Dark

QQQ20280121P610
QQQ Jan 21 2028 610.00 Put (QQQ280121P00610000)
option OPRA

EOD

Sep 22, 2026

24.04-6.130%(-1.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	23.7900	24.0400	23.6000	24.0400	-6.130%	8	1,339	0.000%
2026-09-21	25.6100	25.6100	25.6100	25.6100	-9.473%	2	1,347	-6.130%
2026-09-18	28.0800	28.2900	27.9800	28.2900	-9.732%	4	1,347	-15.023%
2026-09-10	31.3400	31.3400	31.3400	31.3400	+4.016%	3	1,346	-23.293%
2026-09-09	30.1500	30.3500	30.1200	30.1300	-5.991%	12	1,343	-20.212%
2026-09-01	32.0500	32.0500	32.0500	32.0500	+3.521%	1	1,337	-24.992%
2026-08-31	31.8000	31.8000	30.9600	30.9600	-0.769%	250	1,336	-22.351%
2026-08-28	31.1300	31.2300	31.0900	31.2000	-8.772%	25	1,166	-22.949%
2026-08-26	34.2000	34.2000	34.2000	34.2000	-0.581%	3	1,168	-29.708%
2026-08-25	34.4000	34.4000	34.4000	34.4000	-0.029%	1	1,168	-30.116%
2026-08-18	34.4800	34.4800	34.2900	34.4100	+1.206%	8	1,170	-30.137%
2026-08-17	34.0000	34.0000	34.0000	34.0000	+7.937%	10	1,164	-29.294%
2026-08-13	31.5000	31.5000	31.5000	31.5000	-5.292%	2	1,164	-23.683%
2026-08-10	33.2400	33.2900	33.0900	33.2600	-26.627%	17	1,162	-27.721%
2026-07-30	45.3300	45.3300	45.3300	45.3300	-5.543%	2	1,162	-46.967%
2026-07-29	47.9900	47.9900	47.9900	47.9900	+7.073%	1	1,163	-49.906%
2026-07-23	44.9800	44.9800	44.8200	44.8200	+9.424%	2	1,163	-46.363%
2026-07-22	41.0000	41.0000	40.9600	40.9600	+3.696%	2	1,164	-41.309%
2026-07-21	39.5000	39.5000	39.5000	39.5000	-7.124%	1	1,165	-39.139%
2026-07-20	42.5300	42.5300	42.5300	42.5300	-5.740%	1	1,165	-43.475%
2026-07-17	45.1200	45.1200	45.1200	45.1200	+16.199%	1	1,165	-46.720%
2026-07-15	38.8300	38.8300	38.8300	38.8300	-0.436%	2	1,165	-38.089%
2026-07-14	39.0000	39.0000	39.0000	39.0000	+1.115%	15	1,165	-38.359%
2026-07-10	38.5700	38.5700	38.5700	38.5700	-2.601%	1	1,150	-37.672%
2026-07-02	39.6000	39.6000	39.6000	39.6000	+4.458%	1	1,149	-39.293%
2026-07-01	37.9100	37.9100	37.9100	37.9100	-12.468%	1	1,149	-36.587%
2026-06-23	43.3100	43.3100	43.3100	43.3100	+19.476%	19	1,149	-44.493%
2026-06-16	36.2500	36.2500	36.2500	36.2500	-8.321%	3	1,163	-33.683%
2026-06-12	39.5400	39.5400	39.5400	39.5400	-2.419%	2	1,165	-39.201%
2026-06-11	44.3200	45.1000	40.5200	40.5200	+1.758%	54	1,165	-40.671%
2026-06-08	39.8200	39.8200	39.8200	39.8200	-4.048%	1	1,142	-39.628%
2026-06-05	41.5000	41.5000	41.5000	41.5000	+14.768%	3	1,142	-42.072%
2026-06-04	36.1600	36.1600	36.1600	36.1600	+5.239%	1	1,139	-33.518%
