Dark

QQQ20280121P600
QQQ Jan 21 2028 600.00 Put (QQQ280121P00600000)
option OPRA

EOD

Aug 6, 2026

34.05+0.591%(+0.20)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.7000	34.0500	33.4000	34.0500	+0.591%	292	5,303	0.000%
2026-08-05	35.2500	35.2500	33.8500	33.8500	+2.576%	2	5,038	+0.591%
2026-08-04	35.0300	35.1900	33.0000	33.0000	-8.486%	24	5,037	+3.182%
2026-08-03	39.0000	39.0000	36.0600	36.0600	-8.709%	5	5,039	-5.574%
2026-07-31	38.8200	40.7000	38.0000	39.5000	-3.823%	3,123	4,813	-13.797%
2026-07-30	42.1900	42.4600	41.0700	41.0700	-10.892%	17	4,092	-17.093%
2026-07-29	44.2500	46.0900	42.4300	46.0900	+5.084%	27	4,106	-26.123%
2026-07-28	45.8100	45.8100	43.0000	43.8600	-0.431%	21	4,108	-22.367%
2026-07-27	42.7200	44.0500	42.7200	44.0500	+2.729%	3	4,120	-22.701%
2026-07-24	43.1000	43.1000	42.3200	42.8800	+7.200%	7	4,120	-20.592%
2026-07-23	41.9300	41.9300	40.0000	40.0000	+3.226%	3	4,117	-14.875%
2026-07-22	38.8000	38.8000	38.7500	38.7500	-0.462%	2	4,119	-12.129%
2026-07-21	39.0000	39.0000	38.5600	38.9300	-2.990%	9	4,120	-12.535%
2026-07-20	39.8500	40.1300	39.8500	40.1300	-2.122%	12	4,119	-15.151%
2026-07-17	42.2100	43.9900	40.5000	41.0000	+3.666%	80	4,107	-16.951%
2026-07-16	38.3400	39.5500	38.3400	39.5500	+6.892%	8	4,095	-13.906%
2026-07-15	37.0000	37.0000	37.0000	37.0000	+1.370%	1	4,090	-7.973%
2026-07-14	37.0000	37.0000	36.5000	36.5000	-4.824%	5	4,090	-6.712%
2026-07-13	38.0000	39.4800	35.8800	38.3500	+1.267%	15	4,091	-11.213%
2026-07-09	37.8700	37.8700	37.8700	37.8700	-6.076%	5	4,083	-10.087%
2026-07-08	40.3200	40.3200	40.3200	40.3200	+2.648%	4	4,083	-15.551%
2026-07-07	38.5900	39.4000	38.5900	39.2800	+6.335%	10	4,083	-13.315%
2026-07-06	36.9400	36.9400	36.9400	36.9400	-6.952%	1	4,080	-7.823%
2026-07-02	38.7300	39.8200	38.7300	39.7000	+15.206%	14	4,078	-14.232%
2026-07-01	34.4600	34.4600	34.4600	34.4600	-3.148%	1	4,078	-1.190%
2026-06-30	35.0000	35.6300	35.0000	35.5800	-8.629%	12	4,078	-4.300%
2026-06-29	38.9400	38.9400	38.9400	38.9400	-2.650%	1	4,078	-12.558%
2026-06-26	40.0000	40.0000	40.0000	40.0000	0.000%	1	4,078	-14.875%
2026-06-25	40.2500	40.2500	39.1000	40.0000	-3.614%	11	4,077	-14.875%
2026-06-24	42.3400	43.1800	41.5000	41.5000	+3.491%	167	4,076	-17.952%
2026-06-23	40.2400	40.2400	40.0000	40.1000	+9.863%	16	4,162	-15.087%
2026-06-22	36.5000	36.5000	36.5000	36.5000	-0.680%	1	4,161	-6.712%
2026-06-18	35.0000	36.7500	35.0000	36.7500	-4.396%	4	4,162	-7.347%
