
2026-09-08	18.7300	18.7300	18.7300	18.7300	-6.350%	1	6,694	-6.781%
2026-09-02	20.0000	20.0000	20.0000	20.0000	-4.169%	1	6,695	-12.700%
2026-09-01	20.8700	20.8700	20.8700	20.8700	+0.096%	1	6,694	-16.339%
2026-08-31	20.8500	20.8500	20.8500	20.8500	+0.192%	100	6,694	-16.259%
2026-08-28	20.4900	20.8100	20.4900	20.8100	-0.478%	5	6,594	-16.098%
2026-08-27	20.9100	20.9100	20.9100	20.9100	-1.877%	7	6,599	-16.499%
2026-08-26	22.2100	22.7400	20.5400	21.3100	-3.444%	50	6,609	-18.067%
2026-08-25	22.0700	22.0700	22.0700	22.0700	-5.034%	17	6,592	-20.888%
2026-08-24	23.2400	23.2400	23.2400	23.2400	+0.519%	1	6,609	-24.871%
2026-08-20	23.1200	23.1200	23.1200	23.1200	+1.671%	3	6,608	-24.481%
2026-08-19	22.7800	22.7800	22.7000	22.7400	+1.202%	5	6,605	-23.219%
2026-08-18	22.7500	23.1900	22.3700	22.4700	+8.761%	42	6,605	-22.296%
2026-08-17	20.6600	20.6600	20.6600	20.6600	-0.816%	6	6,589	-15.489%
2026-08-14	20.8300	20.8300	20.8300	20.8300	-0.810%	1	6,583	-16.179%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-2.823%	5	6,584	-16.857%
2026-08-10	22.5000	22.5000	21.6100	21.6100	-6.043%	155	6,589	-19.204%
2026-08-07	23.0000	23.0000	23.0000	23.0000	-1.877%	1	6,530	-24.087%
2026-08-05	23.2000	23.4400	23.2000	23.4400	-0.255%	2	6,530	-25.512%
2026-08-04	23.9900	24.8700	23.5000	23.5000	-9.615%	16	6,530	-25.702%
2026-08-03	26.0000	26.0000	26.0000	26.0000	-6.877%	2	6,527	-32.846%
2026-07-31	28.7300	28.7600	27.9200	27.9200	-8.128%	3	6,528	-37.464%
2026-07-30	29.8900	30.3900	29.3900	30.3900	-7.234%	26	6,528	-42.547%
2026-07-29	32.2700	32.8900	32.2700	32.7600	+7.129%	3	6,528	-46.703%
2026-07-28	31.7000	34.1500	28.8500	30.5800	+0.098%	207	6,525	-42.904%
2026-07-27	31.3800	33.3500	29.5100	30.5500	-0.131%	2,804	6,722	-42.848%
2026-07-23	30.4300	30.7000	30.4300	30.5900	+10.115%	14	5,008	-42.923%
2026-07-22	25.6500	27.7800	25.6500	27.7800	+2.283%	2	5,005	-37.149%
2026-07-21	27.8600	28.5000	27.1600	27.1600	-7.556%	349	5,005	-35.714%
2026-07-20	29.2200	29.3800	29.2200	29.3800	+0.444%	2	5,009	-40.572%
2026-07-17	29.2500	29.2500	29.2500	29.2500	+6.752%	2	5,010	-40.308%
2026-07-15	27.9000	27.9000	27.4000	27.4000	-5.517%	4	5,010	-36.277%
2026-07-08	29.2500	29.2500	29.0000	29.0000	+8.614%	4	5,008	-39.793%
2026-07-06	27.5000	27.5000	26.7000	26.7000	-8.436%	3	5,008	-34.607%
2026-07-02	27.3900	29.1600	27.3900	29.1600	+14.353%	9	5,003	-40.123%
2026-07-01	25.5800	25.5800	25.5000	25.5000	-11.088%	8	5,003	-31.529%
2026-06-26	31.8800	31.8800	28.6800	28.6800	+6.222%	2	5,003	-39.121%
2026-06-25	27.0000	27.0000	27.0000	27.0000	-8.007%	2	5,004	-35.333%
