Dark

QQQ20280121P590
QQQ Jan 21 2028 590.00 Put (QQQ280121P00590000)
option OPRA

EOD

Aug 5, 2026

31.60-6.370%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.0000	33.0000	31.6000	31.6000	-6.370%	2	250	0.000%
2026-08-03	34.0100	34.0100	33.7500	33.7500	-21.071%	5	250	-6.370%
2026-07-29	42.2300	42.7600	42.2300	42.7600	+3.185%	11	252	-26.099%
2026-07-27	41.4400	41.4400	41.4400	41.4400	+6.530%	4	246	-23.745%
2026-07-23	38.9000	38.9000	38.9000	38.9000	+8.538%	1	246	-18.766%
2026-07-21	35.8400	35.8400	35.8400	35.8400	-8.734%	1	246	-11.830%
2026-07-17	38.7700	39.2700	38.7700	39.2700	+9.448%	2	247	-19.531%
2026-07-13	35.8800	35.8800	35.8800	35.8800	+5.872%	1	247	-11.929%
2026-07-09	35.3600	35.4600	33.8900	33.8900	-11.073%	6	247	-6.757%
2026-07-08	38.1200	38.1200	38.1100	38.1100	+12.055%	5	246	-17.082%
2026-06-22	34.0100	34.0100	34.0100	34.0100	+4.646%	10	245	-7.086%
2026-06-15	32.5000	32.5000	32.5000	32.5000	-8.708%	16	229	-2.769%
2026-06-11	35.9500	35.9500	35.6000	35.6000	-7.508%	2	229	-11.236%
2026-06-10	38.2000	39.3300	38.2000	38.4900	+26.238%	174	239	-17.901%
2026-06-02	30.4900	30.4900	30.4900	30.4900	+0.561%	2	172	+3.641%
2026-06-01	29.6900	30.3200	29.6900	30.3200	-1.302%	6	174	+4.222%
2026-05-28	31.1800	31.1800	30.7200	30.7200	-3.091%	5	174	+2.865%
2026-05-27	32.1400	32.2000	31.6700	31.7000	+0.412%	13	184	-0.315%
2026-05-22	31.5700	31.5700	31.5700	31.5700	-9.800%	1	175	+0.095%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+3.734%	1	174	-9.714%
2026-05-14	34.0500	34.0500	33.7400	33.7400	-1.690%	9	173	-6.343%
2026-05-11	34.3200	34.3200	34.3200	34.3200	-2.611%	1	176	-7.925%
2026-05-08	35.2400	35.2400	35.2400	35.2400	-3.027%	5	175	-10.329%
2026-05-07	36.3400	36.3400	36.3400	36.3400	-7.720%	5	175	-13.043%
2026-05-01	39.8500	39.8500	38.9200	39.3800	-6.238%	83	258	-19.756%
2026-04-30	42.0000	42.0000	42.0000	42.0000	-1.107%	3	258	-24.762%
2026-04-29	42.4700	42.4700	42.4700	42.4700	-0.933%	1	255	-25.595%
2026-04-28	42.7500	43.6900	42.7500	42.8700	+1.805%	3	255	-26.289%
2026-04-27	42.1100	42.1100	42.1100	42.1100	+1.961%	1	256	-24.958%
2026-04-24	42.0000	42.0000	41.3000	41.3000	-6.582%	5	255	-23.487%
2026-04-23	42.9500	44.3200	42.9500	44.2100	-2.255%	82	254	-28.523%
2026-04-17	44.7600	45.2300	44.7600	45.2300	-6.934%	3	169	-30.135%
2026-04-14	49.6000	49.6000	48.5200	48.6000	-7.323%	15	169	-34.979%
2026-04-13	52.5700	52.5700	52.4400	52.4400	-2.036%	3	177	-39.741%
2026-04-10	52.8800	53.7400	52.8800	53.5300	-4.581%	11	178	-40.968%
2026-04-09	56.1000	56.1000	56.1000	56.1000	+0.718%	1	176	-43.672%
2026-04-08	56.1200	56.1200	55.7000	55.7000	-11.263%	2	175	-43.268%
2026-04-06	63.0000	63.0000	62.7700	62.7700	-4.401%	6	174	-49.657%
2026-04-02	65.6600	65.6600	65.6600	65.6600	+3.942%	12	161	-51.873%
2026-04-01	63.5300	63.5500	63.1700	63.1700	-15.593%	10	161	-49.976%
2026-03-30	74.8400	74.8400	74.8400	74.8400	+0.713%	5	152	-57.777%
2026-03-27	72.0100	74.3100	72.0100	74.3100	+8.482%	17	152	-57.475%
2026-03-26	65.8400	68.5000	65.8400	68.5000	+7.671%	12	157	-53.869%
2026-03-25	63.6200	63.6200	63.6200	63.6200	-2.048%	1	148	-50.330%
2026-03-24	64.9500	64.9500	64.9500	64.9500	+3.358%	1	147	-51.347%
2026-03-23	60.5600	62.8400	60.5600	62.8400	-0.633%	3	148	-49.714%
2026-03-19	64.0300	64.9000	63.2400	63.2400	+6.483%	3	147	-50.032%
2026-03-16	59.5100	59.5100	58.9400	59.3900	-5.279%	4	146	-46.792%