2026-06-17	36.8000	38.4400	36.7500	38.4400	+6.807%	10	4,162	-11.420%
2026-06-15	35.0000	36.1700	33.0000	35.9900	-9.436%	33	4,162	-5.390%
2026-06-11	39.7400	39.7400	39.7400	39.7400	-5.381%	1	4,162	-14.318%
2026-06-10	41.3000	42.5000	38.9000	42.0000	+4.348%	29	4,166	-18.929%
2026-06-09	37.0000	44.0000	37.0000	40.2500	+8.374%	60	4,175	-15.404%
2026-06-08	36.3500	37.1400	35.3600	37.1400	-5.086%	31	4,184	-8.320%
2026-06-05	38.2000	39.1300	38.2000	39.1300	+17.508%	3	4,174	-12.982%
2026-06-04	32.7300	34.0500	32.7300	33.3000	+0.331%	63	4,174	+2.252%
2026-06-03	32.5200	33.4300	32.5200	33.1900	+1.344%	16	4,149	+2.591%
2026-06-02	32.7100	32.7500	32.5000	32.7500	+1.425%	2,705	4,287	+3.969%
2026-06-01	32.2900	32.2900	32.2900	32.2900	-0.646%	1	4,534	+5.451%
2026-05-29	32.1000	33.4500	32.1000	32.5000	-0.520%	32	4,535	+4.769%
2026-05-28	33.0000	33.0000	32.6700	32.6700	-3.200%	20	4,539	+4.224%
2026-05-27	34.1500	34.1500	33.7500	33.7500	+0.746%	121	4,540	+0.889%
2026-05-26	33.6900	33.6900	33.4700	33.5000	-3.319%	13	4,419	+1.642%
2026-05-22	34.7000	34.7000	34.2800	34.6500	-1.674%	24	4,417	-1.732%
2026-05-21	36.1000	36.2000	35.1100	35.2400	-1.838%	52	4,395	-3.377%
2026-05-20	36.5000	36.5000	35.9000	35.9000	-4.267%	18	4,395	-5.153%
2026-05-19	38.0000	38.5000	37.5000	37.5000	-0.767%	5	4,369	-9.200%
2026-05-18	37.5000	37.7900	36.9600	37.7900	+0.212%	19	4,369	-9.897%
2026-05-15	37.6100	37.7100	37.2900	37.7100	+5.042%	14	4,369	-9.706%
2026-05-14	36.3500	36.3500	35.9000	35.9000	-3.104%	31	4,361	-5.153%
2026-05-13	37.2100	37.2100	37.0000	37.0500	-5.316%	7	4,351	-8.097%
2026-05-12	37.5000	39.1300	37.5000	39.1300	+6.942%	63	4,351	-12.982%
2026-05-11	36.5300	36.5900	35.3100	36.5900	+1.077%	31	4,351	-6.942%
2026-05-08	38.0000	38.0000	36.1000	36.2000	-5.974%	38	4,285	-5.939%
2026-05-07	38.4200	38.5000	38.4200	38.5000	-1.155%	6	4,288	-11.558%
2026-05-06	39.0000	39.0000	38.9500	38.9500	-3.661%	9	4,289	-12.580%
2026-05-05	41.0000	41.5700	39.9000	40.4300	-3.738%	91	4,289	-15.780%
2026-05-04	41.5500	42.4700	41.5000	42.0000	+0.937%	12	4,300	-18.929%
2026-05-01	41.4900	42.4400	41.4000	41.6100	-4.345%	102	4,232	-18.169%
2026-04-30	44.0000	44.0000	43.5000	43.5000	-2.247%	8	4,232	-21.724%
2026-04-29	45.5000	45.5000	44.5000	44.5000	-3.908%	35	4,230	-23.483%
2026-04-28	46.0400	46.5000	46.0400	46.3100	+4.161%	5	4,227	-26.474%
2026-04-27	44.8000	44.9200	44.4600	44.4600	-0.870%	138	4,224	-23.414%
2026-04-24	45.3500	45.5100	44.3300	44.8500	-7.526%	23	4,237	-24.080%