2026-06-24	29.6000	29.7200	29.3100	29.3500	+15.098%	152	5,044	-40.511%
2026-06-18	25.5000	25.5000	25.5000	25.5000	+6.250%	1	4,987	-31.529%
2026-06-15	24.0000	24.0000	24.0000	24.0000	-9.808%	1	4,987	-27.250%
2026-06-12	26.2900	26.6100	26.2900	26.6100	-4.964%	2	4,987	-34.386%
2026-06-11	30.0600	30.2900	28.0000	28.0000	-2.845%	7	4,987	-37.643%
2026-06-10	29.3200	29.3200	28.8200	28.8200	-1.403%	3	4,989	-39.417%
2026-06-09	29.0000	29.2300	28.9800	29.2300	+6.291%	3	4,995	-40.267%
2026-06-08	28.0000	28.0000	27.5000	27.5000	-4.514%	11	4,996	-36.509%
2026-06-05	27.0300	28.8000	27.0300	28.8000	+19.453%	9	4,989	-39.375%
2026-06-04	24.1100	24.1100	24.1100	24.1100	-1.107%	4	4,989	-27.582%
2026-06-03	24.0000	24.3800	24.0000	24.3800	+1.668%	26	4,989	-28.384%
2026-06-02	23.0200	23.9800	23.0200	23.9800	+6.294%	2	5,014	-27.189%
2026-06-01	23.5600	24.0000	22.5600	22.5600	-4.971%	9	5,012	-22.606%
2026-05-29	23.2600	23.8500	23.2600	23.7400	-5.531%	3	5,017	-26.453%
2026-05-27	25.1600	25.4400	24.8200	25.1300	+2.950%	17	5,025	-30.521%
2026-05-26	24.4100	24.4100	24.4100	24.4100	-3.250%	1	5,012	-28.472%
2026-05-22	25.2300	25.2300	25.2300	25.2300	-4.504%	1	5,011	-30.797%
2026-05-21	26.4200	26.4200	26.4200	26.4200	-0.302%	2	5,011	-33.914%
2026-05-20	27.0000	27.0000	26.5000	26.5000	-2.286%	4	5,011	-34.113%
2026-05-19	27.1200	27.1200	27.1200	27.1200	+0.855%	3	5,008	-35.619%
2026-05-18	27.5900	27.5900	26.8900	26.8900	-0.407%	3	5,008	-35.069%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+3.290%	1	5,008	-35.333%
2026-05-11	26.7500	26.7500	26.1400	26.1400	-1.914%	2	5,008	-33.206%
2026-05-08	27.5100	27.5100	26.3900	26.6500	-4.957%	162	5,009	-34.484%
2026-05-07	27.4900	28.0400	27.4900	28.0400	-0.567%	104	4,940	-37.732%
2026-05-06	28.5100	28.5100	28.1500	28.2000	-4.049%	18	4,941	-38.085%
2026-05-05	28.9000	29.5000	28.9000	29.3900	-3.481%	17	4,942	-40.592%
2026-05-04	30.0000	30.5000	29.9000	30.4500	+1.636%	13	4,930	-42.660%
2026-05-01	29.7000	29.9600	29.7000	29.9600	-2.948%	7	4,926	-41.722%
2026-04-30	31.6800	31.6800	30.8700	30.8700	-6.426%	19	4,926	-43.440%
2026-04-29	32.5700	32.9900	32.5700	32.9900	-0.483%	7	4,931	-47.075%
2026-04-28	33.1500	33.1500	33.1500	33.1500	+3.594%	2	4,925	-47.330%
2026-04-24	32.7000	33.0000	32.0000	32.0000	-8.571%	8	4,927	-45.438%
2026-04-23	33.9500	35.0000	33.9500	35.0000	+5.868%	15	4,922	-50.114%
2026-04-22	34.0200	34.0200	33.0600	33.0600	-4.781%	18	4,929	-47.187%
2026-04-21	34.1300	34.7200	34.1300	34.7200	+2.028%	14	4,938	-49.712%
2026-04-20	34.1000	34.1400	33.9700	34.0300	-0.293%	12	4,938	-48.692%
