Dark

QQQ20280121P560
QQQ Jan 21 2028 560.00 Put (QQQ280121P00560000)
option OPRA

EOD

Aug 5, 2026

24.75-9.803%(-2.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.7500	24.7500	24.7500	24.7500	-9.803%	1	979	0.000%
2026-08-03	28.5500	28.5500	27.4400	27.4400	-13.846%	3	978	-9.803%
2026-07-30	31.9300	31.9300	31.8500	31.8500	-9.491%	2	978	-22.292%
2026-07-29	34.5500	35.1900	31.8800	35.1900	+6.636%	206	980	-29.668%
2026-07-28	33.0500	33.0500	33.0000	33.0000	-1.522%	2	778	-25.000%
2026-07-27	35.4400	35.4400	33.4600	33.5100	+13.516%	23	777	-26.141%
2026-07-23	31.7500	31.7500	29.5200	29.5200	+0.068%	2	760	-16.159%
2026-07-22	29.5000	29.5000	29.5000	29.5000	-0.203%	1	759	-16.102%
2026-07-21	29.9800	29.9800	28.0400	29.5600	-1.761%	16	759	-16.272%
2026-07-20	30.0900	30.0900	30.0900	30.0900	+7.082%	1	761	-17.747%
2026-07-14	28.9300	29.0300	28.1000	28.1000	-3.103%	42	779	-11.922%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+0.277%	12	779	-14.655%
2026-07-06	28.9200	28.9200	28.9200	28.9200	+2.011%	14	767	-14.419%
2026-06-29	28.7100	28.7100	28.3500	28.3500	-14.350%	401	781	-12.698%
2026-06-24	31.7200	33.1000	31.7200	33.1000	+2.129%	2	381	-25.227%
2026-06-23	32.3400	32.4100	32.3400	32.4100	+7.997%	2	380	-23.635%
2026-06-22	26.9600	30.0100	26.9300	30.0100	+15.423%	256	379	-17.527%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-4.552%	1	264	-4.808%
2026-06-12	28.2500	28.2500	27.2400	27.2400	-12.692%	15	264	-9.141%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-0.288%	1	264	-20.673%
2026-06-09	31.9500	32.0200	31.2900	31.2900	+7.785%	4	264	-20.901%
2026-06-08	29.1200	29.1200	29.0300	29.0300	+14.788%	2	265	-14.743%
2026-06-01	25.2900	25.2900	25.2900	25.2900	-2.317%	1	265	-2.135%
2026-05-29	25.4300	25.8900	25.4300	25.8900	+2.211%	4	264	-4.403%
2026-05-28	26.0000	26.1400	25.3300	25.3300	-2.689%	6	266	-2.290%
2026-05-27	26.2100	26.3400	26.0300	26.0300	+0.115%	14	264	-4.917%
2026-05-26	25.9300	26.0000	25.9300	26.0000	-2.439%	2	257	-4.808%
2026-05-22	26.8100	26.8100	26.6500	26.6500	-10.088%	7	256	-7.129%
2026-05-19	29.6400	29.6400	29.6400	29.6400	+7.703%	1	253	-16.498%
2026-05-14	27.5200	27.5200	27.5200	27.5200	-2.756%	1	254	-10.065%
2026-05-13	28.3600	28.3600	28.3000	28.3000	+0.426%	6	253	-12.544%
2026-05-11	28.1800	28.1800	28.1800	28.1800	-0.389%	1	253	-12.172%
2026-05-08	29.1400	29.1400	28.2900	28.2900	-4.069%	24	253	-12.513%
2026-05-07	29.7000	29.7000	29.4900	29.4900	-2.351%	241	257	-16.073%
2026-05-06	30.8800	30.8800	30.1700	30.2000	-5.978%	13	165	-18.046%
2026-05-04	32.1200	32.1200	32.1200	32.1200	+0.784%	5	169	-22.945%
2026-05-01	31.4800	31.8700	31.4800	31.8700	-3.424%	6	169	-22.341%
2026-04-30	33.9300	33.9600	33.0000	33.0000	-10.666%	16	169	-25.000%
2026-04-23	35.6700	36.9400	35.5100	36.9400	+3.415%	177	161	-32.999%
2026-04-22	36.3600	37.1100	35.3900	35.7200	-4.594%	10	136	-30.711%
2026-04-16	38.4700	38.4700	37.4400	37.4400	-2.551%	15	130	-33.894%
2026-04-15	39.4000	39.4000	38.4200	38.4200	-4.948%	18	131	-35.580%
2026-04-14	42.2000	42.2000	40.4200	40.4200	-8.011%	3	124	-38.768%
2026-04-10	43.1300	43.9500	42.7600	43.9400	-1.612%	7	124	-43.673%
2026-04-09	44.6600	44.6600	44.6600	44.6600	-13.634%	1	125	-44.581%
2026-04-01	51.7100	51.7100	51.7100	51.7100	-19.203%	1	125	-52.137%
2026-03-30	60.6200	64.0000	60.6200	64.0000	+4.987%	10	124	-61.328%
