Dark

QQQ20280121P580
QQQ Jan 21 2028 580.00 Put (QQQ280121P00580000)
option OPRA

EOD

Sep 22, 2026

19.44-6.852%(-1.43)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	19.4900	19.4900	19.4400	19.4400	-6.852%	60	1,127	0.000%
2026-09-21	20.2200	20.8700	20.2200	20.8700	-4.485%	2	1,127	-6.852%
2026-09-18	22.3000	22.5500	21.8200	21.8500	-4.834%	173	1,125	-11.030%
2026-09-17	23.2000	23.2000	22.9600	22.9600	-7.494%	2	1,104	-15.331%
2026-09-15	24.8200	24.8200	24.8200	24.8200	+7.819%	4	1,104	-21.676%
2026-09-11	24.3500	24.3500	23.0200	23.0200	-8.687%	2	1,104	-15.552%
2026-09-01	25.2100	25.2100	25.2100	25.2100	-0.395%	1	1,104	-22.888%
2026-08-31	25.3100	25.3800	25.3100	25.3100	+0.040%	98	1,104	-23.192%
2026-08-28	25.2100	25.3000	25.2100	25.3000	-2.879%	31	1,104	-23.162%
2026-08-27	26.0500	26.0500	26.0500	26.0500	-7.295%	1	1,104	-25.374%
2026-08-21	28.2700	28.2700	28.1000	28.1000	+0.178%	60	1,134	-30.819%
2026-08-19	27.8100	28.0500	27.7800	28.0500	+0.394%	102	1,134	-30.695%
2026-08-18	27.9300	27.9600	27.7800	27.9400	+7.960%	16	1,083	-30.422%
2026-08-13	25.8800	25.8800	25.8800	25.8800	-3.433%	1	1,076	-24.884%
2026-08-12	26.8000	26.8000	26.8000	26.8000	+0.112%	14	1,077	-27.463%
2026-08-10	26.9400	26.9400	26.7100	26.7700	+1.903%	37	1,077	-27.381%
2026-08-07	26.2700	26.2700	26.2700	26.2700	-10.949%	1	1,077	-25.999%
2026-08-06	29.5000	29.5000	29.5000	29.5000	-0.338%	3	1,080	-34.102%
2026-08-05	29.0000	29.6000	29.0000	29.6000	+0.203%	8	1,077	-34.324%
2026-08-04	30.5000	30.5000	29.5400	29.5400	-7.688%	4	1,078	-34.191%
2026-08-03	32.0000	32.0000	32.0000	32.0000	-7.434%	1	1,077	-39.250%
2026-07-31	35.0000	38.0000	34.5700	34.5700	-7.269%	3	1,078	-43.766%
2026-07-30	37.0000	37.2800	36.6300	37.2800	-10.169%	31	1,075	-47.854%
2026-07-29	38.9000	41.5000	38.9000	41.5000	+9.211%	9	1,074	-53.157%
2026-07-28	39.0000	40.0800	38.0000	38.0000	-1.529%	22	1,069	-48.842%
2026-07-27	36.5000	38.8800	36.5000	38.5900	+1.553%	205	1,070	-49.624%
2026-07-24	37.6800	38.0000	37.6800	38.0000	+7.375%	10	974	-48.842%
2026-07-20	33.3100	35.3900	33.3100	35.3900	+4.334%	2	978	-45.069%
2026-07-16	33.6000	33.9200	33.5800	33.9200	+5.505%	6	977	-42.689%
2026-07-14	32.1500	32.1500	32.1500	32.1500	-1.077%	1	977	-39.533%
2026-07-13	32.1100	32.5000	32.1100	32.5000	-0.794%	2	977	-40.185%
2026-07-06	32.5600	32.7600	32.5600	32.7600	-7.195%	2	976	-40.659%
2026-07-02	34.5000	35.3300	34.5000	35.3000	+11.181%	21	977	-44.929%
