Dark

QQQ20280121P595
QQQ Jan 21 2028 595.00 Put (QQQ280121P00595000)
option OPRA

EOD

Sep 23, 2026

23.00+7.426%(+1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	23.0000	23.0000	23.0000	23.0000	+7.426%	1	569	0.000%
2026-09-22	21.4100	21.4100	21.4100	21.4100	-3.122%	1	568	+7.426%
2026-09-21	22.1000	22.1000	22.1000	22.1000	-10.053%	3	567	+4.072%
2026-09-18	25.0000	25.4100	24.5700	24.5700	-8.046%	35	570	-6.390%
2026-09-11	26.6400	26.8800	26.6400	26.7200	-7.125%	4	548	-13.922%
2026-09-10	28.7700	28.7700	28.7700	28.7700	+10.019%	1	546	-20.056%
2026-09-08	26.1500	26.1500	26.1500	26.1500	-4.457%	3	546	-12.046%
2026-09-03	27.3700	27.3700	27.3700	27.3700	-2.320%	2	543	-15.966%
2026-08-31	28.2100	28.2100	28.0100	28.0200	+0.107%	56	545	-17.916%
2026-08-28	28.1000	28.1700	27.9500	27.9900	-9.739%	49	489	-17.828%
2026-08-25	31.0100	31.0100	31.0100	31.0100	-0.064%	1	468	-25.830%
2026-08-18	31.0500	31.0800	30.9100	31.0300	+9.724%	13	469	-25.878%
2026-08-13	28.2800	28.2800	28.2800	28.2800	-6.015%	2	462	-18.670%
2026-08-10	29.9600	30.1000	29.7300	30.0900	-5.228%	42	460	-23.563%
2026-08-07	31.7500	31.7500	31.7500	31.7500	-8.607%	1	440	-27.559%
2026-08-03	34.7400	34.7400	34.7400	34.7400	-21.792%	1	440	-33.794%
2026-07-29	44.4200	44.4200	44.4200	44.4200	+13.316%	1	439	-48.222%
2026-07-20	39.2000	39.2000	39.2000	39.2000	+7.133%	150	438	-41.327%
2026-07-15	36.4000	36.5900	36.4000	36.5900	-3.175%	4	288	-37.141%
2026-07-07	37.6200	37.7900	37.6200	37.7900	-10.109%	2	288	-39.137%
2026-06-24	39.2200	42.0400	39.2200	42.0400	+30.155%	22	287	-45.290%
2026-06-15	32.3000	32.3000	32.3000	32.3000	-9.600%	3	275	-28.793%
2026-06-12	35.7300	35.7300	35.7300	35.7300	-4.923%	1	275	-35.628%
2026-06-11	37.6200	37.6200	37.5800	37.5800	-8.027%	2	275	-38.797%
2026-06-10	40.8600	40.8600	40.8600	40.8600	+14.454%	1	276	-43.710%
2026-06-08	35.5700	35.7000	35.5700	35.7000	+1.277%	2	275	-35.574%
2026-06-05	35.0800	35.2500	35.0800	35.2500	+13.381%	2	276	-34.752%
2026-06-01	31.0900	31.0900	31.0900	31.0900	-15.055%	1	277	-26.021%
2026-05-18	36.6000	36.6000	36.6000	36.6000	+0.109%	1	277	-37.158%
2026-05-15	36.5600	36.5600	36.5600	36.5600	-1.535%	2	277	-37.090%
2026-05-12	36.9200	37.1300	36.9200	37.1300	+0.433%	2	277	-38.055%
2026-05-07	36.9700	36.9700	36.9700	36.9700	-8.806%	1	276	-37.787%
2026-05-01	40.5600	40.5600	40.5400	40.5400	-1.122%	8	273	-43.266%
2026-04-30	41.0000	41.0000	41.0000	41.0000	-9.171%	2	273	-43.902%
2026-04-28	45.1400	45.1400	45.1400	45.1400	+6.362%	1	273	-49.047%
2026-04-27	43.3000	43.4200	42.4400	42.4400	-1.805%	16	274	-45.806%
2026-04-24	43.2200	43.2200	43.2200	43.2200	-2.876%	1	274	-46.784%
2026-04-22	44.5000	44.5000	44.5000	44.5000	-9.901%	15	275	-48.315%
2026-04-15	49.4000	49.4000	49.3900	49.3900	-1.809%	2	290	-53.432%
2026-04-14	50.8200	50.8200	50.3000	50.3000	-5.981%	3	291	-54.274%
2026-04-13	54.3200	54.3200	53.5000	53.5000	-2.727%	2	291	-57.009%
2026-04-10	55.0000	55.0000	55.0000	55.0000	-15.709%	1	291	-58.182%
2026-04-06	65.2500	65.2500	65.2500	65.2500	-5.681%	15	291	-64.751%
2026-04-02	67.7600	69.1800	67.7600	69.1800	-9.569%	2	292	-66.753%
2026-03-27	76.5000	76.5000	76.5000	76.5000	+9.677%	2	292	-69.935%
2026-03-26	68.1500	69.7500	68.1500	69.7500	+6.897%	2	292	-67.025%
2026-03-19	65.2500	65.2500	65.2500	65.2500	+10.894%	1	292	-64.751%
2026-03-11	58.8400	58.8400	58.8400	58.8400	-4.247%	1	291	-60.911%
2026-03-09	65.0400	65.0400	61.4500	61.4500	+2.178%	6	292	-62.571%
2026-03-05	60.1400	60.1400	60.1400	60.1400	+3.369%	1	291	-61.756%
2026-03-02	57.9600	58.1800	57.9600	58.1800	+4.640%	2	290	-60.468%
