Dark

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

EOD

Aug 4, 2026

35.00-16.667%(-7.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	35.0000	35.0000	35.0000	35.0000	-16.667%	1	191	0.000%
2026-07-30	42.6800	42.6800	42.0000	42.0000	-7.773%	2	190	-16.667%
2026-07-29	45.5400	45.5400	45.5400	45.5400	+1.380%	1	190	-23.144%
2026-07-27	44.9200	44.9200	44.9200	44.9200	+0.357%	1	191	-22.084%
2026-07-24	44.7600	44.7600	44.7600	44.7600	+10.957%	1	191	-21.805%
2026-07-20	41.0300	41.0300	40.3400	40.3400	+5.685%	14	191	-13.237%
2026-07-15	38.1700	38.1700	38.1700	38.1700	+0.872%	2	177	-8.305%
2026-07-14	37.8400	37.8400	37.8400	37.8400	-1.714%	1	177	-7.505%
2026-07-13	38.5000	38.5000	38.5000	38.5000	+3.970%	1	177	-9.091%
2026-07-10	37.7500	37.7500	37.0300	37.0300	-4.018%	17	177	-5.482%
2026-06-29	38.6800	38.6800	38.5800	38.5800	-10.798%	2	176	-9.279%
2026-06-24	42.0200	43.2800	41.9600	43.2500	+16.263%	6	176	-19.075%
2026-06-17	37.2000	37.2000	37.2000	37.2000	+15.385%	1	174	-5.914%
2026-06-15	32.2400	32.2400	32.2400	32.2400	-20.767%	1	174	+8.561%
2026-06-11	40.6000	40.6900	40.6000	40.6900	+5.826%	2	174	-13.984%
2026-06-08	37.6800	38.6000	37.6800	38.4500	-1.913%	3	174	-8.973%
2026-06-05	39.3400	39.3400	39.2000	39.2000	+14.486%	2	174	-10.714%
2026-06-03	34.2400	34.2400	34.2400	34.2400	+1.362%	1	174	+2.220%
2026-06-02	33.7800	33.7800	33.7800	33.7800	-3.431%	7	179	+3.612%
2026-05-22	35.5000	35.5000	34.9800	34.9800	-5.408%	11	182	+0.057%
2026-05-21	36.9800	36.9800	36.9800	36.9800	-3.219%	4	181	-5.354%
2026-05-18	38.1900	38.2100	38.1900	38.2100	+2.687%	2	181	-8.401%
2026-05-14	37.2100	37.2100	37.2100	37.2100	-2.053%	2	184	-5.939%
2026-05-13	37.9900	37.9900	37.9900	37.9900	-0.965%	3	183	-7.870%
2026-05-08	38.8100	38.8100	38.3600	38.3600	-8.208%	2	183	-8.759%
2026-05-05	41.7900	41.7900	41.7900	41.7900	-12.719%	1	185	-16.248%
2026-04-23	48.1700	48.1700	47.8800	47.8800	-2.086%	2	184	-26.901%
2026-04-17	49.7500	49.7500	48.7000	48.9000	-4.080%	6	184	-28.425%
2026-04-16	50.9800	50.9800	50.9800	50.9800	-13.769%	1	187	-31.346%
2026-04-13	59.6000	59.6000	59.1200	59.1200	+0.819%	2	187	-40.798%
2026-04-10	58.4600	58.7300	58.4600	58.6400	-2.364%	8	186	-40.314%
2026-04-09	61.2100	61.2100	59.9600	60.0600	-0.907%	10	186	-41.725%
2026-04-08	60.6100	60.6100	60.6100	60.6100	-20.082%	1	195	-42.254%
2026-03-31	75.8400	75.8400	75.8400	75.8400	-9.564%	3	194	-53.850%
2026-03-30	83.8600	83.8600	83.8600	83.8600	+2.896%	2	197	-58.264%
2026-03-27	81.5000	81.5000	81.5000	81.5000	+10.975%	10	197	-57.055%
2026-03-20	70.6400	73.4400	70.6400	73.4400	+14.144%	25	197	-52.342%
2026-03-17	64.3400	64.3400	64.3400	64.3400	-4.242%	1	206	-45.601%
2026-03-13	67.1900	67.1900	67.1900	67.1900	+5.978%	10	205	-47.909%
2026-03-11	63.4000	63.4000	63.4000	63.4000	-5.019%	1	205	-44.795%
2026-03-06	66.7500	66.7500	66.7500	66.7500	+4.427%	2	205	-47.566%
2026-03-05	63.9200	63.9200	63.9200	63.9200	-4.952%	2	205	-45.244%
2026-03-03	66.8600	67.2500	66.8600	67.2500	+7.171%	2	205	-47.955%
2026-03-02	62.7500	62.7500	62.7500	62.7500	+4.653%	1	206	-44.223%
2026-02-25	59.9600	59.9600	59.9600	59.9600	-5.247%	1	205	-41.628%
2026-02-24	63.2800	63.2800	63.2800	63.2800	-2.975%	1	205	-44.690%
2026-02-23	65.2200	65.2200	65.2200	65.2200	+5.602%	1	206	-46.335%
2026-02-20	61.5000	61.7600	61.5000	61.7600	-2.832%	14	206	-43.329%
2026-02-13	63.6600	63.8300	63.4700	63.5600	-1.412%	97	103	-44.934%
2026-02-12	64.4700	64.4700	64.4700	64.4700	+9.234%	2	103	-45.711%
