Dark

QQQ20280121P605
QQQ Jan 21 2028 605.00 Put (QQQ280121P00605000)
option OPRA

EOD

Sep 24, 2026

24.69-0.283%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.6900	24.6900	24.6900	24.6900	-0.283%	1	242	0.000%
2026-09-21	24.2100	24.7600	24.2100	24.7600	-8.398%	4	242	-0.283%
2026-09-18	27.0300	27.1300	26.9500	27.0300	-1.709%	6	244	-8.657%
2026-09-16	27.5000	27.5000	27.5000	27.5000	+1.326%	1	242	-10.218%
2026-09-04	27.1400	27.1400	27.1400	27.1400	-10.900%	2	240	-9.027%
2026-09-01	30.4600	30.4600	30.4600	30.4600	+1.028%	1	240	-18.943%
2026-08-31	30.1300	30.1500	30.1300	30.1500	-0.429%	13	240	-18.109%
2026-08-28	30.2500	30.2800	30.2300	30.2800	-7.031%	43	230	-18.461%
2026-08-21	32.4200	32.5700	32.4200	32.5700	-1.303%	22	230	-24.194%
2026-08-20	33.0000	33.0000	33.0000	33.0000	-0.901%	10	220	-25.182%
2026-08-18	33.2100	33.3000	33.2100	33.3000	+7.385%	5	220	-25.856%
2026-08-17	32.8800	32.8800	30.7600	31.0100	-2.331%	3	219	-20.381%
2026-08-12	31.7500	31.7500	31.7500	31.7500	-1.213%	1	220	-22.236%
2026-08-10	32.1100	32.1600	31.9400	32.1400	-8.171%	38	220	-23.180%
2026-08-04	35.0000	35.0000	35.0000	35.0000	-16.667%	1	191	-29.457%
2026-07-30	42.6800	42.6800	42.0000	42.0000	-7.773%	2	190	-41.214%
2026-07-29	45.5400	45.5400	45.5400	45.5400	+1.380%	1	190	-45.784%
2026-07-27	44.9200	44.9200	44.9200	44.9200	+0.357%	1	191	-45.036%
2026-07-24	44.7600	44.7600	44.7600	44.7600	+10.957%	1	191	-44.839%
2026-07-20	41.0300	41.0300	40.3400	40.3400	+5.685%	14	191	-38.795%
2026-07-15	38.1700	38.1700	38.1700	38.1700	+0.872%	2	177	-35.316%
2026-07-14	37.8400	37.8400	37.8400	37.8400	-1.714%	1	177	-34.752%
2026-07-13	38.5000	38.5000	38.5000	38.5000	+3.970%	1	177	-35.870%
2026-07-10	37.7500	37.7500	37.0300	37.0300	-4.018%	17	177	-33.324%
2026-06-29	38.6800	38.6800	38.5800	38.5800	-10.798%	2	176	-36.003%
2026-06-24	42.0200	43.2800	41.9600	43.2500	+16.263%	6	176	-42.913%
2026-06-17	37.2000	37.2000	37.2000	37.2000	+15.385%	1	174	-33.629%
2026-06-15	32.2400	32.2400	32.2400	32.2400	-20.767%	1	174	-23.418%
2026-06-11	40.6000	40.6900	40.6000	40.6900	+5.826%	2	174	-39.322%
2026-06-08	37.6800	38.6000	37.6800	38.4500	-1.913%	3	174	-35.787%
2026-06-05	39.3400	39.3400	39.2000	39.2000	+14.486%	2	174	-37.015%
2026-06-03	34.2400	34.2400	34.2400	34.2400	+1.362%	1	174	-27.891%
2026-06-02	33.7800	33.7800	33.7800	33.7800	-3.431%	7	179	-26.909%
2026-05-22	35.5000	35.5000	34.9800	34.9800	-5.408%	11	182	-29.417%
2026-05-21	36.9800	36.9800	36.9800	36.9800	-3.219%	4	181	-33.234%
2026-05-18	38.1900	38.2100	38.1900	38.2100	+2.687%	2	181	-35.383%
2026-05-14	37.2100	37.2100	37.2100	37.2100	-2.053%	2	184	-33.647%