2026-03-27	59.0700	61.0500	59.0700	60.9600	+15.761%	5	121	-59.400%
2026-03-23	50.6400	52.6600	50.3800	52.6600	-4.997%	5	133	-53.000%
2026-03-20	55.4300	55.4300	55.4300	55.4300	+14.336%	22	130	-55.349%
2026-03-16	48.6200	48.6200	48.4800	48.4800	-5.442%	2	109	-48.948%
2026-03-13	51.2700	51.2700	51.2700	51.2700	+8.969%	1	109	-51.726%
2026-03-11	46.8600	47.0500	46.8600	47.0500	-1.692%	2	110	-47.396%
2026-02-26	47.8600	47.8600	47.8600	47.8600	+8.207%	2	109	-48.287%
2026-02-25	44.2300	44.2300	44.2300	44.2300	-6.233%	2	107	-44.043%
2026-02-20	47.1700	47.1700	47.1700	47.1700	-1.913%	1	107	-47.530%
2026-02-19	48.0900	48.0900	48.0900	48.0900	+2.319%	1	108	-48.534%
2026-02-18	47.0000	47.0000	47.0000	47.0000	-6.931%	1	107	-47.340%
2026-02-17	50.5000	50.5000	50.5000	50.5000	+5.208%	1	107	-50.990%
2026-02-12	45.0500	48.0000	45.0500	48.0000	+6.218%	68	108	-48.438%
2026-02-06	45.1900	45.1900	45.1900	45.1900	-7.794%	5	40	-45.231%
2026-02-05	50.4900	50.4900	49.0100	49.0100	+20.536%	5	35	-49.500%
2026-01-28	40.6600	40.6600	40.6600	40.6600	+1.397%	1	38	-39.129%
2026-01-27	40.1000	40.1000	40.1000	40.1000	-9.807%	1	38	-38.279%
2026-01-20	44.4600	44.4600	44.4600	44.4600	+6.262%	10	38	-44.332%
2026-01-15	41.8400	41.8400	41.8400	41.8400	-3.882%	1	38	-40.846%
2026-01-14	43.5300	43.5300	43.5300	43.5300	+4.089%	10	38	-43.143%
2026-01-07	41.8200	41.8200	41.8200	41.8200	+0.120%	1	28	-40.818%
2026-01-06	42.2300	42.2300	41.7700	41.7700	+1.310%	3	28	-40.747%
2026-01-02	41.2300	41.2300	41.2300	41.2300	-2.668%	2	30	-39.971%
2025-12-30	41.9800	42.3600	41.9800	42.3600	+3.367%	2	32	-41.572%
2025-12-26	40.9800	40.9800	40.9800	40.9800	-14.979%	1	31	-39.605%
2025-12-17	48.2000	48.2000	48.2000	48.2000	+13.305%	1	31	-48.651%
2025-12-12	42.5400	42.5400	42.5400	42.5400	-2.965%	1	31	-41.819%
2025-12-11	43.8400	43.8400	43.8400	43.8400	+3.372%	10	30	-43.545%
2025-12-09	42.4100	42.4100	42.4100	42.4100	-3.107%	4	20	-41.641%
2025-12-08	43.6400	43.7700	43.6400	43.7700	+1.531%	2	19	-43.454%
2025-12-05	43.1100	43.1100	43.1100	43.1100	-2.686%	4	18	-42.589%
2025-12-04	44.3000	44.3000	44.3000	44.3000	+2.191%	1	15	-44.131%
2025-12-02	43.3500	43.3500	43.3500	43.3500	-5.740%	2	15	-42.907%
2025-12-01	45.9900	45.9900	45.9900	45.9900	-17.875%	1	13	-46.184%
2025-11-20	56.0000	56.0000	56.0000	56.0000	+10.891%	1	12	-55.804%
2025-11-19	50.5000	50.5000	50.5000	50.5000	-2.113%	1	11	-50.990%
2025-11-14	51.5900	51.5900	51.5900	51.5900	+11.522%	1	11	-52.026%
2025-11-12	46.2600	46.2600	46.2600	46.2600	-11.038%	1	11	-46.498%
2025-11-07	49.5500	52.0000	49.5500	52.0000	+20.622%	2	11	-52.404%
2025-11-03	43.1100	43.1100	43.1100	43.1100	+3.085%	1	12	-42.589%
2025-10-31	41.5300	41.8200	41.5300	41.8200	-0.405%	2	12	-40.818%
2025-10-29	41.9900	41.9900	41.9900	41.9900	-0.119%	1	10	-41.057%
2025-10-27	42.0400	42.0400	42.0400	42.0400	-15.361%	1	8	-41.127%
2025-10-14	48.5500	49.6700	48.5500	49.6700	+1.450%	4	8	-50.171%
2025-10-13	50.7400	50.7400	48.9600	48.9600	-2.761%	2	6	-49.449%
2025-10-10	49.3600	50.3500	49.3600	50.3500	+9.887%	5	5	-50.844%
2025-10-06	45.4800	45.8200	45.4800	45.8200	+1.777%	4	4	-45.984%
2025-10-01	45.0200	45.0200	45.0200	45.0200	-3.183%	1	4	-45.024%
2025-09-22	46.5000	46.5000	46.5000	46.5000	-1.441%	1	3	-46.774%
2025-09-18	47.2000	47.2000	47.1800	47.1800	0.000%	2	2	-47.541%