Dark

QQQ20280121P620
QQQ Jan 21 2028 620.00 Put (QQQ280121P00620000)
option OPRA

EOD

Sep 18, 2026

29.75-7.637%(-2.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	30.2900	30.2900	29.7500	29.7500	-7.637%	3	417	0.000%
2026-09-11	32.1400	32.2100	32.1400	32.2100	-1.739%	2	416	-7.637%
2026-09-09	33.0900	33.0900	32.7800	32.7800	+4.262%	11	416	-9.243%
2026-09-08	31.4400	31.4400	31.4400	31.4400	-6.345%	1	427	-5.375%
2026-08-31	34.0800	34.1100	33.5000	33.5700	+0.030%	30	427	-11.379%
2026-08-28	33.5500	33.5600	33.5300	33.5600	-8.155%	10	421	-11.353%
2026-08-21	36.5400	36.5400	36.5400	36.5400	-3.231%	1	421	-18.582%
2026-08-20	37.7600	37.7600	37.7600	37.7600	+2.331%	1	422	-21.213%
2026-08-18	36.8800	36.9300	36.8300	36.9000	+8.529%	5	422	-19.377%
2026-08-14	34.0000	34.0000	34.0000	34.0000	-4.762%	4	417	-12.500%
2026-08-10	35.6800	35.7200	35.5200	35.7000	-0.833%	8	421	-16.667%
2026-08-07	35.7600	36.0000	35.7600	36.0000	-0.881%	2	415	-17.361%
2026-08-05	37.8200	37.8200	36.3200	36.3200	-11.436%	4	414	-18.089%
2026-08-03	43.0000	43.0000	41.0100	41.0100	-13.353%	42	416	-27.457%
2026-07-30	47.3300	47.3300	47.3300	47.3300	-7.486%	10	397	-37.143%
2026-07-29	51.5500	51.5500	51.1600	51.1600	+6.318%	50	397	-41.849%
2026-07-24	48.1200	48.1200	48.1200	48.1200	+2.383%	1	348	-38.175%
2026-07-23	47.0000	47.0000	47.0000	47.0000	+13.609%	1	348	-36.702%
2026-07-15	41.3700	41.3700	41.3700	41.3700	-1.570%	2	348	-28.088%
2026-07-13	42.0300	42.0300	42.0300	42.0300	+1.644%	2	346	-29.217%
2026-07-06	41.6500	41.6500	41.3500	41.3500	+5.971%	11	348	-28.053%
2026-06-30	39.0200	39.0200	39.0200	39.0200	-6.962%	3	338	-23.757%
2026-06-29	41.9300	41.9400	41.9300	41.9400	-6.216%	2	338	-29.065%
2026-06-25	44.7200	44.7200	44.7200	44.7200	+12.503%	1	337	-33.475%
2026-06-22	39.7500	39.7500	39.7500	39.7500	+4.605%	1	338	-25.157%
2026-06-15	39.2600	39.2600	38.0000	38.0000	-9.803%	5	340	-21.711%
2026-06-12	42.1300	42.1300	42.1300	42.1300	-8.849%	1	340	-29.385%
2026-06-09	40.9000	49.2500	40.9000	46.2200	+12.732%	5	340	-35.634%
2026-06-05	40.5600	41.0000	40.5600	41.0000	+7.895%	11	337	-27.439%
2026-06-03	38.0000	38.0000	38.0000	38.0000	+3.177%	1	327	-21.711%
2026-06-01	36.8700	36.8700	36.8300	36.8300	-0.136%	25	328	-19.223%
2026-05-29	36.8800	36.8800	36.8800	36.8800	-4.924%	2	328	-19.333%
2026-05-27	38.7900	38.7900	38.7900	38.7900	+3.440%	10	328	-23.305%
2026-05-26	37.5000	37.5000	37.5000	37.5000	-2.925%	9	318	-20.667%
2026-05-22	39.0000	39.0000	38.6300	38.6300	-3.086%	13	318	-22.987%