2026-04-23	46.4300	48.5000	46.4300	48.5000	+5.711%	19	4,246	-29.794%
2026-04-22	46.4400	46.4400	45.8800	45.8800	-5.109%	15	4,260	-25.785%
2026-04-21	47.0000	48.3500	47.0000	48.3500	+1.682%	6	4,287	-29.576%
2026-04-20	46.6700	47.5500	46.5000	47.5500	+1.537%	127	4,287	-28.391%
2026-04-17	48.5000	48.6800	46.5100	46.8300	-5.394%	31	4,227	-27.290%
2026-04-16	49.5300	50.6000	49.1600	49.5000	-2.309%	680	4,246	-31.212%
2026-04-15	50.9900	51.5000	50.6000	50.6700	-2.912%	19	4,714	-32.800%
2026-04-14	53.0000	53.0000	52.0600	52.1900	-6.302%	43	4,715	-34.758%
2026-04-13	58.0000	58.0000	55.7000	55.7000	-2.792%	9	4,713	-38.869%
2026-04-10	55.8600	57.3000	55.8600	57.3000	+0.438%	505	4,710	-40.576%
2026-04-09	60.0100	60.0100	57.0500	57.0500	-3.729%	8	4,237	-40.316%
2026-04-08	59.6700	60.0000	59.1100	59.2600	-15.039%	9	4,231	-42.541%
2026-04-07	69.7500	69.7500	69.7500	69.7500	+0.172%	1	4,231	-51.183%
2026-04-02	72.0000	72.0000	69.6300	69.6300	+1.354%	20	4,273	-51.099%
2026-04-01	67.7600	68.7000	67.3800	68.7000	-4.318%	11	4,273	-50.437%
2026-03-31	77.5500	77.5500	71.8000	71.8000	-12.428%	138	4,266	-52.577%
2026-03-30	79.8500	84.4800	79.7700	81.9900	+2.487%	9	4,303	-58.471%
2026-03-27	76.2300	80.0000	75.7500	80.0000	+8.844%	66	4,306	-57.438%
2026-03-26	70.6200	73.5000	70.6200	73.5000	+6.584%	21	4,352	-53.673%
2026-03-24	69.3300	69.3300	68.9600	68.9600	+4.659%	11	4,367	-50.624%
2026-03-23	65.1000	68.0300	65.1000	65.8900	-8.486%	17	4,377	-48.323%
2026-03-20	68.4500	72.0000	68.4500	72.0000	+6.226%	28	4,376	-52.708%
2026-03-19	67.5000	68.4500	67.1800	67.7800	+4.277%	14	4,380	-49.764%
2026-03-18	63.5000	65.0000	63.1000	65.0000	+5.519%	9	4,375	-47.615%
2026-03-17	60.8400	61.7500	60.8400	61.6000	-2.839%	416	4,373	-44.724%
2026-03-16	62.9700	63.4000	62.9700	63.4000	-5.189%	328	3,978	-46.293%
2026-03-13	63.5000	67.0200	63.1000	66.8700	+5.640%	77	3,900	-49.080%
2026-03-12	63.5000	63.5000	63.1000	63.3000	+3.839%	10	3,904	-46.209%
2026-03-11	60.1600	60.9600	60.1600	60.9600	+0.544%	12	3,903	-44.144%
2026-03-10	61.5000	61.5000	59.1500	60.6300	-0.655%	23	3,898	-43.840%
2026-03-09	66.3300	66.3300	61.0300	61.0300	-3.935%	3	3,893	-44.208%
2026-03-06	64.0000	64.0000	62.5000	63.5300	+1.942%	15	3,895	-46.403%
2026-03-05	59.1800	62.3200	59.1800	62.3200	+7.430%	14	3,893	-45.363%
2026-03-04	59.0000	59.0000	58.0000	58.0100	-7.406%	29	3,882	-41.303%
2026-03-03	64.2600	66.3500	62.4500	62.6500	+2.857%	12	3,906	-45.650%
