Dark

QQQ20280616P350
QQQ Jun 16 2028 350.00 Put (QQQ280616P00350000)
option OPRA

EOD

Sep 23, 2026

4.90-3.543%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.9000	4.9000	4.9000	4.9000	-3.543%	1	3,293	0.000%
2026-09-18	4.0100	5.0800	4.0100	5.0800	+1.600%	427	3,293	-3.543%
2026-09-16	5.0000	5.0000	5.0000	5.0000	-9.091%	100	3,293	-2.000%
2026-09-15	5.9400	5.9400	5.5000	5.5000	+1.289%	14	3,393	-10.909%
2026-09-10	5.4300	5.4300	5.4300	5.4300	-2.338%	1	3,392	-9.761%
2026-09-04	5.5600	5.5600	5.5600	5.5600	+0.725%	2	3,392	-11.871%
2026-09-01	5.5200	5.5200	5.5200	5.5200	0.000%	4	3,396	-11.232%
2026-08-26	5.9000	5.9000	5.5200	5.5200	-15.077%	6	3,392	-11.232%
2026-08-25	6.5000	6.5000	6.5000	6.5000	+3.175%	1	3,392	-24.615%
2026-08-21	6.3000	6.4100	6.2500	6.3000	+14.545%	4	3,392	-22.222%
2026-08-17	5.5000	5.5000	5.5000	5.5000	-9.836%	2	3,392	-10.909%
2026-08-10	6.1000	6.1000	6.1000	6.1000	-6.009%	10	3,390	-19.672%
2026-08-07	6.4800	6.6300	6.4800	6.4900	-11.096%	6	3,390	-24.499%
2026-07-30	8.1000	8.1000	7.2100	7.3000	-6.410%	152	3,390	-32.877%
2026-07-29	8.1800	8.2500	7.4400	7.8000	+3.175%	143	3,324	-37.179%
2026-07-27	8.2000	8.2000	7.5600	7.5600	-6.551%	2	3,379	-35.185%
2026-07-24	8.0500	8.2300	7.9500	8.0900	+2.405%	318	3,378	-39.431%
2026-07-22	7.6800	7.9000	7.6800	7.9000	+2.597%	111	3,331	-37.975%
2026-07-21	7.7000	7.7000	7.7000	7.7000	-0.259%	2	3,277	-36.364%
2026-07-20	7.6000	7.9300	7.6000	7.7200	-8.314%	42	3,277	-36.528%
2026-07-17	8.5000	8.7200	8.0100	8.4200	+10.065%	26	3,273	-41.805%
2026-07-16	7.5000	7.8600	7.4500	7.6500	+5.082%	1,448	3,940	-35.948%
2026-07-13	7.1800	7.2800	7.1800	7.2800	+1.111%	2	3,281	-32.692%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-7.692%	2	3,282	-31.944%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+1.828%	1	3,282	-37.179%
2026-07-06	7.6600	7.6600	7.6600	7.6600	-9.563%	10	3,282	-36.031%
2026-06-29	8.1000	8.4700	8.1000	8.4700	-4.402%	11	3,282	-42.149%
2026-06-24	8.8600	8.8600	8.8600	8.8600	-3.800%	1	3,281	-44.695%
2026-06-23	9.2100	9.2100	9.2100	9.2100	+12.044%	10	3,281	-46.797%
2026-06-18	8.2800	8.3800	8.2000	8.2200	+13.379%	8	3,280	-40.389%
2026-06-15	7.2500	7.2500	7.2500	7.2500	-16.282%	35	3,280	-32.414%
2026-06-10	8.7900	9.0000	8.6600	8.6600	+4.589%	22	3,280	-43.418%
2026-06-08	8.2800	8.2800	8.2800	8.2800	+6.154%	1	3,269	-40.821%
2026-06-05	8.0800	8.0800	7.8000	7.8000	+2.362%	2	3,269	-37.179%
2026-06-04	7.8600	7.8600	7.6200	7.6200	+2.834%	2	3,269	-35.696%
2026-06-02	7.4100	7.4100	7.4100	7.4100	+1.230%	12	3,269	-33.873%
