Dark

QQQ20280121P625
QQQ Jan 21 2028 625.00 Put (QQQ280121P00625000)
option OPRA

EOD

Sep 24, 2026

28.43+2.933%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.4300	28.4300	28.4300	28.4300	+2.933%	1	407	0.000%
2026-09-21	28.5200	28.6900	27.6200	27.6200	-11.418%	13	406	+2.933%
2026-09-18	31.4300	31.4300	31.1800	31.1800	-0.542%	12	398	-8.820%
2026-09-17	31.9600	32.1500	31.3500	31.3500	-8.787%	5	389	-9.314%
2026-09-15	34.3500	34.3700	34.3500	34.3700	+5.786%	2	386	-17.283%
2026-09-08	32.5300	32.5500	32.4900	32.4900	+0.682%	6	385	-12.496%
2026-09-04	32.3000	32.3000	32.2700	32.2700	-7.083%	2	387	-11.900%
2026-08-31	35.3400	35.3500	34.7100	34.7300	+0.115%	96	387	-18.140%
2026-08-28	34.8000	34.8300	34.5600	34.6900	-0.914%	48	321	-18.046%
2026-08-27	35.0100	35.0100	35.0100	35.0100	-9.931%	1	321	-18.795%
2026-08-24	38.8700	38.8700	38.8700	38.8700	+1.807%	2	320	-26.859%
2026-08-18	37.9900	38.1800	37.9900	38.1800	+8.374%	5	318	-25.537%
2026-08-13	35.2300	35.2300	35.2300	35.2300	-4.784%	1	313	-19.302%
2026-08-10	37.0300	37.0300	37.0000	37.0000	-0.644%	2	313	-23.162%
2026-08-07	37.2000	37.2400	37.2000	37.2400	-10.092%	2	311	-23.657%
2026-08-05	39.9400	41.4200	39.9400	41.4200	-3.315%	4	313	-31.362%
2026-08-03	42.8400	42.8400	42.8400	42.8400	-13.455%	1	315	-33.637%
2026-07-30	49.5000	49.5000	49.5000	49.5000	-7.477%	25	314	-42.566%
2026-07-29	53.5000	53.5000	53.5000	53.5000	+5.108%	25	314	-46.860%
2026-07-24	50.7700	50.9000	50.7700	50.9000	+12.860%	10	289	-44.145%
2026-07-21	45.1000	45.1000	45.1000	45.1000	-4.510%	2	284	-36.962%
2026-07-20	47.2300	47.2300	47.2300	47.2300	-2.538%	1	286	-39.805%
2026-07-17	48.4600	48.4600	48.4600	48.4600	+10.136%	1	285	-41.333%
2026-06-30	39.7900	44.0000	39.7900	44.0000	+5.389%	25	285	-35.386%
2026-06-22	41.7500	41.7500	41.7500	41.7500	-0.524%	40	260	-31.904%
2026-06-17	42.1900	42.1900	41.9700	41.9700	+6.415%	60	219	-32.261%
2026-06-15	39.4400	39.4400	39.4400	39.4400	-6.095%	1	219	-27.916%
2026-06-12	42.0000	42.0000	42.0000	42.0000	-6.791%	1	219	-32.310%
2026-06-11	45.0200	45.0600	45.0200	45.0600	+1.578%	2	219	-36.906%
2026-06-09	44.3600	44.3600	44.3600	44.3600	+1.394%	4	219	-35.911%
2026-06-08	43.7500	43.7500	43.7500	43.7500	+9.512%	4	219	-35.017%
2026-06-04	39.9500	39.9500	39.9500	39.9500	+6.081%	2	219	-28.836%
2026-06-01	37.6600	37.6600	37.6600	37.6600	-1.774%	10	217	-24.509%
2026-05-28	38.3400	38.3400	38.3400	38.3400	-3.182%	10	217	-25.848%
2026-05-27	39.7400	39.7400	39.4000	39.6000	+0.661%	106	217	-28.207%
2026-05-26	39.3400	39.3400	39.3400	39.3400	-1.846%	1	248	-27.733%
2026-05-22	40.9100	40.9100	40.0800	40.0800	-5.694%	13	247	-29.067%
2026-05-15	44.0700	44.0700	42.5000	42.5000	+1.094%	42	256	-33.106%
2026-05-14	42.0400	42.0400	42.0400	42.0400	-0.426%	5	266	-32.374%
2026-05-13	43.2000	43.2000	42.2200	42.2200	-3.607%	5	270	-32.662%
2026-05-12	44.3200	44.3200	43.8000	43.8000	+2.313%	40	270	-35.091%