2026-05-21	39.8600	39.8600	39.8600	39.8600	-3.580%	10	318	-25.364%
2026-05-20	41.3400	41.3400	41.3400	41.3400	-1.195%	1	318	-28.036%
2026-05-18	43.0000	43.0000	41.8400	41.8400	+1.726%	14	318	-28.896%
2026-05-14	40.7900	41.1300	40.1400	41.1300	-0.267%	45	318	-27.668%
2026-05-13	41.7800	41.7800	41.2400	41.2400	-4.647%	11	273	-27.861%
2026-05-12	43.2500	43.2500	43.2500	43.2500	+5.746%	8	273	-31.214%
2026-05-11	40.9000	40.9000	40.9000	40.9000	-1.208%	1	273	-27.262%
2026-05-08	42.4100	42.4100	41.4000	41.4000	-4.454%	58	272	-28.140%
2026-05-07	43.6600	43.6600	43.0700	43.3300	-2.278%	23	274	-31.341%
2026-05-06	44.4300	44.9000	44.2400	44.3400	-4.419%	57	302	-32.905%
2026-05-05	46.1500	46.3900	46.1500	46.3900	-2.234%	6	283	-35.870%
2026-05-01	46.6500	47.8300	46.6500	47.4500	-6.095%	101	307	-37.302%
2026-04-27	50.5300	50.5300	50.5300	50.5300	+0.278%	1	307	-41.124%
2026-04-24	51.6600	51.6600	50.3900	50.3900	-3.615%	56	306	-40.961%
2026-04-22	52.8500	52.8500	52.2800	52.2800	-4.073%	2	350	-43.095%
2026-04-21	53.7200	54.5000	53.7100	54.5000	+2.003%	5	353	-45.413%
2026-04-17	55.1800	55.1800	52.5600	53.4300	-4.453%	13	353	-44.320%
2026-04-16	55.9200	55.9200	55.9200	55.9200	-2.748%	1	358	-46.799%
2026-04-15	58.8000	58.8000	57.5000	57.5000	-3.361%	2	358	-48.261%
2026-04-14	60.2300	60.2300	59.5000	59.5000	-7.880%	2	358	-50.000%
2026-04-10	64.4000	64.7200	64.4000	64.5900	-2.136%	7	359	-53.940%
2026-04-09	66.0000	66.0000	66.0000	66.0000	-2.941%	2	361	-54.924%
2026-04-08	68.0900	68.0900	68.0000	68.0000	-13.475%	2	360	-56.250%
2026-04-07	78.5900	78.5900	78.5900	78.5900	-0.995%	1	360	-62.145%
2026-04-02	79.3800	79.3800	79.3800	79.3800	+1.121%	1	360	-62.522%
2026-04-01	78.5000	78.5000	78.5000	78.5000	-9.322%	1	360	-62.102%
2026-03-31	86.5700	86.5700	86.5700	86.5700	-3.371%	1	360	-65.635%
2026-03-30	89.5900	89.5900	89.5900	89.5900	+2.635%	1	360	-66.793%
2026-03-27	86.4600	87.2900	86.4600	87.2900	+6.322%	35	361	-65.918%
2026-03-26	81.2300	82.1000	81.0000	82.1000	+3.649%	16	371	-63.764%
2026-03-24	79.2100	79.2100	79.2100	79.2100	-0.988%	10	372	-62.442%
2026-03-20	79.0000	80.0000	79.0000	80.0000	+6.667%	3	372	-62.813%
2026-03-19	75.0000	75.0000	75.0000	75.0000	+7.097%	1	372	-60.333%
2026-03-17	69.0500	70.0300	69.0200	70.0300	-7.245%	26	372	-57.518%
2026-03-13	75.2400	75.5000	75.2400	75.5000	+2.165%	2	377	-60.596%
2026-03-09	75.8900	75.8900	73.9000	73.9000	+3.501%	2	376	-59.743%