2026-06-01	7.0400	7.4100	7.0400	7.3200	-1.745%	100	3,265	-33.060%
2026-05-27	7.5000	7.5200	7.4500	7.4500	-1.062%	34	3,165	-34.228%
2026-05-22	7.5300	7.5300	7.5300	7.5300	-3.213%	10	3,145	-34.927%
2026-05-21	7.8000	7.8000	7.7800	7.7800	-4.657%	2	3,135	-37.018%
2026-05-20	8.1700	8.1700	8.1600	8.1600	-1.330%	2	3,135	-39.951%
2026-05-13	8.2700	8.2700	8.2700	8.2700	+1.722%	10	3,135	-40.750%
2026-05-07	8.3700	8.3700	8.1300	8.1300	+3.964%	6	3,125	-39.729%
2026-05-06	7.8200	7.8200	7.8200	7.8200	-9.386%	4	3,126	-37.340%
2026-05-04	8.8000	8.8600	8.6300	8.6300	+0.936%	17	3,122	-43.221%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-5.211%	1	3,106	-42.690%
2026-04-30	9.0200	9.0200	9.0200	9.0200	-5.451%	9	3,106	-45.676%
2026-04-28	9.5400	9.5400	9.5400	9.5400	+3.135%	1	3,097	-48.637%
2026-04-27	9.2500	9.2500	9.2500	9.2500	-0.751%	5	3,096	-47.027%
2026-04-24	9.3200	9.3200	9.3200	9.3200	-2.101%	17	3,101	-47.425%
2026-04-22	9.5600	9.5700	9.0000	9.5200	-4.129%	21	3,084	-48.529%
2026-04-21	9.7000	9.9300	9.7000	9.9300	+2.477%	6	3,063	-50.655%
2026-04-20	9.6900	9.6900	9.6900	9.6900	-0.717%	13	3,057	-49.432%
2026-04-17	9.6500	9.8100	9.6500	9.7600	-3.557%	35	3,057	-49.795%
2026-04-16	10.0400	10.3500	10.0400	10.1200	-5.332%	24	3,032	-51.581%
2026-04-15	10.6900	10.6900	10.6900	10.6900	+2.004%	18	3,023	-54.163%
2026-04-14	10.5400	11.0600	10.2200	10.4800	-3.410%	114	3,006	-53.244%
2026-04-13	10.9000	11.0700	10.6200	10.8500	-1.364%	94	2,896	-54.839%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-2.222%	1	2,805	-55.455%
2026-04-09	11.0000	11.2500	11.0000	11.2500	0.000%	6	2,804	-56.444%
2026-04-08	11.2100	14.8100	11.0500	11.2500	-12.791%	218	2,798	-56.444%
2026-04-06	12.8000	12.9000	12.8000	12.9000	-2.935%	8	2,593	-62.016%
2026-04-02	13.9900	13.9900	13.1500	13.2900	+3.424%	12	2,583	-63.130%
2026-04-01	13.2000	13.3000	12.8500	12.8500	-11.745%	11	2,583	-61.868%
2026-03-31	17.1400	17.1400	14.5600	14.5600	-3.320%	220	2,584	-66.346%
2026-03-27	14.5000	15.2200	14.5000	15.0600	+7.880%	5	2,365	-67.463%
2026-03-26	13.0500	13.9600	13.0000	13.9600	+6.565%	6	2,365	-64.900%
2026-03-25	12.3700	13.1000	12.3700	13.1000	-2.963%	890	2,367	-62.595%
2026-03-24	13.1900	13.5000	13.1900	13.5000	+3.846%	6	2,007	-63.704%
2026-03-23	14.2500	14.2500	11.9200	13.0000	-8.451%	38	2,002	-62.308%
2026-03-20	13.4400	14.2000	13.4400	14.2000	+6.367%	5	1,973	-65.493%
2026-03-19	13.4000	13.4000	13.3500	13.3500	+5.367%	10	1,971	-63.296%
