Dark

QQQ20280121P650
QQQ Jan 21 2028 650.00 Put (QQQ280121P00650000)
option OPRA

EOD

Sep 24, 2026

34.48+2.925%(+0.98)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.6100	34.8700	34.4800	34.4800	+2.925%	12	5,364	0.000%
2026-09-23	33.5000	33.5000	33.5000	33.5000	+4.557%	2	5,359	+2.925%
2026-09-22	32.3100	32.3100	31.4800	32.0400	-3.085%	107	5,361	+7.615%
2026-09-21	35.1700	35.1700	32.8000	33.0600	-9.300%	16	5,361	+4.295%
2026-09-18	38.1600	38.1600	36.4400	36.4500	-4.581%	7	5,360	-5.405%
2026-09-17	38.2200	40.0000	38.2000	38.2000	-4.500%	4	5,361	-9.738%
2026-09-16	40.1500	41.5000	40.0000	40.0000	-2.676%	4	5,360	-13.800%
2026-09-15	41.5000	41.5600	41.1000	41.1000	+2.750%	5	5,358	-16.107%
2026-09-14	42.1800	42.1800	39.8300	40.0000	-3.684%	4	5,355	-13.800%
2026-09-10	48.6400	48.6400	41.5300	41.5300	+3.283%	3	5,356	-16.976%
2026-09-09	40.2100	40.2100	40.2100	40.2100	+2.577%	1	5,355	-14.250%
2026-09-08	39.0000	39.2000	39.0000	39.2000	+1.161%	2	5,355	-12.041%
2026-09-04	37.8400	38.9500	37.7900	38.7500	-1.824%	7	5,350	-11.019%
2026-09-03	39.7000	39.7000	39.4700	39.4700	-5.732%	46	5,350	-12.643%
2026-09-02	40.8300	41.8700	40.8300	41.8700	-2.515%	4	5,395	-17.650%
2026-09-01	43.2200	43.2200	42.2000	42.9500	+1.681%	21	5,393	-19.721%
2026-08-31	42.3300	42.3300	42.2400	42.2400	+0.956%	6	5,382	-18.371%
2026-08-28	41.5000	41.8400	41.0000	41.8400	-2.698%	13	5,381	-17.591%
2026-08-27	43.0000	43.0000	43.0000	43.0000	-4.359%	2	5,388	-19.814%
2026-08-26	44.6500	44.9600	44.6500	44.9600	+0.022%	2	5,387	-23.310%
2026-08-25	44.5200	44.9500	44.5200	44.9500	-1.209%	2	5,387	-23.293%
2026-08-24	47.0000	47.0000	45.5000	45.5000	+2.293%	3	5,386	-24.220%
2026-08-21	45.2000	45.2000	44.0500	44.4800	-3.304%	604	5,384	-22.482%
2026-08-20	46.0000	46.0000	46.0000	46.0000	+2.724%	4	5,884	-25.043%
2026-08-19	44.0000	44.7800	44.0000	44.7800	-0.665%	2	5,885	-23.001%
2026-08-18	44.9000	45.2000	44.8800	45.0800	+7.078%	8	5,884	-23.514%
2026-08-17	40.9900	42.2600	40.9900	42.1000	+1.446%	21	5,884	-18.100%
2026-08-14	41.7500	42.6300	41.5000	41.5000	-2.353%	4	5,864	-16.916%
2026-08-13	42.6200	42.6200	42.5000	42.5000	-1.163%	5	5,865	-18.871%
2026-08-12	43.0000	44.0000	42.0000	43.0000	-0.532%	29	5,860	-19.814%
2026-08-11	44.0000	44.0000	43.2300	43.2300	-1.391%	6	5,864	-20.241%
2026-08-10	44.0000	44.5700	43.7800	43.8400	-0.023%	2,040	5,864	-21.350%
2026-08-07	46.5100	46.5100	43.8500	43.8500	-7.176%	14	3,843	-21.368%
2026-08-06	48.2100	48.5000	47.2100	47.2400	+1.548%	6	3,843	-27.011%
2026-08-05	46.5200	46.5200	46.5200	46.5200	+0.911%	1	3,839	-25.881%
2026-08-04	48.2400	48.2400	44.5000	46.1000	-8.350%	2,014	3,839	-25.206%