2026-03-13	62.7100	62.8700	62.7000	62.7000	+3.756%	5	148	-49.601%
2026-03-12	60.0000	60.4300	60.0000	60.4300	+4.388%	2	148	-47.708%
2026-03-09	63.5000	63.5000	57.8900	57.8900	-2.114%	4	148	-45.414%
2026-03-06	59.1400	59.1400	59.1400	59.1400	+8.216%	1	147	-46.567%
2026-02-25	54.6500	54.6500	54.6500	54.6500	-3.564%	1	146	-42.177%
2026-02-24	56.6700	56.6700	56.6700	56.6700	-3.933%	1	146	-44.239%
2026-02-23	58.9900	58.9900	58.9900	58.9900	+4.333%	1	145	-46.432%
2026-02-20	56.5400	56.5400	56.5400	56.5400	-3.614%	2	145	-44.110%
2026-02-19	58.6600	58.6600	58.6600	58.6600	+2.463%	1	147	-46.130%
2026-02-13	57.2500	57.2500	57.2500	57.2500	+2.232%	2	144	-44.803%
2026-02-12	56.0000	56.0000	56.0000	56.0000	-7.925%	1	144	-43.571%
2026-02-05	59.7500	60.8200	59.7500	60.8200	+25.015%	2	144	-48.043%
2026-01-28	47.9400	48.6500	47.9400	48.6500	+0.330%	3	145	-35.046%
2026-01-27	48.4900	48.4900	48.4900	48.4900	-5.385%	1	145	-34.832%
2026-01-07	51.2500	51.2500	51.2500	51.2500	-2.715%	5	145	-38.341%
2026-01-05	52.6800	52.6800	52.6800	52.6800	+1.679%	1	145	-40.015%
2025-12-29	51.7900	51.8100	51.7900	51.8100	+1.848%	2	145	-39.008%
2025-12-24	50.8700	50.8700	50.8700	50.8700	-2.734%	1	145	-37.881%
2025-12-22	52.3000	52.3000	52.3000	52.3000	-3.058%	1	145	-39.579%
2025-12-04	53.9500	53.9500	53.9500	53.9500	+1.792%	1	145	-41.427%
2025-12-03	53.0000	53.0000	53.0000	53.0000	-1.943%	1	145	-40.377%
2025-12-02	54.7600	54.7600	54.0500	54.0500	+0.278%	2	146	-41.536%
2025-11-28	53.9000	53.9000	53.9000	53.9000	-16.885%	1	145	-41.373%
2025-11-21	69.0000	69.0000	63.5000	64.8500	-3.926%	17	146	-51.272%
2025-11-20	57.8800	67.5000	57.8800	67.5000	+9.845%	14	157	-53.185%
2025-11-19	62.0000	62.0000	61.4500	61.4500	+4.471%	2	145	-48.576%
2025-11-17	58.8200	58.8200	58.8200	58.8200	+0.187%	1	145	-46.277%
2025-11-14	60.0000	60.0000	58.7100	58.7100	+6.881%	12	146	-46.176%
2025-11-10	54.8600	54.9300	54.6000	54.9300	-11.188%	8	136	-42.472%
2025-11-07	61.8500	61.8500	61.8500	61.8500	+10.427%	1	135	-48.909%
2025-11-05	55.9000	56.0100	55.9000	56.0100	+10.779%	2	134	-43.582%
2025-11-03	50.5600	50.5600	50.5600	50.5600	-2.394%	1	134	-37.500%
2025-10-31	50.6800	51.8000	50.6800	51.8000	+0.563%	3	134	-38.996%
2025-10-30	50.5400	51.5100	50.5400	51.5100	+1.718%	2	133	-38.653%
2025-10-29	50.8600	50.9500	50.6400	50.6400	+0.456%	4	132	-37.599%
2025-10-28	50.7600	50.7600	50.4100	50.4100	-1.697%	2	131	-37.314%
2025-10-27	51.2400	51.2800	51.2400	51.2800	-8.461%	3	132	-38.378%
2025-10-20	56.0200	56.0200	56.0200	56.0200	-10.368%	100	132	-43.592%
2025-10-16	62.5700	62.5700	62.5000	62.5000	-0.967%	2	32	-49.440%
2025-10-14	63.1100	63.1100	63.1100	63.1100	+0.976%	1	34	-49.929%
2025-10-10	60.0000	62.5000	60.0000	62.5000	+12.067%	9	33	-49.440%
2025-10-02	55.7700	55.7700	55.7700	55.7700	-3.009%	2	28	-43.339%
2025-09-30	57.4000	57.5000	57.0000	57.5000	+2.005%	3	28	-45.043%
2025-09-29	56.3700	56.3700	56.3700	56.3700	-4.214%	3	25	-43.942%
2025-09-25	60.1600	60.6600	58.8500	58.8500	+4.622%	6	22	-46.304%
2025-09-22	56.2500	56.2500	56.2500	56.2500	-0.372%	2	16	-43.822%
2025-09-19	56.4600	56.4600	56.4600	56.4600	-2.521%	1	16	-44.031%
2025-09-18	57.8100	57.9200	57.7600	57.9200	-4.627%	3	16	-45.442%
2025-09-17	59.0000	60.7300	59.0000	60.7300	+4.311%	13	15	-47.966%
2025-09-15	60.0000	60.0000	58.2200	58.2200	0.000%	5	4	-45.723%