2026-04-17	34.1300	34.1300	34.1300	34.1300	-4.156%	1	4,934	-48.843%
2026-04-16	36.3100	36.3100	35.6100	35.6100	-3.990%	6	4,934	-50.969%
2026-04-15	36.6600	37.0900	36.4100	37.0900	-0.855%	6	4,940	-52.925%
2026-04-14	37.6800	37.6800	37.4100	37.4100	-4.978%	4	4,939	-53.328%
2026-04-13	39.3700	39.3700	39.3700	39.3700	-4.488%	1	4,943	-55.652%
2026-04-10	40.4400	41.2600	40.4400	41.2200	-4.140%	7	4,944	-57.642%
2026-04-08	42.0000	43.2600	41.5000	43.0000	-12.973%	11	4,942	-59.395%
2026-04-07	49.4100	49.4100	49.4100	49.4100	+2.510%	1	4,942	-64.663%
2026-04-06	48.2000	48.2000	48.2000	48.2000	-4.554%	1	4,942	-63.776%
2026-04-02	50.7000	50.7000	50.5000	50.5000	-2.885%	2	4,942	-65.426%
2026-03-31	55.7500	55.7500	51.6700	52.0000	-14.050%	9	4,942	-66.423%
2026-03-30	58.9300	60.5000	58.9300	60.5000	+6.327%	4	4,942	-71.140%
2026-03-27	55.8800	57.0100	55.8800	56.9000	+6.895%	516	4,941	-69.315%
2026-03-26	53.0000	53.2300	53.0000	53.2300	+11.058%	11	4,447	-67.199%
2026-03-25	47.9300	47.9300	47.9300	47.9300	-2.423%	1	4,436	-63.572%
2026-03-24	49.1200	49.1200	49.1200	49.1200	-1.780%	1	4,435	-64.454%
2026-03-20	50.0100	50.0100	50.0100	50.0100	+2.020%	1	4,435	-65.087%
2026-03-19	48.9700	50.3600	48.9700	49.0200	+5.875%	4	4,436	-64.382%
2026-03-18	46.3000	46.3000	46.3000	46.3000	+4.045%	1	4,434	-62.289%
2026-03-17	44.5000	44.5000	44.5000	44.5000	-3.092%	4	4,433	-60.764%
2026-03-16	45.9200	45.9200	45.9200	45.9200	-5.241%	1	4,433	-61.977%
2026-03-13	45.6600	48.4800	45.6600	48.4600	+4.756%	518	3,933	-63.970%
2026-03-12	45.2600	46.5700	45.2600	46.2600	+5.232%	4	4,423	-62.257%
2026-03-11	42.8200	43.9900	42.8200	43.9600	-1.479%	26	4,421	-60.282%
2026-03-10	42.8500	44.6200	41.9600	44.6200	+1.019%	9	4,420	-60.870%
2026-03-09	48.4500	49.2400	44.1700	44.1700	-6.221%	13	4,423	-60.471%
2026-03-06	46.5600	47.1000	45.4100	47.1000	+7.045%	36	4,423	-62.930%
2026-03-05	43.9200	45.0000	42.9900	44.0000	+3.044%	78	4,352	-60.318%
2026-03-04	41.6500	42.7100	41.6500	42.7000	-5.823%	5	4,376	-59.110%
2026-03-03	47.6100	47.6100	44.9100	45.3400	+1.025%	18	4,378	-61.491%
2026-03-02	44.8800	44.8800	44.8800	44.8800	+1.447%	1	4,376	-61.096%
2026-02-27	45.0000	45.0000	44.2400	44.2400	+5.837%	2	4,375	-60.533%
2026-02-25	43.0500	43.0500	41.5100	41.8000	-2.904%	7	4,379	-58.230%
2026-02-24	45.8500	45.8500	43.0500	43.0500	-0.139%	9	4,379	-59.443%
2026-02-20	43.1100	43.1100	43.1100	43.1100	-4.687%	3	4,376	-59.499%
2026-02-19	45.2300	45.2300	45.2300	45.2300	+0.511%	1	4,374	-61.397%
2026-02-17	45.9100	45.9100	44.6200	45.0000	+8.408%	28	4,374	-61.200%
2026-02-11	41.5100	41.5100	41.5100	41.5100	-2.076%	1	4,379	-57.938%