2026-08-03	53.5200	53.5200	48.2000	50.3000	-13.929%	7	1,903	-31.451%
2026-07-30	58.0400	58.4400	57.7100	58.4400	-6.196%	41	1,901	-40.999%
2026-07-29	62.3000	62.9200	62.3000	62.3000	+3.094%	7	1,877	-44.655%
2026-07-28	59.7800	60.4300	59.7800	60.4300	+3.654%	65	1,931	-42.942%
2026-07-27	56.4400	60.3000	56.4400	58.3000	-0.342%	709	1,886	-40.858%
2026-07-24	57.8200	58.5000	57.8200	58.5000	+0.862%	7	1,343	-41.060%
2026-07-23	54.8900	58.0000	54.8900	58.0000	+9.434%	3	1,347	-40.552%
2026-07-22	52.1000	53.0000	52.1000	53.0000	+1.222%	3	1,348	-34.943%
2026-07-21	52.3600	52.3600	52.3600	52.3600	-4.679%	2	1,349	-34.148%
2026-07-20	54.9300	54.9300	54.9300	54.9300	-1.471%	2	1,349	-37.229%
2026-07-17	56.3100	56.3100	55.7500	55.7500	+6.130%	3	1,349	-38.152%
2026-07-16	52.6000	53.2500	52.5300	52.5300	+2.839%	5	1,349	-34.361%
2026-07-15	50.6700	51.3100	50.6700	51.0800	+3.254%	18	1,344	-32.498%
2026-07-14	51.2000	51.2000	49.4700	49.4700	-3.247%	3	1,336	-30.301%
2026-07-13	51.5200	51.8200	50.5000	51.1300	+3.944%	11	1,333	-32.564%
2026-07-10	48.8300	49.1900	48.8300	49.1900	-5.784%	5	1,333	-29.904%
2026-07-09	52.2100	52.2100	52.2100	52.2100	-2.027%	1	1,332	-33.959%
2026-07-08	53.2600	53.2900	53.2500	53.2900	+6.687%	102	1,331	-35.297%
2026-07-06	49.9500	49.9500	49.9500	49.9500	+0.543%	1	1,251	-30.971%
2026-07-02	49.6800	49.6800	49.6800	49.6800	+1.429%	1	1,250	-30.596%
2026-07-01	48.5000	49.0200	48.1300	48.9800	-5.808%	5	1,250	-29.604%
2026-06-29	52.0000	52.0000	52.0000	52.0000	-3.525%	1	1,248	-33.692%
2026-06-25	52.4400	53.9700	52.4400	53.9000	-0.554%	6	1,247	-36.030%
2026-06-23	54.2000	54.2000	54.2000	54.2000	+13.985%	1	1,245	-36.384%
2026-06-22	47.5500	47.5500	47.5500	47.5500	-1.594%	1	1,245	-27.487%
2026-06-18	48.3200	48.3200	48.3200	48.3200	-0.371%	5	1,244	-28.642%
2026-06-16	48.5000	48.5000	48.5000	48.5000	+7.040%	1	1,244	-28.907%
2026-06-15	45.2900	45.3100	45.2900	45.3100	-10.543%	12	1,238	-23.902%
2026-06-12	50.8800	50.8800	50.6500	50.6500	-4.847%	2	1,238	-31.925%
2026-06-11	51.0000	53.2300	51.0000	53.2300	-5.621%	3	1,238	-35.224%
2026-06-09	58.2800	58.2800	56.4000	56.4000	+12.755%	1,002	1,237	-38.865%
2026-06-08	52.0000	52.0000	49.4300	50.0200	-5.623%	7	237	-31.068%
2026-06-05	53.0000	53.0000	53.0000	53.0000	+13.832%	10	230	-34.943%
2026-06-04	46.5600	46.5600	46.5600	46.5600	+2.555%	1	230	-25.945%
2026-06-03	45.2500	45.4000	44.7500	45.4000	+2.831%	11	230	-24.053%
2026-06-02	44.1500	44.1500	44.1500	44.1500	-0.023%	2	229	-21.903%
2026-06-01	43.9000	44.2300	43.9000	44.1600	-1.363%	58	229	-21.920%
2026-05-29	44.7700	44.7700	44.7700	44.7700	+0.426%	2	267	-22.984%