2026-02-09	59.9900	59.9900	58.8600	59.0200	-5.674%	22	102	-40.698%
2026-02-04	62.4000	62.5800	62.4000	62.5700	+18.057%	6	82	-44.063%
2026-01-28	53.0000	53.0000	53.0000	53.0000	-1.724%	3	84	-33.962%
2026-01-27	53.0700	53.9300	53.0700	53.9300	-8.173%	10	87	-35.101%
2026-01-20	61.0000	61.0000	58.7300	58.7300	+1.697%	15	87	-40.405%
2026-01-14	57.7500	57.7500	57.7500	57.7500	+3.070%	5	75	-39.394%
2026-01-07	56.0300	56.0300	56.0300	56.0300	-1.702%	5	78	-37.533%
2026-01-06	57.0000	57.0000	57.0000	57.0000	-1.127%	1	79	-38.596%
2025-12-31	57.6500	57.6500	57.6500	57.6500	+2.471%	2	79	-39.289%
2025-12-29	57.0500	57.0600	56.2600	56.2600	+0.018%	6	79	-37.789%
2025-12-26	56.2500	56.2500	56.2500	56.2500	-5.063%	1	76	-37.778%
2025-12-19	59.2500	59.2500	59.2500	59.2500	-8.916%	1	76	-40.928%
2025-12-17	61.7000	65.0500	61.7000	65.0500	+7.699%	6	76	-46.195%
2025-12-16	62.0500	62.5000	60.4000	60.4000	-0.379%	24	71	-42.053%
2025-12-12	60.5600	61.2300	60.5600	60.6300	+7.883%	8	59	-42.273%
2025-12-10	56.2000	56.2000	56.2000	56.2000	-4.875%	1	55	-37.722%
2025-12-09	59.0800	59.0800	59.0800	59.0800	+2.003%	2	55	-40.758%
2025-12-08	58.0000	58.0000	57.9200	57.9200	+2.877%	3	56	-39.572%
2025-12-05	56.5800	56.5800	56.3000	56.3000	-4.657%	5	57	-37.833%
2025-12-04	59.2700	59.2700	59.0500	59.0500	+0.768%	2	60	-40.728%
2025-12-02	58.3300	58.6000	57.6600	58.6000	-3.268%	37	61	-40.273%
2025-11-28	59.7100	60.5800	59.7100	60.5800	-1.640%	2	88	-42.225%
2025-11-26	61.5900	61.5900	61.5900	61.5900	-6.752%	2	89	-43.173%
2025-11-25	68.0000	68.0000	66.0500	66.0500	+0.456%	2	89	-47.010%
2025-11-24	69.5600	69.5600	65.7500	65.7500	-12.333%	32	90	-46.768%
2025-11-20	68.7000	75.0000	68.7000	75.0000	+6.383%	22	70	-53.333%
2025-11-19	69.0000	70.5000	67.2100	70.5000	-2.138%	15	79	-50.355%
2025-11-18	72.0400	72.0400	72.0400	72.0400	+7.027%	2	76	-51.416%
2025-11-17	65.9900	67.3100	64.7200	67.3100	+4.763%	3	76	-48.002%
2025-11-14	66.5100	67.1600	64.2500	64.2500	-2.652%	13	75	-45.525%
2025-11-13	66.4700	66.4700	66.0000	66.0000	+10.276%	8	62	-46.970%
2025-11-10	60.0000	60.1900	59.8500	59.8500	-7.781%	8	54	-41.520%
2025-11-07	67.0000	69.0000	64.9000	64.9000	+7.237%	39	54	-46.071%
2025-11-04	60.5200	60.5200	60.5200	60.5200	+8.401%	1	32	-42.168%
2025-10-30	56.9300	56.9300	55.8300	55.8300	+1.509%	11	33	-37.310%
2025-10-29	55.0000	55.0000	55.0000	55.0000	-0.812%	1	23	-36.364%
2025-10-28	55.4500	55.4500	55.4500	55.4500	-10.909%	1	24	-36.880%
2025-10-23	62.2400	62.2400	62.2400	62.2400	-3.504%	2	23	-43.766%
2025-10-22	64.5000	64.5000	64.5000	64.5000	+5.461%	1	21	-45.736%
2025-10-21	63.0300	63.0300	61.1600	61.1600	-7.108%	2	20	-42.773%
2025-10-17	65.8400	65.8400	65.8400	65.8400	+2.315%	1	19	-46.841%
2025-10-16	64.3500	64.3500	64.3500	64.3500	-1.756%	1	18	-45.610%
2025-10-14	65.5000	65.5000	65.5000	65.5000	-0.652%	4	18	-46.565%
2025-10-13	65.9300	65.9300	65.9300	65.9300	+5.997%	1	16	-46.913%
2025-10-09	62.2000	62.2000	62.2000	62.2000	+2.387%	1	16	-43.730%
2025-10-08	62.3600	62.3600	60.7500	60.7500	-2.016%	12	18	-42.387%
2025-10-07	62.0000	62.0000	62.0000	62.0000	-0.113%	2	13	-43.548%
2025-10-03	61.2000	62.0700	60.0000	62.0700	+0.113%	4	12	-43.612%
2025-10-02	61.1200	62.0000	61.1200	62.0000	+1.639%	3	12	-43.548%
2025-10-01	61.0000	61.0000	61.0000	61.0000	-4.224%	1	10	-42.623%
2025-09-30	63.6900	63.6900	63.6900	63.6900	+2.942%	1	10	-45.046%
2025-09-29	62.4700	62.4700	61.8700	61.8700	0.000%	20	10	-43.430%