2026-02-10	41.1200	42.3900	41.1200	42.3900	+3.923%	10	4,379	-58.811%
2026-02-09	42.1000	42.1000	40.7900	40.7900	-3.341%	825	4,378	-57.195%
2026-02-06	43.0000	43.0000	41.6500	42.2000	-10.403%	22	3,574	-58.626%
2026-02-05	46.7500	47.4800	45.0000	47.1000	+9.154%	1,988	3,582	-62.930%
2026-02-04	43.2900	43.2900	43.1000	43.1500	+5.553%	8	2,920	-59.537%
2026-02-03	40.8800	40.8800	40.8800	40.8800	+6.876%	1	2,926	-57.290%
2026-02-02	38.2500	38.2500	38.2500	38.2500	-3.822%	1	2,926	-54.353%
2026-01-30	39.7700	39.7700	39.7700	39.7700	+1.196%	20	2,926	-56.098%
2026-01-29	39.3000	39.3000	39.3000	39.3000	+0.899%	1	2,946	-55.573%
2026-01-28	38.9500	38.9500	38.9500	38.9500	+4.117%	6	2,945	-55.173%
2026-01-27	37.2800	37.4500	37.0300	37.4100	-1.032%	123	2,945	-53.328%
2026-01-26	37.8000	37.8000	37.8000	37.8000	-10.786%	19	2,870	-53.810%
2026-01-21	42.3700	42.3700	42.3700	42.3700	+1.146%	2	2,854	-58.792%
2026-01-20	41.8900	41.8900	41.8900	41.8900	+7.410%	5	2,856	-58.319%
2026-01-16	39.0500	39.0500	39.0000	39.0000	-3.106%	20	2,863	-55.231%
2026-01-14	40.1900	40.2500	40.1900	40.2500	+4.545%	3	2,863	-56.621%
2026-01-12	38.5000	38.5000	38.5000	38.5000	+4.054%	78	2,861	-54.649%
2026-01-09	38.6000	38.6000	37.0000	37.0000	-7.500%	85	2,861	-52.811%
2026-01-08	40.1000	40.2000	40.0000	40.0000	+3.896%	5	2,858	-56.350%
2026-01-07	38.5000	38.5000	38.5000	38.5000	-1.560%	80	2,858	-54.649%
2026-01-06	37.9100	39.1100	37.9100	39.1100	-1.511%	11	2,858	-55.357%
2026-01-05	40.2400	40.2400	39.7100	39.7100	-2.672%	5	2,851	-56.031%
2026-01-02	41.0000	41.0000	40.1200	40.8000	+4.696%	11	2,851	-57.206%
2025-12-30	39.0700	39.5000	38.9700	38.9700	-0.460%	8	2,846	-55.196%
2025-12-24	39.3000	39.3000	39.1500	39.1500	+0.902%	10	2,839	-55.402%
2025-12-23	39.5200	39.8300	38.8000	38.8000	-3.818%	14	2,839	-55.000%
2025-12-22	40.3400	40.3400	40.3400	40.3400	-2.087%	3	2,833	-56.718%
2025-12-19	41.2000	41.2000	41.2000	41.2000	-4.806%	3	2,833	-57.621%
2025-12-18	43.2800	43.2800	43.2800	43.2800	-7.738%	3	2,836	-59.658%
2025-12-17	45.0000	46.9100	45.0000	46.9100	+7.839%	2	2,836	-62.780%
2025-12-16	43.5000	43.5000	43.5000	43.5000	+0.694%	1	2,835	-59.862%
2025-12-15	43.4000	43.4100	43.1800	43.2000	+5.186%	6	2,835	-59.583%
2025-12-12	41.0700	41.0700	41.0700	41.0700	+2.037%	1	2,835	-57.487%
2025-12-11	40.2500	40.2500	40.2500	40.2500	-0.617%	1	2,834	-56.621%
2025-12-09	40.5000	40.5000	40.5000	40.5000	+0.897%	3	2,834	-56.889%
2025-12-05	39.7000	40.4100	39.7000	40.1400	-1.930%	4	2,834	-56.502%
2025-12-03	40.9300	40.9300	40.9300	40.9300	-2.617%	3	2,833	-57.342%