2026-05-28	45.0700	45.0700	44.5800	44.5800	-1.481%	14	265	-22.656%
2026-05-27	48.8500	48.8500	45.2500	45.2500	-1.566%	2	263	-23.801%
2026-05-26	45.5300	46.3300	45.4100	45.9700	-2.191%	98	275	-24.995%
2026-05-22	46.9000	47.0000	46.7900	47.0000	-4.199%	3	278	-26.638%
2026-05-21	49.5000	49.5000	49.0600	49.0600	-1.327%	2	277	-29.719%
2026-05-19	51.2000	52.8500	49.7200	49.7200	-3.923%	5	277	-30.652%
2026-05-18	51.0000	51.7500	51.0000	51.7500	+0.995%	11	276	-33.372%
2026-05-15	51.3200	51.3200	50.7500	51.2400	+5.000%	27	276	-32.709%
2026-05-14	49.2900	49.2900	48.8000	48.8000	-4.314%	103	264	-29.344%
2026-05-12	50.5200	53.2300	50.5200	51.0000	+2.000%	12	268	-32.392%
2026-05-11	50.0000	50.0000	50.0000	50.0000	0.000%	3	268	-31.040%
2026-05-08	50.5400	50.7000	50.0000	50.0000	-5.141%	41	264	-31.040%
2026-05-07	53.1500	54.0000	52.0700	52.7100	-0.828%	112	279	-34.585%
2026-05-06	55.2800	55.2800	53.1500	53.1500	-4.954%	13	182	-35.127%
2026-05-05	56.4000	56.4000	55.4000	55.9200	-3.653%	12	189	-38.340%
2026-05-04	61.1500	61.1500	56.5300	58.0400	+1.469%	5	191	-40.593%
2026-05-01	58.5300	58.5300	56.6500	57.2000	-2.985%	23	195	-39.720%
2026-04-30	61.4000	61.4000	58.6500	58.9600	-4.270%	16	195	-41.520%
2026-04-29	61.5900	61.5900	61.5900	61.5900	+1.133%	1	199	-44.017%
2026-04-27	61.2400	61.2400	60.9000	60.9000	-0.701%	3	198	-43.383%
2026-04-24	61.2800	61.3300	60.7800	61.3300	-2.029%	5	199	-43.780%
2026-04-22	64.7000	64.7000	62.6000	62.6000	-4.979%	28	201	-44.920%
2026-04-21	64.8500	65.8800	64.3500	65.8800	+0.519%	5	206	-47.662%
2026-04-20	65.5500	65.5900	65.4900	65.5400	+1.298%	12	206	-47.391%
2026-04-17	65.1600	65.1600	64.2600	64.7000	-6.028%	6	204	-46.708%
2026-04-15	71.2000	71.2000	68.8500	68.8500	-4.375%	19	200	-49.920%
2026-04-14	72.0000	72.0000	72.0000	72.0000	-8.987%	4	219	-52.111%
2026-04-10	79.0500	79.1100	79.0500	79.1100	-15.118%	6	223	-56.415%
2026-04-07	95.9200	96.6800	93.2000	93.2000	-0.693%	3	217	-63.004%
2026-04-01	93.8500	93.8500	93.8500	93.8500	-12.290%	4	218	-63.261%
2026-03-31	107.0000	107.0000	107.0000	107.0000	0.000%	13	214	-67.776%
2026-03-27	108.0000	108.0000	107.0000	107.0000	+6.893%	2	221	-67.776%
2026-03-26	100.1000	100.1000	100.1000	100.1000	+10.364%	1	221	-65.554%
2026-03-13	88.6800	90.7000	88.6800	90.7000	+2.451%	3	220	-61.985%
2026-03-09	88.2900	88.5500	88.2600	88.5300	+0.602%	27	218	-61.053%
2026-03-03	88.0000	88.0000	88.0000	88.0000	+4.044%	1	193	-60.818%
2026-03-02	84.2300	84.5800	84.2300	84.5800	+0.690%	34	193	-59.234%
2026-02-27	83.7100	84.0000	83.7100	84.0000	+6.843%	6	159	-58.952%
2026-02-25	78.3500	78.6200	77.9000	78.6200	-4.622%	6	155	-56.143%
