Dark

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

Inactive

Sep 18, 2026

18.83-13.822%(-3.02)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	19.1500	19.7600	18.8100	18.8300	-13.822%	143	1,311	0.000%
2026-09-10	21.7000	21.9400	21.5400	21.8500	+3.998%	6	1,316	-13.822%
2026-09-09	20.9000	21.2000	20.7700	21.0100	-2.279%	22	1,316	-10.376%
2026-09-02	21.5000	21.5000	21.5000	21.5000	-3.022%	8	1,307	-12.419%
2026-09-01	22.1700	22.1700	22.1700	22.1700	-7.509%	12	1,307	-15.065%
2026-08-21	24.4300	24.4300	23.9700	23.9700	-1.682%	198	1,315	-21.443%
2026-08-19	24.3700	24.4400	24.1400	24.3800	+0.911%	652	1,310	-22.765%
2026-08-18	24.1700	24.2100	24.1000	24.1600	+8.292%	11	989	-22.061%
2026-08-13	22.4300	22.4700	22.2900	22.3100	-3.000%	5	982	-15.598%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-7.071%	1	979	-18.130%
2026-08-05	24.7500	24.7500	24.7500	24.7500	-9.803%	1	979	-23.919%
2026-08-03	28.5500	28.5500	27.4400	27.4400	-13.846%	3	978	-31.378%
2026-07-30	31.9300	31.9300	31.8500	31.8500	-9.491%	2	978	-40.879%
2026-07-29	34.5500	35.1900	31.8800	35.1900	+6.636%	206	980	-46.490%
2026-07-28	33.0500	33.0500	33.0000	33.0000	-1.522%	2	778	-42.939%
2026-07-27	35.4400	35.4400	33.4600	33.5100	+13.516%	23	777	-43.808%
2026-07-23	31.7500	31.7500	29.5200	29.5200	+0.068%	2	760	-36.213%
2026-07-22	29.5000	29.5000	29.5000	29.5000	-0.203%	1	759	-36.169%
2026-07-21	29.9800	29.9800	28.0400	29.5600	-1.761%	16	759	-36.299%
2026-07-20	30.0900	30.0900	30.0900	30.0900	+7.082%	1	761	-37.421%
2026-07-14	28.9300	29.0300	28.1000	28.1000	-3.103%	42	779	-32.989%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+0.277%	12	779	-35.069%
2026-07-06	28.9200	28.9200	28.9200	28.9200	+2.011%	14	767	-34.889%
2026-06-29	28.7100	28.7100	28.3500	28.3500	-14.350%	401	781	-33.580%
2026-06-24	31.7200	33.1000	31.7200	33.1000	+2.129%	2	381	-43.112%
2026-06-23	32.3400	32.4100	32.3400	32.4100	+7.997%	2	380	-41.901%
2026-06-22	26.9600	30.0100	26.9300	30.0100	+15.423%	256	379	-37.254%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-4.552%	1	264	-27.577%
2026-06-12	28.2500	28.2500	27.2400	27.2400	-12.692%	15	264	-30.874%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-0.288%	1	264	-39.647%
2026-06-09	31.9500	32.0200	31.2900	31.2900	+7.785%	4	264	-39.821%
2026-06-08	29.1200	29.1200	29.0300	29.0300	+14.788%	2	265	-35.136%
2026-06-01	25.2900	25.2900	25.2900	25.2900	-2.317%	1	265	-25.544%
2026-05-29	25.4300	25.8900	25.4300	25.8900	+2.211%	4	264	-27.269%
2026-05-28	26.0000	26.1400	25.3300	25.3300	-2.689%	6	266	-25.661%
2026-05-27	26.2100	26.3400	26.0300	26.0300	+0.115%	14	264	-27.660%
2026-05-26	25.9300	26.0000	25.9300	26.0000	-2.439%	2	257	-27.577%
2026-05-22	26.8100	26.8100	26.6500	26.6500	-10.088%	7	256	-29.343%
2026-05-19	29.6400	29.6400	29.6400	29.6400	+7.703%	1	253	-36.471%
2026-05-14	27.5200	27.5200	27.5200	27.5200	-2.756%	1	254	-31.577%
2026-05-13	28.3600	28.3600	28.3000	28.3000	+0.426%	6	253	-33.463%
2026-05-11	28.1800	28.1800	28.1800	28.1800	-0.389%	1	253	-33.180%
2026-05-08	29.1400	29.1400	28.2900	28.2900	-4.069%	24	253	-33.439%
2026-05-07	29.7000	29.7000	29.4900	29.4900	-2.351%	241	257	-36.148%
2026-05-06	30.8800	30.8800	30.1700	30.2000	-5.978%	13	165	-37.649%
2026-05-04	32.1200	32.1200	32.1200	32.1200	+0.784%	5	169	-41.376%
2026-05-01	31.4800	31.8700	31.4800	31.8700	-3.424%	6	169	-40.916%
2026-04-30	33.9300	33.9600	33.0000	33.0000	-10.666%	16	169	-42.939%
2026-04-23	35.6700	36.9400	35.5100	36.9400	+3.415%	177	161	-49.025%
2026-04-22	36.3600	37.1100	35.3900	35.7200	-4.594%	10	136	-47.284%
2026-04-16	38.4700	38.4700	37.4400	37.4400	-2.551%	15	130	-49.706%
