Dark

QQQ20280121P700
QQQ Jan 21 2028 700.00 Put (QQQ280121P00700000)
option OPRA

EOD

Aug 6, 2026

64.13+2.444%(+1.53)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	64.4400	64.6900	63.9700	64.1300	+2.444%	15	2,834	0.000%
2026-08-05	62.6000	62.6000	62.6000	62.6000	-0.949%	2	2,825	+2.444%
2026-08-04	65.7200	65.7200	63.0000	63.2000	-8.631%	19	2,825	+1.472%
2026-08-03	73.0400	73.0400	68.8100	69.1700	-6.159%	38	2,822	-7.286%
2026-07-31	76.7200	76.7300	73.7100	73.7100	-4.583%	5	2,832	-12.997%
2026-07-30	81.0000	81.0000	77.2500	77.2500	-8.450%	9	2,832	-16.984%
2026-07-29	83.7700	85.1800	83.7700	84.3800	+3.623%	22	2,829	-23.999%
2026-07-28	83.7000	84.1100	80.5000	81.4300	+3.469%	82	2,837	-21.245%
2026-07-27	80.9400	80.9400	78.7000	78.7000	-0.380%	9	2,895	-18.513%
2026-07-24	78.5000	79.5800	76.6800	79.0000	+1.490%	16	2,899	-18.823%
2026-07-23	74.7900	77.8400	74.6000	77.8400	+10.239%	16	2,900	-17.613%
2026-07-22	70.4000	70.8000	69.7200	70.6100	+0.871%	11	2,892	-9.177%
2026-07-21	70.3700	70.4000	70.0000	70.0000	-6.229%	6	2,895	-8.386%
2026-07-20	73.9500	74.6500	71.5000	74.6500	-0.467%	20	2,891	-14.092%
2026-07-17	74.7100	80.3000	74.4800	75.0000	+4.123%	199	2,878	-14.493%
2026-07-16	70.0000	72.0300	70.0000	72.0300	+5.261%	28	2,895	-10.968%
2026-07-15	67.4000	70.1500	67.4000	68.4300	+1.408%	7	2,884	-6.284%
2026-07-14	67.4800	67.4800	67.4800	67.4800	-2.344%	1	2,879	-4.964%
2026-07-13	68.6400	69.5600	67.2500	69.1000	+5.657%	31	2,879	-7.192%
2026-07-10	65.4700	65.4700	65.0000	65.4000	-1.920%	14	2,873	-1.942%
2026-07-09	66.5200	66.6800	66.2800	66.6800	-7.131%	12	2,872	-3.824%
2026-07-07	72.2600	73.0000	69.7500	71.8000	+5.978%	18	2,871	-10.682%
2026-07-06	67.0000	67.7500	65.5900	67.7500	-7.192%	20	2,867	-5.343%
2026-07-02	69.0000	73.0000	69.0000	73.0000	+10.122%	16	2,857	-12.151%
2026-07-01	66.5000	66.5000	66.2500	66.2900	+3.578%	6	2,857	-3.258%
2026-06-30	64.4700	64.4700	63.5100	64.0000	-6.909%	5	2,860	+0.203%
2026-06-29	70.2000	71.1600	68.7500	68.7500	-4.181%	25	2,858	-6.720%
2026-06-26	73.4100	73.5100	71.7500	71.7500	+1.056%	4	2,851	-10.620%
2026-06-25	70.2300	71.0000	70.1600	71.0000	-4.454%	3	2,850	-9.676%
2026-06-24	71.6900	75.7700	71.6000	74.3100	+1.586%	17	2,851	-13.699%
2026-06-23	72.2500	73.2800	69.0100	73.1500	+14.530%	2,379	2,944	-12.331%
2026-06-22	63.0000	65.0900	63.0000	63.8700	-0.638%	18	803	+0.407%
2026-06-18	65.3300	65.5000	64.0700	64.2800	-1.108%	13	801	-0.233%
2026-06-17	65.0000	65.0000	65.0000	65.0000	-1.141%	1	801	-1.338%
2026-06-16	62.0000	65.7500	62.0000	65.7500	+7.787%	12	801	-2.464%
2026-06-15	61.5000	61.5000	60.5000	61.0000	-13.229%	14	799	+5.131%
2026-06-11	71.0000	71.0000	69.5500	70.3000	-5.000%	305	799	-8.777%
2026-06-10	74.0000	74.0000	74.0000	74.0000	-0.671%	1	496	-13.338%