2026-05-13	37.9900	37.9900	37.9900	37.9900	-0.965%	3	183	-35.009%
2026-05-08	38.8100	38.8100	38.3600	38.3600	-8.208%	2	183	-35.636%
2026-05-05	41.7900	41.7900	41.7900	41.7900	-12.719%	1	185	-40.919%
2026-04-23	48.1700	48.1700	47.8800	47.8800	-2.086%	2	184	-48.434%
2026-04-17	49.7500	49.7500	48.7000	48.9000	-4.080%	6	184	-49.509%
2026-04-16	50.9800	50.9800	50.9800	50.9800	-13.769%	1	187	-51.569%
2026-04-13	59.6000	59.6000	59.1200	59.1200	+0.819%	2	187	-58.237%
2026-04-10	58.4600	58.7300	58.4600	58.6400	-2.364%	8	186	-57.896%
2026-04-09	61.2100	61.2100	59.9600	60.0600	-0.907%	10	186	-58.891%
2026-04-08	60.6100	60.6100	60.6100	60.6100	-20.082%	1	195	-59.264%
2026-03-31	75.8400	75.8400	75.8400	75.8400	-9.564%	3	194	-67.445%
2026-03-30	83.8600	83.8600	83.8600	83.8600	+2.896%	2	197	-70.558%
2026-03-27	81.5000	81.5000	81.5000	81.5000	+10.975%	10	197	-69.706%
2026-03-20	70.6400	73.4400	70.6400	73.4400	+14.144%	25	197	-66.381%
2026-03-17	64.3400	64.3400	64.3400	64.3400	-4.242%	1	206	-61.626%
2026-03-13	67.1900	67.1900	67.1900	67.1900	+5.978%	10	205	-63.253%
2026-03-11	63.4000	63.4000	63.4000	63.4000	-5.019%	1	205	-61.057%
2026-03-06	66.7500	66.7500	66.7500	66.7500	+4.427%	2	205	-63.011%
2026-03-05	63.9200	63.9200	63.9200	63.9200	-4.952%	2	205	-61.374%
2026-03-03	66.8600	67.2500	66.8600	67.2500	+7.171%	2	205	-63.286%
2026-03-02	62.7500	62.7500	62.7500	62.7500	+4.653%	1	206	-60.653%
2026-02-25	59.9600	59.9600	59.9600	59.9600	-5.247%	1	205	-58.823%
2026-02-24	63.2800	63.2800	63.2800	63.2800	-2.975%	1	205	-60.983%
2026-02-23	65.2200	65.2200	65.2200	65.2200	+5.602%	1	206	-62.144%
2026-02-20	61.5000	61.7600	61.5000	61.7600	-2.832%	14	206	-60.023%
2026-02-13	63.6600	63.8300	63.4700	63.5600	-1.412%	97	103	-61.155%
2026-02-12	64.4700	64.4700	64.4700	64.4700	+9.234%	2	103	-61.703%
2026-02-09	59.9900	59.9900	58.8600	59.0200	-5.674%	22	102	-58.167%
2026-02-04	62.4000	62.5800	62.4000	62.5700	+18.057%	6	82	-60.540%
2026-01-28	53.0000	53.0000	53.0000	53.0000	-1.724%	3	84	-53.415%
2026-01-27	53.0700	53.9300	53.0700	53.9300	-8.173%	10	87	-54.218%
2026-01-20	61.0000	61.0000	58.7300	58.7300	+1.697%	15	87	-57.960%
2026-01-14	57.7500	57.7500	57.7500	57.7500	+3.070%	5	75	-57.247%
2026-01-07	56.0300	56.0300	56.0300	56.0300	-1.702%	5	78	-55.934%
2026-01-06	57.0000	57.0000	57.0000	57.0000	-1.127%	1	79	-56.684%
2025-12-31	57.6500	57.6500	57.6500	57.6500	+2.471%	2	79	-57.173%
2025-12-29	57.0500	57.0600	56.2600	56.2600	+0.018%	6	79	-56.114%
2025-12-26	56.2500	56.2500	56.2500	56.2500	-5.063%	1	76	-56.107%
2025-12-19	59.2500	59.2500	59.2500	59.2500	-8.916%	1	76	-58.329%