2026-06-01	34.3600	34.3600	34.3600	34.3600	-1.378%	1	1,139	-30.035%
2026-05-29	34.8400	34.8400	34.8400	34.8400	-3.517%	1	1,139	-30.999%
2026-05-27	36.4300	36.4300	36.1100	36.1100	+0.585%	6	1,139	-33.426%
2026-05-26	35.9000	35.9000	35.9000	35.9000	-8.090%	1	1,140	-33.036%
2026-05-20	39.0600	39.0600	39.0600	39.0600	-2.081%	3	1,139	-38.454%
2026-05-15	39.7500	39.8900	39.7500	39.8900	+3.583%	2	1,137	-39.734%
2026-05-14	38.5100	38.5100	38.5100	38.5100	-4.442%	5	1,137	-37.575%
2026-05-13	40.3000	40.3000	40.3000	40.3000	+0.977%	1	1,143	-40.347%
2026-05-12	39.9100	39.9100	39.9100	39.9100	+2.914%	4	1,143	-39.764%
2026-05-08	39.7200	39.7200	38.7800	38.7800	-4.010%	3	1,143	-38.009%
2026-05-07	40.4000	40.4000	40.4000	40.4000	-2.744%	25	1,143	-40.495%
2026-05-06	42.1500	42.1500	41.4500	41.5400	-3.619%	71	1,168	-42.128%
2026-05-05	43.6100	43.6100	43.1000	43.1000	-2.045%	83	1,239	-44.223%
2026-05-01	44.4400	44.9500	44.0000	44.0000	-8.789%	13	1,167	-45.364%
2026-04-29	48.4000	48.4000	48.2400	48.2400	+1.069%	10	1,167	-50.166%
2026-04-27	47.7300	47.7300	47.7300	47.7300	+0.781%	10	1,157	-49.633%
2026-04-24	47.5000	47.5000	47.1900	47.3600	-3.935%	8	1,157	-49.240%
2026-04-22	49.5200	49.5200	49.3000	49.3000	-3.333%	13	1,163	-51.237%
2026-04-21	51.0000	51.0000	51.0000	51.0000	+1.675%	1	1,156	-52.863%
2026-04-17	50.8400	50.8400	50.1600	50.1600	-7.214%	2	1,156	-52.073%
2026-04-15	54.0600	54.0600	54.0600	54.0600	-2.875%	1	1,156	-55.531%
2026-04-14	56.1500	56.1500	55.5700	55.6600	-8.121%	6	1,155	-56.809%
2026-04-13	61.6500	61.8700	60.5800	60.5800	-0.884%	3	1,154	-60.317%
2026-04-10	60.3400	61.1200	60.3000	61.1200	-1.419%	4	1,154	-60.668%
2026-04-09	62.0000	62.0000	62.0000	62.0000	-2.116%	1	1,153	-61.226%
2026-04-08	63.3400	63.3400	63.3400	63.3400	-26.698%	1	1,152	-62.046%
2026-03-30	86.4100	86.4100	86.4100	86.4100	+16.456%	2	1,151	-72.179%
2026-03-24	74.2000	74.2000	74.2000	74.2000	+6.963%	20	1,164	-67.601%
2026-03-23	69.3700	69.3700	69.3700	69.3700	-10.026%	1	1,164	-65.345%
2026-03-20	76.3000	77.2500	76.3000	77.1000	+7.531%	16	1,163	-68.820%
2026-03-19	71.5900	71.7000	71.5900	71.7000	+8.801%	2	1,167	-66.471%
2026-03-17	65.8000	65.9000	65.8000	65.9000	-1.715%	325	1,166	-63.520%
2026-03-16	67.0500	67.0500	67.0500	67.0500	-7.759%	1	864	-64.146%
2026-03-13	70.5700	72.6900	70.5700	72.6900	+11.079%	3	863	-66.928%