2026-03-02	63.6500	63.6500	59.7800	60.9100	-0.571%	83	3,908	-44.098%
2026-02-27	62.0000	62.0000	61.0000	61.2600	+1.306%	6	3,896	-44.417%
2026-02-26	60.4700	60.4700	60.4700	60.4700	+4.801%	1	3,896	-43.691%
2026-02-25	57.7900	57.7900	57.5300	57.7000	-5.005%	239	4,131	-40.988%
2026-02-24	63.4800	63.4800	60.1000	60.7400	-2.629%	57	4,131	-43.941%
2026-02-23	61.0700	62.3800	61.0000	62.3800	+2.599%	20	4,125	-45.415%
2026-02-20	63.0000	63.0000	59.2900	60.8000	-1.586%	15	4,108	-43.997%
2026-02-19	62.2000	62.2000	61.7800	61.7800	+1.998%	4	4,110	-44.885%
2026-02-18	60.6500	60.6500	58.5000	60.5700	-7.541%	56	4,110	-43.784%
2026-02-17	65.2500	65.5100	65.2500	65.5100	+6.451%	10	4,092	-48.023%
2026-02-13	63.1100	63.1100	61.5100	61.5400	+1.719%	174	4,120	-44.670%
2026-02-12	58.7700	62.8500	58.7700	60.5000	+6.140%	62	4,120	-43.719%
2026-02-11	57.0000	57.0000	57.0000	57.0000	+1.207%	3	4,111	-40.263%
2026-02-10	56.3200	56.3200	56.3200	56.3200	-1.642%	1	4,111	-39.542%
2026-02-09	56.9900	57.2700	56.9200	57.2600	-6.131%	4	4,111	-40.534%
2026-02-06	62.3100	62.3100	61.0000	61.0000	-4.866%	30	4,107	-44.180%
2026-02-05	62.7000	65.2900	61.2000	64.1200	+5.791%	26	4,130	-46.896%
2026-02-04	57.9000	62.1800	57.9000	60.6100	+3.766%	661	4,130	-43.821%
2026-02-03	56.4400	58.5000	56.4400	58.4100	+9.178%	10	3,936	-41.705%
2026-02-02	54.3800	54.5900	53.3000	53.5000	-2.727%	77	3,926	-36.355%
2026-01-30	53.8100	56.0000	53.0000	55.0000	+0.548%	28	3,880	-38.091%
2026-01-29	53.6800	54.7000	51.7300	54.7000	+5.192%	25	3,874	-37.751%
2026-01-28	51.9800	52.0000	51.9800	52.0000	+0.971%	11	3,876	-34.519%
2026-01-27	52.0000	52.0000	51.5000	51.5000	-1.624%	2,709	3,866	-33.883%
2026-01-26	53.5000	53.5000	52.3500	52.3500	-4.818%	11	1,166	-34.957%
2026-01-23	53.2900	55.0000	53.2900	55.0000	+3.209%	6	1,155	-38.091%
2026-01-22	53.6100	53.6100	52.8100	53.2900	-4.839%	16	1,155	-36.104%
2026-01-21	57.0000	57.9100	54.9000	56.0000	-5.085%	14	1,148	-39.196%
2026-01-20	55.5000	60.2800	55.5000	59.0000	+7.527%	7	1,148	-42.288%
2026-01-16	55.3600	55.3600	54.0000	54.8700	+3.881%	4	1,147	-37.944%
2026-01-15	53.5000	53.5000	52.8200	52.8200	-7.122%	311	1,147	-35.536%
2026-01-14	55.0600	57.5000	55.0600	56.8700	+6.299%	27	1,082	-40.127%
2026-01-13	52.5000	53.5000	52.5000	53.5000	+1.711%	14	1,094	-36.355%
2026-01-12	52.6000	52.6000	52.6000	52.6000	-1.866%	1	1,093	-35.266%
2026-01-09	53.6000	53.6000	53.6000	53.6000	-2.811%	5	1,092	-36.474%
2026-01-08	56.0000	56.0000	55.1500	55.1500	+3.238%	6	1,087	-38.259%