2026-02-25	55.6000	55.6000	55.6000	55.6000	-3.656%	1	289	-58.633%
2026-02-24	58.8300	58.8300	57.7100	57.7100	-3.041%	3	289	-60.146%
2026-02-13	59.7600	59.8600	59.5200	59.5200	-0.535%	23	271	-61.358%
2026-02-12	59.8400	59.8400	59.8400	59.8400	+8.840%	2	271	-61.564%
2026-02-10	54.9800	54.9800	54.9800	54.9800	+0.328%	1	269	-58.167%
2026-02-09	56.4800	56.4800	54.8000	54.8000	-3.009%	5	268	-58.029%
2026-02-06	59.5000	59.5000	56.5000	56.5000	-8.220%	7	266	-59.292%
2026-02-05	61.5600	61.5600	61.5600	61.5600	+4.110%	1	263	-62.638%
2026-02-04	57.9100	62.4900	57.9100	59.1300	+14.327%	15	263	-61.103%
2026-01-30	51.7200	51.7200	51.7200	51.7200	-2.562%	1	257	-55.530%
2026-01-29	52.9800	53.0800	52.9800	53.0800	+6.330%	2	258	-56.669%
2026-01-28	49.9200	49.9200	49.9200	49.9200	-13.183%	1	257	-53.926%
2026-01-20	57.5000	57.5000	57.5000	57.5000	+6.344%	2	257	-60.000%
2025-12-31	54.5100	54.5100	54.0700	54.0700	+0.952%	6	253	-57.463%
2025-12-29	53.5600	53.5600	53.5600	53.5600	+2.881%	2	253	-57.058%
2025-12-26	52.0600	52.0600	52.0600	52.0600	-0.914%	6	252	-55.820%
2025-12-23	52.5400	52.5400	52.5400	52.5400	-10.646%	2	258	-56.224%
2025-12-18	58.8000	58.8000	58.8000	58.8000	-1.689%	1	258	-60.884%
2025-12-17	59.8100	59.8100	59.8100	59.8100	+5.485%	1	259	-61.545%
2025-12-15	57.0200	57.0200	56.7000	56.7000	+4.037%	5	259	-59.436%
2025-12-10	54.5000	54.5000	54.5000	54.5000	+3.259%	1	258	-57.798%
2025-12-09	52.7800	52.7800	52.7800	52.7800	-0.659%	2	258	-56.423%
2025-12-05	53.1300	53.1300	53.1300	53.1300	-5.125%	2	258	-56.710%
2025-12-04	56.0000	56.0000	56.0000	56.0000	+1.120%	2	258	-58.929%
2025-12-03	55.8400	55.8400	55.3800	55.3800	+1.429%	4	259	-58.469%
2025-12-02	54.7800	54.7800	54.6000	54.6000	-21.439%	2	258	-57.875%
2025-11-20	69.5000	69.5000	69.5000	69.5000	+3.561%	10	258	-66.906%
2025-11-19	66.4000	67.1100	66.4000	67.1100	+9.764%	30	258	-65.728%
2025-11-17	61.1400	61.1400	61.1400	61.1400	+5.651%	1	238	-62.381%
2025-11-12	57.8700	57.8700	57.8700	57.8700	-9.224%	10	238	-60.256%
2025-11-07	63.7500	63.7500	63.7500	63.7500	+22.761%	1	228	-63.922%
2025-10-31	51.9300	51.9300	51.9300	51.9300	-3.833%	1	227	-55.710%
2025-10-30	53.4700	54.0000	52.6800	54.0000	+1.351%	21	227	-57.407%
2025-10-29	52.4600	53.2800	52.4600	53.2800	+2.363%	2	229	-56.832%
2025-10-28	52.0500	52.0500	52.0500	52.0500	-4.443%	1	228	-55.812%
2025-10-27	54.4700	54.4700	54.4700	54.4700	-6.968%	1	228	-57.775%
2025-10-22	58.5500	58.5500	58.5500	58.5500	+0.983%	3	228	-60.717%
2025-10-20	58.5100	58.5100	57.9800	57.9800	-3.334%	201	231	-60.331%
2025-10-16	59.9800	59.9800	59.9800	59.9800	-0.083%	1	44	-61.654%
2025-10-15	60.0300	60.0300	60.0300	60.0300	-1.283%	5	44	-61.686%
2025-10-14	64.6500	64.6500	60.8100	60.8100	-5.794%	4	47	-62.177%
2025-10-10	56.2600	64.5500	56.2600	64.5500	+15.536%	16	43	-64.369%
2025-10-09	55.8700	55.8700	55.8700	55.8700	-2.393%	2	30	-58.833%
2025-10-03	57.2400	57.2400	57.2400	57.2400	+3.978%	2	33	-59.818%
2025-10-02	57.5700	57.5700	55.0500	55.0500	-5.086%	3	35	-58.220%
2025-10-01	58.0000	58.0000	58.0000	58.0000	-1.645%	5	33	-60.345%
2025-09-29	58.9700	58.9700	58.9700	58.9700	-0.523%	1	38	-60.997%
2025-09-26	60.9600	60.9600	59.2800	59.2800	-3.672%	11	37	-61.201%
2025-09-24	60.4400	61.5400	60.3500	61.5400	+2.362%	11	28	-62.626%
2025-09-23	59.5900	60.4400	59.5900	60.1200	+2.037%	3	23	-61.743%
2025-09-22	58.9200	58.9200	58.9200	58.9200	+0.477%	1	22	-60.964%
2025-09-19	59.0000	59.0000	58.4000	58.6400	-1.989%	8	21	-60.778%
2025-09-18	60.5000	60.5000	59.0500	59.8300	-2.175%	15	16	-61.558%
2025-09-16	61.1600	61.1600	61.1600	61.1600	0.000%	3	3	-62.394%