Dark

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

EOD

Sep 21, 2026

22.16-6.695%(-1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	22.1600	22.1600	22.1600	22.1600	-6.695%	1	466	0.000%
2026-09-18	24.0700	24.4600	23.7500	23.7500	-8.230%	43	466	-6.695%
2026-09-16	25.8800	25.8800	25.8800	25.8800	-2.743%	3	462	-14.374%
2026-09-15	26.6100	26.6100	26.6100	26.6100	+3.783%	3	463	-16.723%
2026-09-03	26.4600	26.4600	25.6400	25.6400	-7.637%	2	464	-13.573%
2026-09-01	27.2100	27.7600	27.2100	27.7600	+1.872%	2	465	-20.173%
2026-08-31	27.2500	27.2500	27.2500	27.2500	+0.591%	13	463	-18.679%
2026-08-28	27.8000	27.8000	26.9600	27.0900	-3.250%	47	450	-18.199%
2026-08-27	29.0000	29.0000	28.0000	28.0000	+2.227%	2	404	-20.857%
2026-08-26	27.3900	27.3900	27.3900	27.3900	-9.003%	4	403	-19.095%
2026-08-21	30.1000	30.1000	30.1000	30.1000	-0.529%	1	403	-26.379%
2026-08-19	30.2900	30.2900	29.7000	30.2600	+0.799%	102	402	-26.768%
2026-08-18	29.9700	30.0200	29.7900	30.0200	+7.368%	80	301	-26.183%
2026-08-17	27.9600	27.9600	27.9600	27.9600	-0.143%	1	256	-20.744%
2026-08-14	28.0000	28.0000	28.0000	28.0000	+2.790%	10	256	-20.857%
2026-08-13	28.7200	28.7200	27.2400	27.2400	-5.744%	5	256	-18.649%
2026-08-10	28.9100	29.0600	28.6700	28.9000	+4.483%	50	258	-23.322%
2026-08-07	31.7400	31.7400	27.6600	27.6600	-12.468%	3	251	-19.884%
2026-08-05	33.0000	33.0000	31.6000	31.6000	-6.370%	2	250	-29.873%
2026-08-03	34.0100	34.0100	33.7500	33.7500	-21.071%	5	250	-34.341%
2026-07-29	42.2300	42.7600	42.2300	42.7600	+3.185%	11	252	-48.176%
2026-07-27	41.4400	41.4400	41.4400	41.4400	+6.530%	4	246	-46.525%
2026-07-23	38.9000	38.9000	38.9000	38.9000	+8.538%	1	246	-43.033%
2026-07-21	35.8400	35.8400	35.8400	35.8400	-8.734%	1	246	-38.170%
2026-07-17	38.7700	39.2700	38.7700	39.2700	+9.448%	2	247	-43.570%
2026-07-13	35.8800	35.8800	35.8800	35.8800	+5.872%	1	247	-38.239%
2026-07-09	35.3600	35.4600	33.8900	33.8900	-11.073%	6	247	-34.612%
2026-07-08	38.1200	38.1200	38.1100	38.1100	+12.055%	5	246	-41.853%
2026-06-22	34.0100	34.0100	34.0100	34.0100	+4.646%	10	245	-34.843%
2026-06-15	32.5000	32.5000	32.5000	32.5000	-8.708%	16	229	-31.815%
2026-06-11	35.9500	35.9500	35.6000	35.6000	-7.508%	2	229	-37.753%
2026-06-10	38.2000	39.3300	38.2000	38.4900	+26.238%	174	239	-42.427%
2026-06-02	30.4900	30.4900	30.4900	30.4900	+0.561%	2	172	-27.320%
2026-06-01	29.6900	30.3200	29.6900	30.3200	-1.302%	6	174	-26.913%
2026-05-28	31.1800	31.1800	30.7200	30.7200	-3.091%	5	174	-27.865%
2026-05-27	32.1400	32.2000	31.6700	31.7000	+0.412%	13	184	-30.095%
2026-05-22	31.5700	31.5700	31.5700	31.5700	-9.800%	1	175	-29.807%