2026-01-07	54.1800	54.1800	53.4200	53.4200	-1.330%	6	1,083	-36.260%
2026-01-06	55.4000	55.4000	54.1400	54.1400	-3.027%	4	1,083	-37.107%
2026-01-05	55.1200	55.8300	55.1200	55.8300	-4.368%	2	1,083	-39.011%
2026-01-02	55.9900	58.3800	55.4300	58.3800	+4.250%	33	1,083	-41.675%
2025-12-31	56.0000	56.0000	56.0000	56.0000	+3.321%	2	1,066	-39.196%
2025-12-30	54.2000	54.2000	54.2000	54.2000	-0.733%	5	1,066	-37.177%
2025-12-29	55.0000	55.5000	54.5000	54.6000	+2.094%	9	1,066	-37.637%
2025-12-26	54.2700	54.2700	53.4200	53.4800	+1.288%	38	1,063	-36.331%
2025-12-24	55.0100	55.0100	52.8000	52.8000	-1.786%	7	1,045	-35.511%
2025-12-23	54.5000	54.8000	53.7600	53.7600	-3.448%	117	1,045	-36.663%
2025-12-22	55.6800	55.6800	55.6800	55.6800	-6.952%	1	945	-38.847%
2025-12-18	60.5000	60.5000	58.6000	59.8400	-4.668%	9	944	-43.098%
2025-12-17	61.7100	63.1700	61.2900	62.7700	+4.617%	26	945	-45.754%
2025-12-16	60.0000	60.0000	60.0000	60.0000	+0.184%	1	944	-43.250%
2025-12-15	59.5000	60.0000	59.5000	59.8900	+1.457%	31	944	-43.146%
2025-12-12	58.6000	59.0300	58.5000	59.0300	+4.980%	9	914	-42.317%
2025-12-11	57.0000	57.0000	56.2300	56.2300	+3.364%	4	905	-39.445%
2025-12-10	54.6100	54.6100	54.4000	54.4000	-3.717%	12	901	-37.408%
2025-12-08	56.5400	56.5400	56.5000	56.5000	+1.765%	2	899	-39.735%
2025-12-05	55.0000	56.7200	54.8600	55.5200	-2.903%	7	897	-38.671%
2025-12-04	57.1800	57.1800	57.1800	57.1800	+0.474%	1	893	-40.451%
2025-12-03	57.1200	57.5000	56.5600	56.9100	+0.994%	11	892	-40.169%
2025-12-02	57.1900	57.1900	56.3500	56.3500	-3.774%	9	884	-39.574%
2025-12-01	59.4700	59.4700	58.0000	58.5600	+1.684%	10	879	-41.855%
2025-11-28	58.7400	59.4200	57.5900	57.5900	-3.840%	10	873	-40.875%
2025-11-26	60.9000	61.2900	59.7700	59.8900	-3.372%	18	870	-43.146%
2025-11-25	64.6900	65.0000	61.9800	61.9800	-3.156%	3	870	-45.063%
2025-11-24	67.0000	67.0000	63.8600	64.0000	-11.504%	6	869	-46.797%
2025-11-21	72.8200	73.4200	70.0000	72.3200	+1.859%	19	864	-52.918%
2025-11-20	69.6100	72.3800	69.6100	71.0000	+2.899%	7	854	-52.042%
2025-11-19	65.2500	69.0000	65.0000	69.0000	+1.471%	22	853	-50.652%
2025-11-18	68.5000	69.7100	67.5800	68.0000	+3.030%	16	846	-49.926%
2025-11-17	61.9400	66.7100	61.9400	66.0000	+3.238%	4	846	-48.409%
2025-11-14	64.9000	64.9100	62.4200	63.9300	+0.204%	11	845	-46.739%
2025-11-13	62.5000	63.8500	62.5000	63.8000	+10.000%	26	840	-46.630%
2025-11-11	58.0000	58.0000	58.0000	58.0000	+0.207%	10	822	-41.293%