2026-05-11	42.7700	42.8100	42.7700	42.8100	-0.926%	2	270	-33.590%
2026-05-08	44.0000	44.0000	43.2100	43.2100	-2.964%	21	254	-34.205%
2026-05-07	44.7400	44.7400	44.5300	44.5300	-2.773%	10	255	-36.155%
2026-05-06	45.8000	45.8000	45.8000	45.8000	-4.023%	20	264	-37.926%
2026-05-05	47.3600	47.7200	47.3600	47.7200	-2.969%	4	264	-40.423%
2026-05-01	48.4000	49.1900	48.4000	49.1800	-1.934%	207	300	-42.192%
2026-04-30	50.0000	50.3300	50.0000	50.1500	-5.822%	40	300	-43.310%
2026-04-29	53.2700	53.2700	53.2500	53.2500	-0.523%	25	327	-46.610%
2026-04-28	53.5300	53.5300	53.5300	53.5300	+3.340%	1	302	-46.890%
2026-04-27	51.8000	51.8000	51.8000	51.8000	-2.540%	1	301	-45.116%
2026-04-24	52.9500	53.1500	51.0000	53.1500	-1.720%	6	301	-46.510%
2026-04-22	54.0800	54.0800	54.0800	54.0800	-3.429%	1	302	-47.430%
2026-04-21	56.0000	56.0000	56.0000	56.0000	+1.028%	17	305	-49.232%
2026-04-17	55.4300	55.4300	55.4300	55.4300	-4.398%	2	305	-48.710%
2026-04-16	58.4900	58.4900	57.9800	57.9800	-2.522%	2	305	-50.966%
2026-04-15	59.5000	59.5000	59.4800	59.4800	-2.699%	9	305	-52.202%
2026-04-14	62.4600	62.4600	61.1300	61.1300	-8.529%	18	305	-53.493%
2026-04-10	66.8300	66.8300	66.8300	66.8300	-18.500%	2	298	-57.459%
2026-04-07	82.0000	82.0000	82.0000	82.0000	-13.711%	1	296	-65.329%
2026-03-30	95.0300	95.0300	95.0300	95.0300	+5.789%	1	298	-70.083%
2026-03-27	89.8300	89.8300	89.8300	89.8300	+4.453%	7	299	-68.351%
2026-03-26	85.4700	86.0000	85.4700	86.0000	+3.378%	2	305	-66.942%
2026-03-20	84.0600	84.0600	83.1900	83.1900	+15.864%	2	304	-65.825%
2026-03-17	71.8000	71.8000	71.8000	71.8000	-2.855%	1	304	-60.404%
2026-03-16	73.9100	73.9100	73.9100	73.9100	+0.517%	1	304	-61.534%
2026-03-13	73.5300	73.5300	73.5300	73.5300	-1.960%	1	305	-61.336%
2026-03-12	75.0000	75.0000	75.0000	75.0000	+6.067%	1	305	-62.093%
2026-03-10	70.7100	70.7100	70.7100	70.7100	-5.657%	1	308	-59.794%
2026-03-06	74.9500	74.9500	74.9500	74.9500	-0.080%	1	308	-62.068%
2026-03-03	75.0100	75.0100	75.0100	75.0100	+5.322%	5	308	-62.098%
2026-02-27	71.2200	71.2200	71.2200	71.2200	-0.946%	1	313	-60.081%
2026-02-26	71.9000	71.9000	71.9000	71.9000	+6.329%	1	312	-60.459%
2026-02-25	67.6200	67.6200	67.6200	67.6200	-8.622%	1	313	-57.956%
2026-02-23	74.0000	74.0000	74.0000	74.0000	+6.475%	4	313	-61.581%
2026-02-20	69.5000	69.5000	69.5000	69.5000	-4.494%	1	316	-59.094%
2026-02-19	71.4200	72.7700	71.4200	72.7700	+5.387%	4	315	-60.932%
2026-02-18	69.0500	69.0500	69.0500	69.0500	-7.933%	2	316	-58.827%
2026-02-17	75.7400	75.7400	75.0000	75.0000	+3.605%	2	317	-62.093%
2026-02-13	72.6700	72.6700	72.2500	72.3900	+0.097%	30	292	-60.727%
2026-02-12	72.3200	72.3200	72.3200	72.3200	-2.270%	1	292	-60.689%
2026-02-05	74.0000	74.0000	74.0000	74.0000	+6.813%	1	292	-61.581%
2026-02-03	66.0900	69.2800	66.0900	69.2800	+4.337%	17	292	-58.964%