2026-05-15	35.0000	35.0000	35.0000	35.0000	+3.734%	1	174	-36.686%
2026-05-14	34.0500	34.0500	33.7400	33.7400	-1.690%	9	173	-34.321%
2026-05-11	34.3200	34.3200	34.3200	34.3200	-2.611%	1	176	-35.431%
2026-05-08	35.2400	35.2400	35.2400	35.2400	-3.027%	5	175	-37.117%
2026-05-07	36.3400	36.3400	36.3400	36.3400	-7.720%	5	175	-39.020%
2026-05-01	39.8500	39.8500	38.9200	39.3800	-6.238%	83	258	-43.728%
2026-04-30	42.0000	42.0000	42.0000	42.0000	-1.107%	3	258	-47.238%
2026-04-29	42.4700	42.4700	42.4700	42.4700	-0.933%	1	255	-47.822%
2026-04-28	42.7500	43.6900	42.7500	42.8700	+1.805%	3	255	-48.309%
2026-04-27	42.1100	42.1100	42.1100	42.1100	+1.961%	1	256	-47.376%
2026-04-24	42.0000	42.0000	41.3000	41.3000	-6.582%	5	255	-46.344%
2026-04-23	42.9500	44.3200	42.9500	44.2100	-2.255%	82	254	-49.876%
2026-04-17	44.7600	45.2300	44.7600	45.2300	-6.934%	3	169	-51.006%
2026-04-14	49.6000	49.6000	48.5200	48.6000	-7.323%	15	169	-54.403%
2026-04-13	52.5700	52.5700	52.4400	52.4400	-2.036%	3	177	-57.742%
2026-04-10	52.8800	53.7400	52.8800	53.5300	-4.581%	11	178	-58.603%
2026-04-09	56.1000	56.1000	56.1000	56.1000	+0.718%	1	176	-60.499%
2026-04-08	56.1200	56.1200	55.7000	55.7000	-11.263%	2	175	-60.215%
2026-04-06	63.0000	63.0000	62.7700	62.7700	-4.401%	6	174	-64.697%
2026-04-02	65.6600	65.6600	65.6600	65.6600	+3.942%	12	161	-66.250%
2026-04-01	63.5300	63.5500	63.1700	63.1700	-15.593%	10	161	-64.920%
2026-03-30	74.8400	74.8400	74.8400	74.8400	+0.713%	5	152	-70.390%
2026-03-27	72.0100	74.3100	72.0100	74.3100	+8.482%	17	152	-70.179%
2026-03-26	65.8400	68.5000	65.8400	68.5000	+7.671%	12	157	-67.650%
2026-03-25	63.6200	63.6200	63.6200	63.6200	-2.048%	1	148	-65.168%
2026-03-24	64.9500	64.9500	64.9500	64.9500	+3.358%	1	147	-65.881%
2026-03-23	60.5600	62.8400	60.5600	62.8400	-0.633%	3	148	-64.736%
2026-03-19	64.0300	64.9000	63.2400	63.2400	+6.483%	3	147	-64.959%
2026-03-16	59.5100	59.5100	58.9400	59.3900	-5.279%	4	146	-62.687%
2026-03-13	62.7100	62.8700	62.7000	62.7000	+3.756%	5	148	-64.657%
2026-03-12	60.0000	60.4300	60.0000	60.4300	+4.388%	2	148	-63.329%
2026-03-09	63.5000	63.5000	57.8900	57.8900	-2.114%	4	148	-61.721%
2026-03-06	59.1400	59.1400	59.1400	59.1400	+8.216%	1	147	-62.530%
2026-02-25	54.6500	54.6500	54.6500	54.6500	-3.564%	1	146	-59.451%
2026-02-24	56.6700	56.6700	56.6700	56.6700	-3.933%	1	146	-60.896%
2026-02-23	58.9900	58.9900	58.9900	58.9900	+4.333%	1	145	-62.434%
2026-02-20	56.5400	56.5400	56.5400	56.5400	-3.614%	2	145	-60.807%
2026-02-19	58.6600	58.6600	58.6600	58.6600	+2.463%	1	147	-62.223%
2026-02-13	57.2500	57.2500	57.2500	57.2500	+2.232%	2	144	-61.293%