2026-06-09	65.0000	79.1600	65.0000	74.5000	+12.300%	32	504	-13.919%
2026-06-08	66.9800	69.2500	66.3400	66.3400	-6.563%	33	516	-3.331%
2026-06-05	65.0700	71.0000	65.0300	71.0000	+15.918%	39	493	-9.676%
2026-06-04	62.5000	62.5000	61.2500	61.2500	+1.240%	7	506	+4.702%
2026-06-03	59.5500	60.5000	59.5500	60.5000	+1.920%	22	509	+6.000%
2026-06-02	59.2800	59.9000	59.2800	59.3600	+0.610%	32	489	+8.036%
2026-06-01	59.7300	59.7300	59.0000	59.0000	-2.075%	36	457	+8.695%
2026-05-29	59.5000	60.2500	59.5000	60.2500	+0.450%	39	421	+6.440%
2026-05-28	62.0800	62.0800	59.9100	59.9800	-3.149%	21	385	+6.919%
2026-05-27	64.4500	64.4500	60.8500	61.9300	-1.244%	23	376	+3.552%
2026-05-26	61.3800	62.7100	60.6000	62.7100	-0.460%	48	383	+2.264%
2026-05-22	63.0000	63.0000	63.0000	63.0000	-5.263%	2	356	+1.794%
2026-05-21	66.5500	66.5500	66.5000	66.5000	-0.746%	3	355	-3.564%
2026-05-20	67.7100	67.7100	67.0000	67.0000	-1.760%	11	355	-4.284%
2026-05-19	71.0000	71.0000	67.6700	68.2000	-1.871%	15	332	-5.968%
2026-05-18	69.5000	69.5000	69.5000	69.5000	+8.560%	1	332	-7.727%
2026-05-14	66.9600	66.9600	64.0200	64.0200	-4.090%	13	332	+0.172%
2026-05-13	68.2500	68.2500	65.6300	66.7500	-2.810%	5	322	-3.925%
2026-05-12	70.4200	71.2500	68.6800	68.6800	+2.507%	7	322	-6.625%
2026-05-11	66.3500	67.0000	66.2500	67.0000	+0.015%	8	322	-4.284%
2026-05-08	68.4700	68.5000	66.9900	66.9900	-6.699%	12	320	-4.269%
2026-05-07	70.0000	71.8000	69.3200	71.8000	-0.014%	4	313	-10.682%
2026-05-06	71.8100	71.8100	71.8100	71.8100	-7.936%	4	312	-10.695%
2026-05-04	78.0000	78.0000	78.0000	78.0000	-2.695%	1	310	-17.782%
2026-05-01	80.1600	80.1600	80.1600	80.1600	-2.244%	1	311	-19.998%
2026-04-24	82.0000	82.0000	82.0000	82.0000	-3.948%	10	311	-21.793%
2026-04-23	85.3700	85.3700	85.3700	85.3700	-1.204%	1	301	-24.880%
2026-04-22	85.6200	87.1000	85.6200	86.4100	-1.974%	26	301	-25.784%
2026-04-21	88.0000	88.3200	88.0000	88.1500	+0.034%	8	298	-27.249%
2026-04-17	87.8200	88.1200	87.8200	88.1200	-3.841%	3	298	-27.224%
2026-04-16	91.6400	91.6400	91.6400	91.6400	-3.026%	1	296	-30.020%
2026-04-15	96.0000	96.0000	94.5000	94.5000	-33.763%	2	297	-32.138%
2026-03-27	143.3800	143.3800	142.6700	142.6700	+6.661%	50	297	-55.050%
2026-03-26	133.7600	133.7600	133.7600	133.7600	+11.597%	1	325	-52.056%
2026-03-23	119.8600	119.8600	119.8600	119.8600	-6.804%	5	325	-46.496%
2026-03-20	128.6100	128.6100	128.6100	128.6100	+7.506%	5	322	-50.136%
2026-03-13	119.6300	119.6300	119.6300	119.6300	+7.775%	5	322	-46.393%
2026-03-09	111.0000	111.0000	111.0000	111.0000	-5.540%	10	322	-42.225%
2026-03-06	114.1000	117.5100	113.5100	117.5100	+3.533%	6	322	-45.426%
2026-02-27	113.5000	113.5000	113.5000	113.5000	+0.026%	1	316	-43.498%
2026-02-19	113.4700	113.4700	113.4700	113.4700	+1.922%	1	315	-43.483%