2026-01-29	62.3300	66.4000	62.3300	66.4000	+9.535%	3	288	-57.184%
2026-01-27	61.0000	61.0000	60.6200	60.6200	-3.240%	6	288	-53.101%
2026-01-22	62.6500	62.6500	62.6500	62.6500	-3.318%	1	288	-54.621%
2026-01-16	62.3900	64.8000	62.3900	64.8000	+1.250%	25	279	-56.127%
2026-01-15	63.0000	64.0000	62.2100	64.0000	-0.775%	149	279	-55.578%
2026-01-13	64.5000	64.5000	64.5000	64.5000	+5.169%	3	163	-55.922%
2026-01-12	61.3900	61.3900	61.3300	61.3300	-1.081%	6	163	-53.644%
2026-01-09	62.0000	62.0000	62.0000	62.0000	-4.615%	4	159	-54.145%
2026-01-08	65.0000	65.0000	65.0000	65.0000	+1.642%	2	161	-56.262%
2026-01-07	64.2500	64.2500	63.0000	63.9500	-1.887%	34	160	-55.543%
2026-01-06	65.1800	65.1800	65.1800	65.1800	-2.789%	16	138	-56.382%
2026-01-02	67.0700	67.3700	67.0500	67.0500	+4.995%	3	125	-57.599%
2025-12-30	63.8600	63.8600	63.8600	63.8600	-0.047%	1	124	-55.481%
2025-12-29	64.7200	65.5200	63.8900	63.8900	+1.930%	92	123	-55.502%
2025-12-26	63.4500	63.4500	62.6800	62.6800	-0.933%	2	85	-54.643%
2025-12-24	63.2700	63.2700	63.2700	63.2700	-0.126%	5	82	-55.066%
2025-12-23	63.5500	63.7500	63.3500	63.3500	-6.838%	15	82	-55.122%
2025-12-19	68.0000	68.0000	68.0000	68.0000	-1.449%	1	77	-58.191%
2025-12-18	69.0000	69.0000	69.0000	69.0000	-1.174%	1	77	-58.797%
2025-12-12	69.0000	69.8200	69.0000	69.8200	+7.964%	3	77	-59.281%
2025-12-11	66.6700	66.6800	64.6700	64.6700	-0.752%	5	75	-56.038%
2025-12-10	65.9900	66.2800	64.5600	65.1600	-1.273%	19	71	-56.369%
2025-12-09	66.0000	66.0000	66.0000	66.0000	-0.557%	1	60	-56.924%
2025-12-08	65.5600	66.3700	65.5600	66.3700	-0.940%	4	59	-57.164%
2025-12-02	67.0000	67.0000	67.0000	67.0000	-2.899%	6	55	-57.567%
2025-12-01	69.0000	69.0000	69.0000	69.0000	-8.318%	7	49	-58.797%
2025-11-25	75.2600	75.2600	75.2600	75.2600	-0.765%	1	43	-62.224%
2025-11-24	75.8400	75.8400	75.8400	75.8400	+0.811%	1	43	-62.513%
2025-11-20	72.0300	75.2300	72.0300	75.2300	-3.551%	2	43	-62.209%
2025-11-14	78.0000	78.0000	78.0000	78.0000	+8.333%	1	43	-63.551%
2025-11-13	72.0000	72.0000	72.0000	72.0000	+6.572%	2	43	-60.514%
2025-11-11	68.3400	68.3400	67.5600	67.5600	+0.237%	2	33	-57.919%
2025-11-10	68.0000	68.5000	67.4000	67.4000	-12.468%	8	33	-57.819%
2025-11-07	77.0000	77.0000	77.0000	77.0000	+9.593%	1	25	-63.078%
2025-11-06	70.2600	70.2600	70.2600	70.2600	+7.104%	1	26	-59.536%
2025-11-05	67.5000	67.5000	65.5200	65.6000	-5.065%	3	27	-56.662%
2025-11-04	66.9900	69.1000	66.9900	69.1000	+8.853%	7	26	-58.857%
2025-11-03	63.4800	63.4800	63.4800	63.4800	-2.353%	3	22	-55.214%
2025-10-30	63.8200	65.0100	63.8200	65.0100	+4.099%	6	22	-56.268%
2025-10-29	62.4500	62.4500	62.4500	62.4500	-1.654%	1	18	-54.476%
2025-10-28	63.1600	63.5000	63.0000	63.5000	-1.152%	3	19	-55.228%
2025-10-27	64.5000	66.5600	63.2700	64.2400	-13.899%	11	6	-55.744%
2025-10-10	74.6100	74.6100	74.6100	74.6100	+4.262%	1	6	-61.895%
2025-09-29	71.5600	71.5600	71.5600	71.5600	0.000%	5	5	-60.271%