2026-02-12	56.0000	56.0000	56.0000	56.0000	-7.925%	1	144	-60.429%
2026-02-05	59.7500	60.8200	59.7500	60.8200	+25.015%	2	144	-63.565%
2026-01-28	47.9400	48.6500	47.9400	48.6500	+0.330%	3	145	-54.450%
2026-01-27	48.4900	48.4900	48.4900	48.4900	-5.385%	1	145	-54.300%
2026-01-07	51.2500	51.2500	51.2500	51.2500	-2.715%	5	145	-56.761%
2026-01-05	52.6800	52.6800	52.6800	52.6800	+1.679%	1	145	-57.935%
2025-12-29	51.7900	51.8100	51.7900	51.8100	+1.848%	2	145	-57.228%
2025-12-24	50.8700	50.8700	50.8700	50.8700	-2.734%	1	145	-56.438%
2025-12-22	52.3000	52.3000	52.3000	52.3000	-3.058%	1	145	-57.629%
2025-12-04	53.9500	53.9500	53.9500	53.9500	+1.792%	1	145	-58.925%
2025-12-03	53.0000	53.0000	53.0000	53.0000	-1.943%	1	145	-58.189%
2025-12-02	54.7600	54.7600	54.0500	54.0500	+0.278%	2	146	-59.001%
2025-11-28	53.9000	53.9000	53.9000	53.9000	-16.885%	1	145	-58.887%
2025-11-21	69.0000	69.0000	63.5000	64.8500	-3.926%	17	146	-65.829%
2025-11-20	57.8800	67.5000	57.8800	67.5000	+9.845%	14	157	-67.170%
2025-11-19	62.0000	62.0000	61.4500	61.4500	+4.471%	2	145	-63.938%
2025-11-17	58.8200	58.8200	58.8200	58.8200	+0.187%	1	145	-62.326%
2025-11-14	60.0000	60.0000	58.7100	58.7100	+6.881%	12	146	-62.255%
2025-11-10	54.8600	54.9300	54.6000	54.9300	-11.188%	8	136	-59.658%
2025-11-07	61.8500	61.8500	61.8500	61.8500	+10.427%	1	135	-64.171%
2025-11-05	55.9000	56.0100	55.9000	56.0100	+10.779%	2	134	-60.436%
2025-11-03	50.5600	50.5600	50.5600	50.5600	-2.394%	1	134	-56.171%
2025-10-31	50.6800	51.8000	50.6800	51.8000	+0.563%	3	134	-57.220%
2025-10-30	50.5400	51.5100	50.5400	51.5100	+1.718%	2	133	-56.979%
2025-10-29	50.8600	50.9500	50.6400	50.6400	+0.456%	4	132	-56.240%
2025-10-28	50.7600	50.7600	50.4100	50.4100	-1.697%	2	131	-56.040%
2025-10-27	51.2400	51.2800	51.2400	51.2800	-8.461%	3	132	-56.786%
2025-10-20	56.0200	56.0200	56.0200	56.0200	-10.368%	100	132	-60.443%
2025-10-16	62.5700	62.5700	62.5000	62.5000	-0.967%	2	32	-64.544%
2025-10-14	63.1100	63.1100	63.1100	63.1100	+0.976%	1	34	-64.887%
2025-10-10	60.0000	62.5000	60.0000	62.5000	+12.067%	9	33	-64.544%
2025-10-02	55.7700	55.7700	55.7700	55.7700	-3.009%	2	28	-60.265%
2025-09-30	57.4000	57.5000	57.0000	57.5000	+2.005%	3	28	-61.461%
2025-09-29	56.3700	56.3700	56.3700	56.3700	-4.214%	3	25	-60.688%
2025-09-25	60.1600	60.6600	58.8500	58.8500	+4.622%	6	22	-62.345%
2025-09-22	56.2500	56.2500	56.2500	56.2500	-0.372%	2	16	-60.604%
2025-09-19	56.4600	56.4600	56.4600	56.4600	-2.521%	1	16	-60.751%
2025-09-18	57.8100	57.9200	57.7600	57.9200	-4.627%	3	16	-61.740%
2025-09-17	59.0000	60.7300	59.0000	60.7300	+4.311%	13	15	-63.511%
2025-09-15	60.0000	60.0000	58.2200	58.2200	0.000%	5	4	-61.937%