2026-03-18	12.2500	12.6700	12.2500	12.6700	+3.852%	7	1,961	-61.326%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-1.929%	3	1,962	-59.836%
2026-03-16	12.5900	12.5900	12.3800	12.4400	+1.221%	11	1,962	-60.611%
2026-03-13	12.2900	12.2900	12.2900	12.2900	+1.823%	5	1,957	-60.130%
2026-03-11	12.0800	12.1200	11.5600	12.0700	+1.429%	22	1,957	-59.403%
2026-03-10	12.1300	12.1300	11.9000	11.9000	-6.225%	4	1,945	-58.824%
2026-03-09	12.8300	12.8300	12.6900	12.6900	-2.833%	16	1,945	-61.387%
2026-03-06	13.1800	13.1800	12.5600	13.0600	+12.781%	96	1,934	-62.481%
2026-03-04	12.3700	12.3700	11.0800	11.5800	-9.176%	104	1,862	-57.686%
2026-03-03	12.7500	12.7500	12.7500	12.7500	+5.372%	43	1,773	-61.569%
2026-03-02	12.4700	12.4700	11.7900	12.1000	-1.224%	189	1,773	-59.504%
2026-02-27	12.2500	12.2500	12.2500	12.2500	+6.061%	55	1,600	-60.000%
2026-02-25	11.7200	12.0100	11.4700	11.5500	-3.670%	117	1,495	-57.576%
2026-02-24	11.9900	11.9900	11.9900	11.9900	-2.679%	40	1,495	-59.133%
2026-02-23	12.2900	12.3200	12.2900	12.3200	+2.496%	91	1,495	-60.227%
2026-02-20	12.0200	12.0200	12.0200	12.0200	-5.725%	1	1,432	-59.235%
2026-02-19	12.7500	12.7500	12.7500	12.7500	+5.985%	1	1,432	-61.569%
2026-02-18	12.0300	12.0300	12.0300	12.0300	+2.122%	43	1,432	-59.268%
2026-02-17	11.3800	11.7800	11.2800	11.7800	-3.363%	1,035	1,389	-58.404%
2026-02-13	12.5000	12.5900	11.1100	12.1900	+7.306%	12	470	-59.803%
2026-02-12	10.7800	11.6100	10.0600	11.3600	+6.168%	16	470	-56.866%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-2.727%	52	454	-54.206%
2026-02-06	11.0900	11.0900	11.0000	11.0000	+0.733%	3	402	-55.455%
2026-02-05	10.9200	10.9200	10.9200	10.9200	+6.745%	5	399	-55.128%
2026-02-04	10.4100	10.6500	10.2300	10.2300	-3.399%	60	394	-52.102%
2026-02-03	10.5900	10.5900	10.5900	10.5900	+2.220%	2	334	-53.730%
2026-02-02	10.2200	10.3900	10.2200	10.3600	-2.172%	115	334	-52.703%
2026-01-29	10.9700	10.9700	10.5600	10.5900	+1.729%	11	219	-53.730%
2026-01-28	10.2000	10.4100	10.2000	10.4100	+0.774%	4	218	-52.930%
2026-01-26	10.3300	10.3300	10.3300	10.3300	-3.005%	50	216	-52.565%
2026-01-23	10.2700	10.6500	10.0000	10.6500	+5.760%	46	166	-53.991%
2026-01-22	10.6800	10.6800	10.0700	10.0700	-1.275%	20	120	-51.341%
2026-01-21	10.9600	10.9600	10.2000	10.2000	-7.188%	20	102	-51.961%
2026-01-20	10.9900	10.9900	10.9900	10.9900	+6.081%	1	82	-55.414%
2026-01-15	10.5300	10.9100	10.3000	10.3600	-5.388%	78	81	-52.703%
2026-01-14	10.9500	10.9500	10.9500	10.9500	+7.776%	2	3	-55.251%
2026-01-12	10.1600	10.1600	10.1600	10.1600	0.000%	1	1	-51.772%