2026-07-01	32.5700	33.0400	31.1500	31.7500	-9.312%	4	977	-38.772%
2026-06-25	35.0100	35.0100	35.0100	35.0100	-2.750%	2	976	-44.473%
2026-06-24	36.6600	36.6600	36.0000	36.0000	-0.028%	28	984	-46.000%
2026-06-23	36.0000	36.0100	36.0000	36.0100	+12.884%	6	996	-46.015%
2026-06-22	31.0100	31.9000	31.0100	31.9000	+2.244%	21	1,000	-39.060%
2026-06-16	31.1700	31.2000	31.1700	31.2000	+6.086%	20	1,014	-37.692%
2026-06-15	29.2500	29.4100	29.2500	29.4100	-11.362%	2	1,017	-33.900%
2026-06-11	33.3400	33.3400	33.1800	33.1800	-10.710%	2	1,017	-41.410%
2026-06-10	37.0000	37.1600	32.4500	37.1600	-3.681%	23	1,031	-47.686%
2026-06-09	39.1500	39.1500	38.5800	38.5800	+16.205%	10	1,036	-49.611%
2026-06-08	33.0900	33.2000	32.1600	33.2000	-3.768%	12	1,031	-41.446%
2026-06-05	34.5000	34.5000	34.5000	34.5000	+17.347%	6	1,027	-43.652%
2026-06-04	29.4000	29.4000	29.4000	29.4000	+1.871%	6	1,033	-33.878%
2026-06-02	28.8000	28.8700	28.7000	28.8600	+1.228%	25	1,027	-32.640%
2026-06-01	28.4000	28.6100	28.4000	28.5100	-1.076%	35	1,010	-31.813%
2026-05-28	29.4200	29.4200	28.8100	28.8200	-2.437%	11	977	-32.547%
2026-05-26	29.7700	29.7700	29.5400	29.5400	-2.023%	29	980	-34.191%
2026-05-22	30.5200	30.5200	29.8900	30.1500	-4.890%	56	978	-35.522%
2026-05-20	31.7000	31.7000	31.7000	31.7000	-3.501%	1	974	-38.675%
2026-05-18	33.2500	33.2500	32.8500	32.8500	-0.665%	2	974	-40.822%
2026-05-15	33.0700	33.0700	33.0700	33.0700	+4.322%	1	974	-41.216%
2026-05-14	31.7000	31.7000	31.7000	31.7000	-1.979%	1	972	-38.675%
2026-05-13	32.6500	32.9000	32.3400	32.3400	+0.905%	26	974	-39.889%
2026-05-11	32.0500	32.0500	32.0500	32.0500	-2.820%	2	974	-39.345%
2026-05-08	32.9800	32.9800	32.9800	32.9800	-3.000%	2	972	-41.055%
2026-05-07	34.0000	34.0000	34.0000	34.0000	-1.019%	1	970	-42.824%
2026-05-06	34.4800	34.4800	34.3500	34.3500	-3.970%	2	976	-43.406%
2026-05-05	35.7800	35.7800	35.6600	35.7700	-2.428%	3	974	-45.653%
2026-05-01	36.5600	36.6600	36.5600	36.6600	-2.396%	7	973	-46.972%
2026-04-30	38.5900	38.5900	37.5600	37.5600	-5.438%	79	973	-48.243%
2026-04-29	39.7200	39.7200	39.7200	39.7200	-2.766%	1	901	-51.057%
2026-04-28	40.9200	40.9200	40.8500	40.8500	+4.529%	6	901	-52.411%
2026-04-24	39.6500	39.6500	39.0800	39.0800	-4.776%	6	904	-50.256%
2026-04-23	40.6700	42.4900	40.2200	41.0400	+0.195%	92	899	-52.632%
2026-04-22	40.9600	40.9600	40.9600	40.9600	-1.680%	6	972	-52.539%
2026-04-21	41.3900	41.6600	41.3900	41.6600	-1.792%	2	972	-53.337%