2026-02-24	81.8700	82.4300	81.8700	82.4300	-2.886%	18	155	-58.171%
2026-02-23	82.8000	84.8900	82.8000	84.8800	0.000%	7	139	-59.378%
2026-02-19	84.8800	84.8800	84.8800	84.8800	+1.048%	1	133	-59.378%
2026-02-13	84.0000	84.0000	84.0000	84.0000	+0.780%	1	132	-58.952%
2026-02-12	83.3500	83.3500	83.3500	83.3500	+7.451%	1	132	-58.632%
2026-02-10	77.5700	77.5700	77.5700	77.5700	-9.897%	1	132	-55.550%
2026-02-05	86.0900	86.0900	86.0900	86.0900	+7.707%	1	131	-59.949%
2026-02-03	79.9300	79.9300	79.9300	79.9300	+4.415%	2	131	-56.862%
2026-01-30	75.4500	76.5500	75.4500	76.5500	+8.060%	8	129	-54.958%
2026-01-28	70.0000	70.8400	69.7800	70.8400	-2.424%	4	136	-51.327%
2026-01-09	72.6000	72.6000	72.6000	72.6000	-2.876%	1	132	-52.507%
2026-01-07	73.4400	74.7500	73.1800	74.7500	-2.364%	74	131	-53.873%
2026-01-05	76.5600	76.5600	76.5600	76.5600	+2.216%	5	105	-54.963%
2025-12-29	74.8500	74.9000	74.8500	74.9000	-4.732%	2	105	-53.965%
2025-12-11	78.3500	78.6900	78.3000	78.6200	+1.445%	31	109	-56.143%
2025-12-10	77.1400	77.5000	77.1400	77.5000	+0.584%	2	109	-55.510%
2025-12-02	78.1600	78.4900	77.0500	77.0500	-2.850%	44	109	-55.250%
2025-11-28	80.3500	80.5200	79.3100	79.3100	-9.875%	44	76	-56.525%
2025-11-24	88.0000	88.0000	88.0000	88.0000	+3.957%	1	36	-60.818%
2025-11-20	84.6500	84.6500	84.6500	84.6500	-8.694%	1	35	-59.268%
2025-11-18	93.3600	93.3600	92.7100	92.7100	+5.197%	2	35	-62.809%
2025-11-17	88.1300	88.1300	88.1300	88.1300	+5.786%	1	35	-60.876%
2025-11-14	83.3100	83.3100	83.3100	83.3100	-1.988%	1	35	-58.612%
2025-11-13	85.0000	85.0000	85.0000	85.0000	+12.389%	10	35	-59.435%
2025-11-10	75.6300	75.6300	75.6300	75.6300	-11.024%	1	25	-54.410%
2025-11-07	85.0000	85.0000	85.0000	85.0000	+3.406%	1	25	-59.435%
2025-11-06	81.0000	82.2000	81.0000	82.2000	+10.350%	2	26	-58.054%
2025-11-03	74.4900	74.4900	74.4900	74.4900	+1.832%	1	24	-53.712%
2025-10-31	73.1500	73.1500	73.1500	73.1500	0.000%	1	24	-52.864%
2025-10-30	73.1500	73.1500	73.1500	73.1500	-0.109%	3	23	-52.864%
2025-10-29	73.1800	73.2300	73.1800	73.2300	+0.604%	2	23	-52.915%
2025-10-28	73.2500	73.2500	72.7900	72.7900	-16.083%	5	23	-52.631%
2025-10-17	86.8600	86.9000	86.7200	86.7400	+2.119%	6	18	-60.249%
2025-10-15	85.0400	85.0400	84.9400	84.9400	+4.864%	2	16	-59.407%
2025-10-09	81.0000	81.0000	81.0000	81.0000	+0.634%	1	16	-57.432%
2025-10-07	80.4900	80.4900	80.4900	80.4900	-0.037%	4	16	-57.162%
2025-10-06	80.5200	80.5200	80.5200	80.5200	-1.769%	1	12	-57.178%
2025-10-02	81.9700	81.9700	81.9700	81.9700	-1.926%	1	13	-57.936%
2025-09-29	82.9500	83.5800	82.9500	83.5800	-1.682%	11	12	-58.746%
2025-09-24	85.0100	85.0100	85.0100	85.0100	0.000%	1	1	-59.440%