2026-03-10	63.1100	65.4400	62.7500	65.4400	-0.092%	7	865	-63.264%
2026-02-26	65.5000	65.5000	65.5000	65.5000	+6.331%	1	859	-63.298%
2026-02-25	61.2000	61.6500	61.2000	61.6000	-4.688%	324	602	-60.974%
2026-02-24	65.4500	65.4500	64.6300	64.6300	+0.811%	327	602	-62.804%
2026-02-23	64.1100	64.1100	64.1100	64.1100	+1.312%	20	325	-62.502%
2026-02-20	63.3100	66.0000	63.2800	63.2800	-4.121%	6	305	-62.010%
2026-02-19	66.0000	66.0000	66.0000	66.0000	+4.762%	2	305	-63.576%
2026-02-18	63.0000	63.0000	63.0000	63.0000	-3.817%	2	305	-61.841%
2026-02-12	65.5000	65.5000	65.5000	65.5000	+7.307%	2	305	-63.298%
2026-02-10	58.5000	61.2300	58.5000	61.0400	-1.548%	4	307	-60.616%
2026-02-09	64.4200	64.4200	62.0000	62.0000	-8.797%	3	305	-61.226%
2026-02-05	67.9800	67.9800	67.9800	67.9800	+5.314%	1	304	-64.637%
2026-02-04	64.4900	64.5600	64.4800	64.5500	+13.684%	9	303	-62.758%
2026-01-29	57.0500	57.0500	56.7800	56.7800	+3.180%	2	303	-57.661%
2026-01-27	55.0300	55.0300	55.0300	55.0300	-2.688%	1	307	-56.315%
2026-01-23	56.5500	56.5500	56.5500	56.5500	-0.963%	1	308	-57.489%
2026-01-22	57.0100	57.1000	57.0100	57.1000	-7.154%	151	307	-57.898%
2026-01-21	61.5000	61.5000	61.5000	61.5000	-2.767%	1	157	-60.911%
2026-01-20	59.9200	63.8400	59.9200	63.2500	+12.946%	19	157	-61.992%
2026-01-16	56.0000	56.0000	56.0000	56.0000	-1.754%	14	147	-57.071%
2026-01-13	57.0000	57.0000	57.0000	57.0000	+2.114%	3	147	-57.825%
2026-01-12	55.8200	55.8200	55.8200	55.8200	-2.498%	1	150	-56.933%
2026-01-09	57.2500	57.2500	57.2500	57.2500	-4.742%	2	150	-58.009%
2026-01-08	60.1000	60.1000	60.1000	60.1000	+3.925%	1	150	-60.000%
2026-01-06	57.8300	57.8300	57.8300	57.8300	-3.697%	1	149	-58.430%
2026-01-05	57.6400	60.0500	57.6400	60.0500	-1.574%	6	149	-59.967%
2026-01-02	59.7700	61.0100	59.7700	61.0100	+2.023%	3	146	-60.597%
2025-12-31	59.8000	59.8000	59.8000	59.8000	+2.997%	2	145	-59.799%
2025-12-29	58.9000	58.9500	58.0600	58.0600	+1.397%	193	145	-58.595%
2025-12-24	57.2600	57.2600	57.2600	57.2600	-2.867%	1	94	-58.016%
2025-12-22	58.9500	58.9500	58.9500	58.9500	-3.027%	1	94	-59.220%
2025-12-19	62.6600	62.6600	60.7900	60.7900	-5.016%	3	94	-60.454%
2025-12-18	64.5000	64.5000	63.0000	64.0000	-0.729%	3	93	-62.438%
2025-12-16	65.0000	65.0000	64.4700	64.4700	+1.848%	4	91	-62.711%
2025-12-15	62.1100	63.5700	62.1100	63.3000	+1.818%	22	87	-62.022%
2025-12-12	61.1300	63.0100	61.1300	62.1700	-0.129%	5	73	-61.332%