2026-02-12	111.3300	111.3300	111.3300	111.3300	+5.867%	1	314	-42.396%
2026-02-10	105.1600	105.1600	105.1600	105.1600	-4.400%	1	314	-39.017%
2026-02-04	110.0000	110.0000	110.0000	110.0000	+4.473%	10	313	-41.700%
2026-02-03	103.9800	108.0000	103.9800	105.2900	+6.321%	7	303	-39.092%
2026-02-02	99.0300	99.0300	99.0300	99.0300	-2.433%	1	304	-35.242%
2026-01-30	101.5000	101.5000	101.5000	101.5000	+5.476%	3	305	-36.818%
2026-01-27	96.2300	96.2300	96.2300	96.2300	-11.513%	2	310	-33.358%
2026-01-20	108.7500	108.7500	108.7500	108.7500	+12.113%	1	310	-41.030%
2026-01-15	98.6500	98.6500	97.0000	97.0000	-7.619%	35	311	-33.887%
2026-01-14	105.0000	105.0000	105.0000	105.0000	+6.979%	1	276	-38.924%
2026-01-07	98.1500	98.1500	98.1500	98.1500	-2.338%	16	276	-34.661%
2026-01-06	100.5000	100.5000	100.5000	100.5000	-5.153%	1	260	-36.189%
2026-01-02	105.9600	105.9600	105.9600	105.9600	+2.635%	1	260	-39.477%
2025-12-31	103.1600	103.2400	103.1600	103.2400	+1.534%	6	256	-37.883%
2025-12-29	101.6800	101.6800	101.6800	101.6800	+1.265%	2	256	-36.930%
2025-12-23	100.4100	100.4100	100.4100	100.4100	-1.568%	1	256	-36.132%
2025-12-22	102.0100	102.0100	102.0100	102.0100	-3.764%	1	256	-37.134%
2025-12-19	106.0000	106.0000	106.0000	106.0000	-2.079%	1	256	-39.500%
2025-12-18	108.1400	108.2500	107.9300	108.2500	+6.127%	128	256	-40.758%
2025-12-05	102.0000	102.0000	102.0000	102.0000	-0.923%	1	129	-37.127%
2025-12-02	105.1800	105.1800	102.9500	102.9500	-5.185%	96	128	-37.708%
2025-11-26	108.5900	108.5900	108.5800	108.5800	-2.880%	2	45	-40.938%
2025-11-25	111.8000	111.8000	111.8000	111.8000	-8.518%	1	45	-42.639%
2025-11-21	122.2500	122.2500	122.2100	122.2100	-2.232%	2	45	-47.525%
2025-11-20	125.0000	125.0000	125.0000	125.0000	+8.951%	10	43	-48.696%
2025-11-19	114.7300	114.7300	114.7300	114.7300	-8.054%	1	33	-44.104%
2025-11-18	124.7800	124.7800	124.7800	124.7800	+12.567%	1	33	-48.606%
2025-11-14	110.8500	110.8500	110.8500	110.8500	-3.609%	1	33	-42.147%
2025-11-13	114.2900	115.0000	113.5000	115.0000	+12.823%	25	32	-44.235%
2025-11-10	101.9300	101.9300	101.9300	101.9300	-7.446%	1	18	-37.084%
2025-11-06	107.5000	110.1300	107.5000	110.1300	+9.582%	3	17	-41.769%
2025-10-31	99.0000	100.5000	99.0000	100.5000	+3.140%	4	15	-36.189%
2025-10-29	97.5300	97.5300	97.4400	97.4400	+0.103%	4	13	-34.185%
2025-10-28	98.2500	98.2500	97.3400	97.3400	-10.475%	2	13	-34.118%
2025-10-22	108.7300	108.7300	108.7300	108.7300	-0.239%	5	12	-41.019%
2025-10-20	108.9900	108.9900	108.9900	108.9900	-10.664%	5	12	-41.160%
2025-10-10	106.2100	122.0000	106.2100	122.0000	+11.416%	4	7	-47.434%
2025-10-02	109.5000	109.5000	109.5000	109.5000	-0.626%	1	5	-41.434%
2025-10-01	110.5000	110.5000	110.1900	110.1900	-2.140%	2	4	-41.801%
2025-09-29	111.0400	112.6000	111.0400	112.6000	0.000%	4	4	-43.046%