2026-04-17	42.0000	42.4200	41.2700	42.4200	-7.883%	86	972	-54.173%
2026-04-14	47.0900	47.0900	46.0500	46.0500	-4.242%	3	897	-57.785%
2026-04-13	49.8100	49.9400	48.0900	48.0900	-2.907%	3	896	-59.576%
2026-04-10	49.5300	49.5300	49.5300	49.5300	-6.371%	4	895	-60.751%
2026-04-09	52.3700	52.9000	52.3700	52.9000	+1.966%	2	895	-63.251%
2026-04-08	53.0000	53.0000	51.8800	51.8800	-15.256%	3	894	-62.529%
2026-04-07	61.2200	61.2200	61.2200	61.2200	+3.657%	1	894	-68.246%
2026-04-06	59.0700	59.0700	59.0600	59.0600	-1.055%	2	894	-67.084%
2026-04-01	59.6900	59.6900	59.6900	59.6900	-17.714%	1	896	-67.432%
2026-03-30	69.8400	72.5400	69.8400	72.5400	+3.926%	3	896	-73.201%
2026-03-27	67.8000	69.8000	67.8000	69.8000	+9.835%	22	894	-72.149%
2026-03-26	60.9400	63.5500	60.9400	63.5500	+8.484%	5	901	-69.410%
2026-03-25	58.5800	58.5800	58.5800	58.5800	-4.701%	2	898	-66.815%
2026-03-24	61.1200	61.4700	59.4000	61.4700	-0.855%	5	898	-68.375%
2026-03-20	60.7400	62.0000	60.5300	62.0000	+4.132%	17	894	-68.645%
2026-03-19	59.5400	59.5400	59.5400	59.5400	+5.009%	1	888	-67.350%
2026-03-18	55.6300	56.7100	55.6300	56.7000	+4.903%	6	887	-65.714%
2026-03-17	54.0500	54.0500	54.0500	54.0500	-1.781%	1	884	-64.033%
2026-03-16	55.0300	55.0300	55.0300	55.0300	-3.456%	2	883	-64.674%
2026-03-13	56.5800	57.0000	56.5800	57.0000	+0.458%	2	881	-65.895%
2026-03-12	55.4700	56.7400	55.4700	56.7400	+5.602%	10	880	-65.738%
2026-03-11	53.6400	54.3100	53.4000	53.7300	-4.276%	13	872	-63.819%
2026-03-06	57.1500	57.1500	56.1300	56.1300	+2.203%	4	861	-65.366%
2026-03-05	52.4200	54.9200	52.3700	54.9200	+6.126%	5	861	-64.603%
2026-03-04	54.1600	54.1600	51.7500	51.7500	-5.806%	5	861	-62.435%
2026-03-03	56.9800	56.9800	54.9400	54.9400	+3.602%	819	859	-64.616%
2026-03-02	55.4300	55.4300	53.0300	53.0300	-3.212%	3	87	-63.342%
2026-02-19	54.7900	54.7900	54.7900	54.7900	+5.264%	1	86	-64.519%
2026-02-18	52.0500	52.0500	52.0500	52.0500	-3.432%	1	85	-62.651%
2026-02-12	53.9000	53.9000	53.9000	53.9000	-7.069%	1	86	-63.933%
2026-02-05	58.0000	58.0000	58.0000	58.0000	+27.894%	5	93	-66.483%
2026-01-29	47.1600	47.1600	45.3200	45.3500	-2.052%	10	93	-57.133%
2026-01-26	46.3000	46.3000	46.3000	46.3000	-1.132%	1	86	-58.013%
2026-01-23	46.8300	46.8300	46.8300	46.8300	+1.539%	5	85	-58.488%
2026-01-13	45.8500	46.1200	45.8500	46.1200	-0.603%	2	85	-57.849%
2026-01-12	47.4400	47.4400	45.5000	46.4000	+0.259%	12	85	-58.103%
2026-01-09	47.4900	47.4900	46.2800	46.2800	-4.558%	5	76	-57.995%