2025-12-11	61.2200	62.2500	61.2200	62.2500	+5.508%	3	72	-61.382%
2025-12-05	59.0000	59.0000	59.0000	59.0000	-3.215%	1	72	-59.254%
2025-12-04	60.9600	60.9600	60.9600	60.9600	+1.262%	1	71	-60.564%
2025-12-02	60.2000	60.2000	60.2000	60.2000	-1.922%	5	71	-60.066%
2025-11-28	61.3800	61.3800	61.3800	61.3800	-4.019%	5	71	-60.834%
2025-11-26	65.0900	65.0900	63.0000	63.9500	-6.642%	6	73	-62.408%
2025-11-24	68.5000	68.5000	68.5000	68.5000	-12.179%	10	73	-64.905%
2025-11-21	78.0000	78.0000	78.0000	78.0000	+13.290%	1	63	-69.179%
2025-11-20	64.9800	68.8500	64.9800	68.8500	+2.379%	2	64	-65.084%
2025-11-17	67.0000	67.2500	67.0000	67.2500	+1.433%	2	63	-64.253%
2025-11-14	70.1700	70.1700	66.3000	66.3000	-2.743%	4	61	-63.741%
2025-11-13	66.3100	68.1700	66.3100	68.1700	+7.236%	7	59	-64.735%
2025-11-12	63.5700	63.5700	63.5700	63.5700	+2.748%	1	62	-62.183%
2025-11-10	61.8700	61.8700	61.8700	61.8700	-8.652%	1	61	-61.144%
2025-11-07	69.0000	69.0000	67.7300	67.7300	+2.652%	2	61	-64.506%
2025-11-06	65.0000	66.0000	65.0000	65.9800	+12.786%	4	61	-63.565%
2025-11-03	58.5500	58.5500	58.5000	58.5000	+0.343%	2	62	-58.906%
2025-10-31	58.3000	58.3000	58.3000	58.3000	+1.233%	1	62	-58.765%
2025-10-30	57.5900	57.5900	57.5900	57.5900	+0.244%	1	62	-58.257%
2025-10-29	58.8600	58.8600	57.4500	57.4500	+0.789%	2	62	-58.155%
2025-10-28	57.0000	57.0000	57.0000	57.0000	-3.226%	2	62	-57.825%
2025-10-27	58.3400	58.9000	58.0000	58.9000	-5.092%	7	60	-59.185%
2025-10-24	61.3800	62.0600	61.3800	62.0600	-4.523%	2	60	-61.263%
2025-10-23	64.7000	65.0000	64.7000	65.0000	0.000%	2	60	-63.015%
2025-10-22	64.3400	65.0000	64.3400	65.0000	+2.686%	6	58	-63.015%
2025-10-21	63.7500	63.7500	63.3000	63.3000	+0.079%	6	54	-62.022%
2025-10-20	64.7500	64.7500	63.0100	63.2500	-8.240%	28	55	-61.992%
2025-10-17	68.9300	68.9300	68.9300	68.9300	+1.041%	1	29	-65.124%
2025-10-16	67.1100	68.2200	67.1100	68.2200	+0.843%	2	30	-64.761%
2025-10-13	67.6500	67.6500	67.6500	67.6500	-3.509%	1	29	-64.464%
2025-10-10	62.5000	70.1100	61.7300	70.1100	+11.286%	10	29	-65.711%
2025-10-09	63.2100	63.2100	63.0000	63.0000	+0.784%	3	25	-61.841%
2025-10-08	63.1100	63.1100	62.5100	62.5100	-0.382%	2	24	-61.542%
2025-10-06	62.8800	63.5200	62.7500	62.7500	-1.876%	15	22	-61.689%
2025-09-29	64.5400	64.5400	63.9500	63.9500	-2.366%	20	12	-62.408%
2025-09-23	65.5000	65.5000	65.5000	65.5000	+1.598%	1	2	-63.298%
2025-09-22	64.4300	64.4700	64.4300	64.4700	0.000%	2	2	-62.711%