2026-03-06	71.4000	71.4000	71.4000	71.4000	+9.543%	2	377	-58.333%
2026-02-25	65.3600	65.3700	65.1800	65.1800	-5.741%	3	379	-54.357%
2026-02-23	69.1500	69.1500	69.1500	69.1500	+1.691%	10	379	-56.978%
2026-02-20	68.0000	68.0000	68.0000	68.0000	-3.642%	8	379	-56.250%
2026-02-19	70.5700	70.5700	70.5700	70.5700	+2.707%	1	379	-57.843%
2026-02-18	68.7100	68.7100	68.7100	68.7100	-2.856%	1	378	-56.702%
2026-02-13	70.4100	70.7300	69.3500	70.7300	+5.567%	14	367	-57.939%
2026-02-12	67.0000	67.0000	67.0000	67.0000	+4.688%	1	367	-55.597%
2026-02-11	64.0000	64.0000	64.0000	64.0000	-2.171%	1	369	-53.516%
2026-02-10	64.4500	65.4200	64.4500	65.4200	+1.363%	20	369	-54.525%
2026-02-09	64.5100	64.7400	64.5100	64.5400	-11.589%	8	351	-53.905%
2026-02-05	72.0000	74.4500	72.0000	73.0000	+5.797%	61	343	-59.247%
2026-02-04	67.5100	69.8000	67.5100	69.0000	+4.214%	3	401	-56.884%
2026-02-03	63.9000	67.1400	63.9000	66.2100	+4.268%	7	402	-55.067%
2026-01-30	63.5000	63.5000	63.5000	63.5000	+4.647%	1	401	-53.150%
2026-01-29	61.9600	64.0000	60.6800	60.6800	+3.656%	7	401	-50.972%
2026-01-28	58.5400	58.5400	58.5400	58.5400	-0.577%	1	403	-49.180%
2026-01-27	58.8600	59.3300	58.8100	58.8800	-1.867%	68	403	-49.474%
2026-01-26	59.9500	60.0000	59.9500	60.0000	-1.153%	3	375	-50.417%
2026-01-23	62.0700	62.0700	60.7000	60.7000	-0.492%	2	373	-50.988%
2026-01-22	61.0000	61.0000	61.0000	61.0000	-3.175%	1	372	-51.230%
2026-01-21	66.0000	66.0000	62.0000	63.0000	-4.313%	4	371	-52.778%
2026-01-20	64.7500	65.8400	64.7500	65.8400	+4.095%	2	369	-54.815%
2026-01-16	61.8300	63.2500	60.7000	63.2500	+4.753%	19	366	-52.964%
2026-01-15	60.6000	60.7200	60.3800	60.3800	-5.582%	3	366	-50.729%
2026-01-14	63.8200	63.9500	63.8200	63.9500	+5.233%	2	366	-53.479%
2026-01-13	60.7700	60.7700	60.7700	60.7700	+2.324%	1	366	-51.045%
2026-01-12	58.2000	60.3000	58.2000	59.3900	-0.901%	11	365	-49.907%
2026-01-09	60.0000	60.0000	59.9300	59.9300	-4.858%	6	371	-50.359%
2026-01-08	63.5500	63.5500	62.9900	62.9900	+2.523%	33	370	-52.770%
2026-01-07	61.8700	61.8700	61.4400	61.4400	-0.405%	4	337	-51.579%
2026-01-06	63.7300	63.7300	61.6900	61.6900	-3.140%	14	333	-51.775%
2026-01-05	62.4900	63.8100	62.4900	63.6900	+2.792%	15	313	-53.289%
2026-01-02	62.5000	62.5000	61.3000	61.9600	-3.938%	14	313	-51.985%
2025-12-31	63.2100	64.5000	63.2100	64.5000	+3.698%	3	301	-53.876%
2025-12-30	62.3000	62.9900	61.9000	62.2000	-0.448%	4	301	-52.170%
2025-12-29	62.6100	63.0000	61.3000	62.4800	+1.593%	76	299	-52.385%