2026-04-15	39.4000	39.4000	38.4200	38.4200	-4.948%	18	131	-50.989%
2026-04-14	42.2000	42.2000	40.4200	40.4200	-8.011%	3	124	-53.414%
2026-04-10	43.1300	43.9500	42.7600	43.9400	-1.612%	7	124	-57.146%
2026-04-09	44.6600	44.6600	44.6600	44.6600	-13.634%	1	125	-57.837%
2026-04-01	51.7100	51.7100	51.7100	51.7100	-19.203%	1	125	-63.585%
2026-03-30	60.6200	64.0000	60.6200	64.0000	+4.987%	10	124	-70.578%
2026-03-27	59.0700	61.0500	59.0700	60.9600	+15.761%	5	121	-69.111%
2026-03-23	50.6400	52.6600	50.3800	52.6600	-4.997%	5	133	-64.242%
2026-03-20	55.4300	55.4300	55.4300	55.4300	+14.336%	22	130	-66.029%
2026-03-16	48.6200	48.6200	48.4800	48.4800	-5.442%	2	109	-61.159%
2026-03-13	51.2700	51.2700	51.2700	51.2700	+8.969%	1	109	-63.273%
2026-03-11	46.8600	47.0500	46.8600	47.0500	-1.692%	2	110	-59.979%
2026-02-26	47.8600	47.8600	47.8600	47.8600	+8.207%	2	109	-60.656%
2026-02-25	44.2300	44.2300	44.2300	44.2300	-6.233%	2	107	-57.427%
2026-02-20	47.1700	47.1700	47.1700	47.1700	-1.913%	1	107	-60.081%
2026-02-19	48.0900	48.0900	48.0900	48.0900	+2.319%	1	108	-60.844%
2026-02-18	47.0000	47.0000	47.0000	47.0000	-6.931%	1	107	-59.936%
2026-02-17	50.5000	50.5000	50.5000	50.5000	+5.208%	1	107	-62.713%
2026-02-12	45.0500	48.0000	45.0500	48.0000	+6.218%	68	108	-60.771%
2026-02-06	45.1900	45.1900	45.1900	45.1900	-7.794%	5	40	-58.331%
2026-02-05	50.4900	50.4900	49.0100	49.0100	+20.536%	5	35	-61.579%
2026-01-28	40.6600	40.6600	40.6600	40.6600	+1.397%	1	38	-53.689%
2026-01-27	40.1000	40.1000	40.1000	40.1000	-9.807%	1	38	-53.042%
2026-01-20	44.4600	44.4600	44.4600	44.4600	+6.262%	10	38	-57.647%
2026-01-15	41.8400	41.8400	41.8400	41.8400	-3.882%	1	38	-54.995%
2026-01-14	43.5300	43.5300	43.5300	43.5300	+4.089%	10	38	-56.742%
2026-01-07	41.8200	41.8200	41.8200	41.8200	+0.120%	1	28	-54.974%
2026-01-06	42.2300	42.2300	41.7700	41.7700	+1.310%	3	28	-54.920%
2026-01-02	41.2300	41.2300	41.2300	41.2300	-2.668%	2	30	-54.329%
2025-12-30	41.9800	42.3600	41.9800	42.3600	+3.367%	2	32	-55.548%
2025-12-26	40.9800	40.9800	40.9800	40.9800	-14.979%	1	31	-54.051%
2025-12-17	48.2000	48.2000	48.2000	48.2000	+13.305%	1	31	-60.934%
2025-12-12	42.5400	42.5400	42.5400	42.5400	-2.965%	1	31	-55.736%
2025-12-11	43.8400	43.8400	43.8400	43.8400	+3.372%	10	30	-57.048%
2025-12-09	42.4100	42.4100	42.4100	42.4100	-3.107%	4	20	-55.600%
2025-12-08	43.6400	43.7700	43.6400	43.7700	+1.531%	2	19	-56.980%
2025-12-05	43.1100	43.1100	43.1100	43.1100	-2.686%	4	18	-56.321%
2025-12-04	44.3000	44.3000	44.3000	44.3000	+2.191%	1	15	-57.494%
2025-12-02	43.3500	43.3500	43.3500	43.3500	-5.740%	2	15	-56.563%
2025-12-01	45.9900	45.9900	45.9900	45.9900	-17.875%	1	13	-59.056%
2025-11-20	56.0000	56.0000	56.0000	56.0000	+10.891%	1	12	-66.375%
2025-11-19	50.5000	50.5000	50.5000	50.5000	-2.113%	1	11	-62.713%
2025-11-14	51.5900	51.5900	51.5900	51.5900	+11.522%	1	11	-63.501%
2025-11-12	46.2600	46.2600	46.2600	46.2600	-11.038%	1	11	-59.295%
2025-11-07	49.5500	52.0000	49.5500	52.0000	+20.622%	2	11	-63.788%
2025-11-03	43.1100	43.1100	43.1100	43.1100	+3.085%	1	12	-56.321%
2025-10-31	41.5300	41.8200	41.5300	41.8200	-0.405%	2	12	-54.974%
2025-10-29	41.9900	41.9900	41.9900	41.9900	-0.119%	1	10	-55.156%
2025-10-27	42.0400	42.0400	42.0400	42.0400	-15.361%	1	8	-55.209%
2025-10-14	48.5500	49.6700	48.5500	49.6700	+1.450%	4	8	-62.090%
2025-10-13	50.7400	50.7400	48.9600	48.9600	-2.761%	2	6	-61.540%
2025-10-10	49.3600	50.3500	49.3600	50.3500	+9.887%	5	5	-62.602%
2025-10-06	45.4800	45.8200	45.4800	45.8200	+1.777%	4	4	-58.904%
2025-10-01	45.0200	45.0200	45.0200	45.0200	-3.183%	1	4	-58.174%
2025-09-22	46.5000	46.5000	46.5000	46.5000	-1.441%	1	3	-59.505%
2025-09-18	47.2000	47.2000	47.1800	47.1800	0.000%	2	2	-60.089%