2025-11-10	58.2500	58.2500	57.8800	57.8800	-9.492%	6	832	-41.171%
2025-11-07	65.0000	67.3700	63.9500	63.9500	+6.053%	367	831	-46.755%
2025-11-06	60.0000	61.2000	60.0000	60.3000	+6.349%	249	543	-43.532%
2025-11-05	59.2000	59.2000	56.7000	56.7000	+3.448%	10	339	-39.947%
2025-11-03	55.7600	55.7600	54.8100	54.8100	-2.195%	6	337	-37.876%
2025-10-31	52.9200	56.0400	52.9200	56.0400	+0.791%	24	337	-39.240%
2025-10-30	54.2400	55.9100	54.2400	55.6000	+1.257%	7	337	-38.759%
2025-10-29	55.4700	55.4700	53.8000	54.9100	+1.572%	7	338	-37.989%
2025-10-28	53.5600	54.0600	53.5600	54.0600	+2.058%	2	342	-37.014%
2025-10-27	56.4700	56.4700	52.9700	52.9700	-8.594%	2	342	-35.718%
2025-10-24	58.0000	58.0000	56.0000	57.9500	-3.417%	4	342	-41.242%
2025-10-23	60.7000	60.7000	60.0000	60.0000	-2.534%	3	343	-43.250%
2025-10-22	60.3900	62.9900	60.3900	61.5600	+4.374%	5	342	-44.688%
2025-10-21	59.0000	59.0000	58.9800	58.9800	-0.707%	2	339	-42.269%
2025-10-20	59.5100	60.0100	59.4000	59.4000	-4.960%	104	339	-42.677%
2025-10-17	64.5000	64.5000	62.5000	62.5000	-3.802%	2	236	-45.520%
2025-10-16	62.2800	66.0000	62.1800	64.9700	+1.834%	4	236	-47.591%
2025-10-15	62.5600	63.8000	61.9700	63.8000	+0.472%	9	237	-46.630%
2025-10-14	67.0100	67.0100	62.6000	63.5000	+1.926%	15	230	-46.378%
2025-10-13	65.1300	65.1600	62.3000	62.3000	-6.414%	21	218	-45.345%
2025-10-10	58.7000	66.5700	58.0800	66.5700	+12.203%	15	211	-48.851%
2025-10-09	59.3300	59.3300	59.3300	59.3300	+0.559%	5	215	-42.609%
2025-10-08	59.0000	59.0000	59.0000	59.0000	-1.585%	1	210	-42.288%
2025-10-07	59.0200	61.4500	59.0200	59.9500	+0.234%	11	209	-43.203%
2025-10-06	59.8100	59.8100	59.8100	59.8100	+0.420%	17	212	-43.070%
2025-10-03	59.1000	59.5600	59.0500	59.5600	-0.485%	8	204	-42.831%
2025-10-02	59.9900	60.3300	59.1100	59.8500	-0.250%	62	202	-43.108%
2025-10-01	60.0000	60.0000	59.8600	60.0000	-0.826%	8	148	-43.250%
2025-09-30	61.0000	61.0000	60.5000	60.5000	+0.649%	6	141	-43.719%
2025-09-29	62.4900	62.4900	59.9700	60.1100	-0.661%	8	138	-43.354%
2025-09-26	62.3100	62.3100	60.5100	60.5100	-3.400%	4	135	-43.728%
2025-09-25	63.0000	63.0000	62.6400	62.6400	+2.689%	3	139	-45.642%
2025-09-23	60.4400	61.0000	60.2000	61.0000	+0.860%	18	140	-44.180%
2025-09-22	60.5900	61.0000	59.2600	60.4800	-0.852%	57	124	-43.700%
2025-09-19	61.0000	61.0000	61.0000	61.0000	-0.327%	100	106	-44.180%
2025-09-18	61.2000	61.2000	61.2000	61.2000	-2.857%	5	6	-44.363%
2025-09-16	60.6000	63.0000	60.6000	63.0000	0.000%	2	1	-45.952%