2025-12-02	42.0300	42.0300	42.0300	42.0300	-1.937%	1	2,830	-58.458%
2025-12-01	42.8600	42.8600	42.8600	42.8600	-0.233%	1	2,829	-59.263%
2025-11-26	42.9600	42.9600	42.9600	42.9600	-9.310%	10	2,819	-59.358%
2025-11-25	47.3700	47.3700	47.3700	47.3700	+0.403%	1	2,819	-63.141%
2025-11-24	47.1800	47.1800	47.1800	47.1800	-13.240%	3	2,818	-62.993%
2025-11-21	55.0000	55.0000	54.3800	54.3800	+10.237%	4	2,818	-67.893%
2025-11-19	49.3300	49.3300	49.3300	49.3300	+1.065%	8	2,817	-64.606%
2025-11-18	50.3500	50.5200	48.8100	48.8100	+3.851%	15	2,817	-64.229%
2025-11-17	47.0000	47.0000	47.0000	47.0000	-2.185%	1	2,816	-62.851%
2025-11-14	48.0500	48.0500	48.0500	48.0500	+2.234%	3	2,816	-63.663%
2025-11-13	47.0000	47.0000	47.0000	47.0000	+7.947%	10	2,819	-62.851%
2025-11-10	43.6600	43.6600	43.5400	43.5400	-2.856%	25	2,809	-59.899%
2025-11-06	44.9000	45.0000	44.8200	44.8200	+9.907%	12	2,788	-61.044%
2025-11-05	40.6500	40.7800	40.6500	40.7800	-8.770%	2	2,787	-57.185%
2025-11-04	42.9700	44.7000	42.3700	44.7000	+10.616%	5	2,786	-60.940%
2025-11-03	39.5400	40.4100	39.5400	40.4100	-0.321%	2	2,783	-56.793%
2025-10-30	40.5400	40.5400	40.5400	40.5400	+2.659%	5	2,783	-56.931%
2025-10-29	39.4900	39.4900	39.4900	39.4900	+1.910%	1	2,779	-55.786%
2025-10-28	38.7200	38.7500	38.7200	38.7500	-7.738%	2,751	2,779	-54.942%
2025-10-24	42.0000	42.0000	42.0000	42.0000	-3.359%	5	38	-58.429%
2025-10-20	43.4600	43.4600	43.4600	43.4600	-5.522%	5	33	-59.825%
2025-10-17	46.5000	46.5000	46.0000	46.0000	+1.928%	6	35	-62.043%
2025-10-16	45.1300	45.1300	45.1300	45.1300	-3.979%	1	29	-61.312%
2025-10-14	47.0000	47.0000	47.0000	47.0000	-0.318%	1	28	-62.851%
2025-10-13	46.0000	47.1500	46.0000	47.1500	-3.262%	4	29	-62.969%
2025-10-10	48.7400	48.7400	48.7400	48.7400	+13.349%	2	27	-64.177%
2025-10-09	43.0000	43.0000	43.0000	43.0000	+0.892%	1	25	-59.395%
2025-10-08	42.6200	42.6200	42.6200	42.6200	-0.791%	1	24	-59.033%
2025-10-07	42.5000	42.9600	42.3500	42.9600	+2.286%	16	24	-59.358%
2025-10-06	42.0000	42.0000	42.0000	42.0000	-2.394%	1	11	-58.429%
2025-10-02	43.0300	43.0300	43.0300	43.0300	+2.623%	3	11	-59.424%
2025-09-30	41.9300	41.9300	41.9300	41.9300	-8.048%	1	14	-58.359%
2025-09-24	45.6000	45.6000	45.6000	45.6000	+6.047%	3	13	-61.711%
2025-09-22	42.9300	43.1000	42.9300	43.0000	-1.058%	10	11	-59.395%
2025-09-19	43.4600	43.4600	43.4600	43.4600	-0.957%	4	8	-59.825%
2025-09-18	44.2500	44.2500	43.8800	43.8800	+1.106%	4	5	-60.210%
2025-09-16	43.4000	43.4000	43.4000	43.4000	-2.559%	1	2	-59.770%
2025-09-15	44.5400	44.5400	44.5400	44.5400	0.000%	1	1	-60.799%