2025-12-17	61.7000	65.0500	61.7000	65.0500	+7.699%	6	76	-62.045%
2025-12-16	62.0500	62.5000	60.4000	60.4000	-0.379%	24	71	-59.123%
2025-12-12	60.5600	61.2300	60.5600	60.6300	+7.883%	8	59	-59.278%
2025-12-10	56.2000	56.2000	56.2000	56.2000	-4.875%	1	55	-56.068%
2025-12-09	59.0800	59.0800	59.0800	59.0800	+2.003%	2	55	-58.209%
2025-12-08	58.0000	58.0000	57.9200	57.9200	+2.877%	3	56	-57.372%
2025-12-05	56.5800	56.5800	56.3000	56.3000	-4.657%	5	57	-56.146%
2025-12-04	59.2700	59.2700	59.0500	59.0500	+0.768%	2	60	-58.188%
2025-12-02	58.3300	58.6000	57.6600	58.6000	-3.268%	37	61	-57.867%
2025-11-28	59.7100	60.5800	59.7100	60.5800	-1.640%	2	88	-59.244%
2025-11-26	61.5900	61.5900	61.5900	61.5900	-6.752%	2	89	-59.912%
2025-11-25	68.0000	68.0000	66.0500	66.0500	+0.456%	2	89	-62.619%
2025-11-24	69.5600	69.5600	65.7500	65.7500	-12.333%	32	90	-62.449%
2025-11-20	68.7000	75.0000	68.7000	75.0000	+6.383%	22	70	-67.080%
2025-11-19	69.0000	70.5000	67.2100	70.5000	-2.138%	15	79	-64.979%
2025-11-18	72.0400	72.0400	72.0400	72.0400	+7.027%	2	76	-65.727%
2025-11-17	65.9900	67.3100	64.7200	67.3100	+4.763%	3	76	-63.319%
2025-11-14	66.5100	67.1600	64.2500	64.2500	-2.652%	13	75	-61.572%
2025-11-13	66.4700	66.4700	66.0000	66.0000	+10.276%	8	62	-62.591%
2025-11-10	60.0000	60.1900	59.8500	59.8500	-7.781%	8	54	-58.747%
2025-11-07	67.0000	69.0000	64.9000	64.9000	+7.237%	39	54	-61.957%
2025-11-04	60.5200	60.5200	60.5200	60.5200	+8.401%	1	32	-59.204%
2025-10-30	56.9300	56.9300	55.8300	55.8300	+1.509%	11	33	-55.776%
2025-10-29	55.0000	55.0000	55.0000	55.0000	-0.812%	1	23	-55.109%
2025-10-28	55.4500	55.4500	55.4500	55.4500	-10.909%	1	24	-55.473%
2025-10-23	62.2400	62.2400	62.2400	62.2400	-3.504%	2	23	-60.331%
2025-10-22	64.5000	64.5000	64.5000	64.5000	+5.461%	1	21	-61.721%
2025-10-21	63.0300	63.0300	61.1600	61.1600	-7.108%	2	20	-59.630%
2025-10-17	65.8400	65.8400	65.8400	65.8400	+2.315%	1	19	-62.500%
2025-10-16	64.3500	64.3500	64.3500	64.3500	-1.756%	1	18	-61.632%
2025-10-14	65.5000	65.5000	65.5000	65.5000	-0.652%	4	18	-62.305%
2025-10-13	65.9300	65.9300	65.9300	65.9300	+5.997%	1	16	-62.551%
2025-10-09	62.2000	62.2000	62.2000	62.2000	+2.387%	1	16	-60.305%
2025-10-08	62.3600	62.3600	60.7500	60.7500	-2.016%	12	18	-59.358%
2025-10-07	62.0000	62.0000	62.0000	62.0000	-0.113%	2	13	-60.177%
2025-10-03	61.2000	62.0700	60.0000	62.0700	+0.113%	4	12	-60.222%
2025-10-02	61.1200	62.0000	61.1200	62.0000	+1.639%	3	12	-60.177%
2025-10-01	61.0000	61.0000	61.0000	61.0000	-4.224%	1	10	-59.525%
2025-09-30	63.6900	63.6900	63.6900	63.6900	+2.942%	1	10	-61.234%
2025-09-29	62.4700	62.4700	61.8700	61.8700	0.000%	20	10	-60.094%