2025-12-26	61.1000	61.5000	60.9600	61.5000	-0.276%	34	240	-51.626%
2025-12-23	62.5000	62.5000	61.1200	61.6700	-2.111%	8	210	-51.759%
2025-12-22	63.2000	63.4500	63.0000	63.0000	-10.282%	103	204	-52.778%
2025-12-17	70.2200	70.2200	70.2200	70.2200	+3.417%	1	101	-57.633%
2025-12-16	68.0400	68.0400	67.9000	67.9000	+1.102%	4	100	-56.186%
2025-12-12	67.1600	67.1600	67.1600	67.1600	+4.059%	1	101	-55.703%
2025-12-11	64.3500	64.5400	64.3500	64.5400	+2.266%	6	101	-53.905%
2025-12-10	64.8000	64.8000	63.1100	63.1100	-1.174%	2	101	-52.860%
2025-12-09	64.5900	64.5900	63.8600	63.8600	-1.130%	5	99	-53.414%
2025-12-08	63.3500	64.5900	63.3500	64.5900	-1.284%	2	102	-53.940%
2025-12-04	64.3700	65.4300	64.3700	65.4300	-0.259%	2	100	-54.532%
2025-12-03	65.6800	65.6800	65.6000	65.6000	+2.420%	5	99	-54.649%
2025-12-02	64.9800	64.9800	64.0500	64.0500	-3.087%	12	94	-53.552%
2025-11-28	66.6300	66.6300	66.0900	66.0900	-2.161%	2	92	-54.986%
2025-11-26	67.4100	67.5500	67.4100	67.5500	-15.021%	2	90	-55.959%
2025-11-21	83.5400	83.5400	79.4900	79.4900	+5.733%	5	90	-62.574%
2025-11-19	75.3300	75.3300	75.1800	75.1800	-3.044%	2	89	-60.428%
2025-11-18	77.7700	77.7700	77.5400	77.5400	+8.874%	2	89	-61.633%
2025-11-17	71.8100	71.8100	71.2200	71.2200	-1.752%	7	88	-58.228%
2025-11-13	72.4900	72.4900	72.4900	72.4900	+7.952%	1	92	-58.960%
2025-11-12	66.0400	67.1500	65.3600	67.1500	+2.145%	8	93	-55.696%
2025-11-11	65.7400	65.7400	65.7400	65.7400	+0.520%	1	88	-54.746%
2025-11-10	66.3900	67.4600	65.3900	65.4000	-9.230%	63	88	-54.511%
2025-11-07	72.0500	72.0500	72.0500	72.0500	+6.709%	1	30	-58.709%
2025-11-06	67.7000	67.7000	67.5200	67.5200	+5.814%	4	31	-55.939%
2025-11-05	64.5000	64.5000	63.8100	63.8100	-4.045%	2	28	-53.377%
2025-11-04	65.9700	66.5000	65.9700	66.5000	+5.774%	11	28	-55.263%
2025-11-03	62.8700	62.8700	62.8700	62.8700	+1.731%	2	16	-52.680%
2025-10-31	62.6100	62.6100	61.8000	61.8000	-1.592%	2	16	-51.861%
2025-10-30	62.8000	62.8000	62.8000	62.8000	+2.867%	1	14	-52.627%
2025-10-29	60.8500	61.0500	60.8200	61.0500	+0.411%	3	14	-51.269%
2025-10-28	60.8000	60.8000	60.8000	60.8000	-1.951%	2	12	-51.069%
2025-10-27	61.7600	62.0100	61.7600	62.0100	-4.732%	2	11	-52.024%
2025-10-24	65.0000	65.7400	65.0000	65.0900	-10.221%	4	11	-54.294%
2025-10-17	72.5000	72.5000	72.5000	72.5000	+1.399%	2	8	-58.966%
2025-10-13	71.5000	71.5000	71.5000	71.5000	+3.100%	1	6	-58.392%
2025-09-29	68.0900	69.3500	68.0900	69.3500	-0.602%	6	5	-57.102%
2025-09-26	69.7700	69.7700	69.7700	69.7700	0.000%	1	1	-57.360%