2026-01-05	48.4900	48.4900	48.4900	48.4900	+2.820%	1	75	-59.909%
2026-01-02	47.1600	47.1600	47.1600	47.1600	-4.127%	2	75	-58.779%
2025-12-31	49.1900	49.1900	49.1900	49.1900	+1.235%	1	75	-60.480%
2025-12-29	48.5800	48.6100	48.5800	48.5900	+3.207%	4	75	-59.992%
2025-12-26	47.0800	47.0800	47.0800	47.0800	-0.106%	1	73	-58.709%
2025-12-23	46.6400	47.1300	46.6300	47.1300	-10.874%	5	73	-58.752%
2025-12-16	51.5700	52.8800	51.5700	52.8800	+6.893%	2	72	-63.238%
2025-12-11	50.0400	50.0400	49.4700	49.4700	-0.463%	3	71	-60.703%
2025-12-08	49.7000	49.7000	49.7000	49.7000	+0.730%	4	70	-60.885%
2025-12-05	49.0000	49.3400	49.0000	49.3400	-2.278%	2	73	-60.600%
2025-12-04	50.4300	50.4900	50.4300	50.4900	+1.487%	7	72	-61.497%
2025-12-02	49.7500	49.7500	49.7500	49.7500	-24.951%	1	65	-60.925%
2025-11-21	66.2900	66.2900	66.2900	66.2900	+22.759%	1	66	-70.674%
2025-11-14	54.0000	54.0000	54.0000	54.0000	+3.846%	1	66	-64.000%
2025-11-12	52.0000	52.0000	52.0000	52.0000	+1.463%	1	68	-62.615%
2025-11-10	51.2500	51.2500	51.2500	51.2500	-14.183%	1	67	-62.068%
2025-11-07	59.0000	59.7200	59.0000	59.7200	+10.083%	12	66	-67.448%
2025-11-06	54.8200	54.8200	54.2500	54.2500	+12.296%	3	78	-64.166%
2025-11-03	48.3100	48.3100	48.3100	48.3100	-1.709%	1	78	-59.760%
2025-10-31	49.1500	49.1500	49.1500	49.1500	+3.474%	3	78	-60.448%
2025-10-29	47.4500	47.5000	47.4500	47.5000	+0.148%	3	75	-59.074%
2025-10-28	47.4300	47.4300	47.4300	47.4300	-1.146%	2	72	-59.013%
2025-10-27	47.9800	47.9800	47.9800	47.9800	-11.082%	21	51	-59.483%
2025-10-22	53.9600	53.9600	53.9600	53.9600	-2.335%	10	51	-63.973%
2025-10-13	55.2500	55.2500	55.2500	55.2500	-6.388%	1	41	-64.814%
2025-10-10	51.9000	59.0200	51.9000	59.0200	+14.602%	5	42	-67.062%
2025-10-08	51.5000	51.5000	51.5000	51.5000	-1.605%	1	39	-62.252%
2025-10-07	52.0400	52.3400	52.0400	52.3400	+0.654%	5	39	-62.858%
2025-10-06	52.0000	52.0000	52.0000	52.0000	-0.574%	10	40	-62.615%
2025-10-03	52.3000	52.3000	52.3000	52.3000	+0.365%	1	30	-62.830%
2025-10-01	52.1100	52.1100	52.1100	52.1100	-5.666%	10	29	-62.694%
2025-09-29	55.2400	55.2400	55.2400	55.2400	+4.443%	4	29	-64.808%
2025-09-23	52.8900	52.8900	52.8900	52.8900	+1.225%	10	25	-63.244%
2025-09-22	52.2500	52.2500	52.2500	52.2500	-2.881%	1	15	-62.794%
2025-09-19	53.8000	53.8000	53.8000	53.8000	+0.224%	2	15	-63.866%
2025-09-18	53.9300	53.9300	53.6800	53.6800	-5.226%	4	13	-63.785%
2025-09-17	56.6400	56.6400	56.6400	56.6400	0.000%	10	10	-65.678%