Dark

QQQ20280616P400
QQQ Jun 16 2028 400.00 Put (QQQ280616P00400000)
option OPRA

EOD

Aug 6, 2026

9.50-0.210%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.5000	9.5000	9.5000	9.5000	-0.210%	1	3,868	0.000%
2026-08-05	9.5300	9.5500	9.5200	9.5200	-6.849%	5	3,867	-0.210%
2026-08-03	10.0000	10.2400	10.0000	10.2200	-10.114%	4	3,867	-7.045%
2026-07-30	11.3000	11.4200	11.1300	11.3700	-4.854%	24	3,868	-16.447%
2026-07-29	11.5400	11.9500	11.5400	11.9500	-7.793%	2	3,863	-20.502%
2026-07-27	12.1000	12.9600	12.0000	12.9600	+9.924%	32	3,863	-26.698%
2026-07-24	12.2000	12.8000	11.7900	11.7900	-3.676%	57	3,862	-19.423%
2026-07-23	12.5000	12.5200	12.0500	12.2400	+5.882%	64	3,862	-22.386%
2026-07-22	11.4400	11.7600	11.3900	11.5600	-0.943%	67	3,858	-17.820%
2026-07-20	11.9000	12.0600	11.4500	11.6700	-5.276%	190	3,808	-18.595%
2026-07-17	12.2300	12.3200	12.2300	12.3200	+7.130%	2	3,790	-22.890%
2026-07-16	11.6000	11.6000	11.0500	11.5000	+4.545%	18	3,790	-17.391%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+0.917%	1	3,785	-13.636%
2026-06-30	10.6000	10.9000	10.6000	10.9000	-4.386%	2	3,785	-12.844%
2026-06-29	11.9000	11.9000	11.4000	11.4000	-6.710%	11	3,783	-16.667%
2026-06-25	12.2300	12.2300	12.2200	12.2200	-2.474%	2	3,782	-22.259%
2026-06-23	12.3700	12.6700	12.1400	12.5300	+8.017%	204	3,782	-24.182%
2026-06-11	12.7500	12.7500	11.6000	11.6000	-12.320%	4	3,684	-18.103%
2026-06-10	13.1000	13.2300	13.1000	13.2300	+4.668%	2	3,685	-28.193%
2026-06-09	12.6400	12.6400	12.6400	12.6400	+14.909%	11	3,685	-24.842%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+2.326%	1	3,685	-13.636%
2026-06-03	10.7500	10.7500	10.7500	10.7500	+0.280%	1	3,684	-11.628%
2026-06-01	10.2700	10.7200	10.2700	10.7200	+1.708%	101	3,684	-11.381%
2026-05-28	10.5400	10.5400	10.5400	10.5400	-2.407%	1	3,585	-9.867%
2026-05-27	10.8500	10.8700	10.7900	10.8000	-2.527%	34	3,585	-12.037%
2026-05-22	11.6900	11.6900	11.0800	11.0800	-2.379%	60	3,565	-14.260%
2026-05-20	11.3500	11.3500	11.3500	11.3500	+2.252%	1	3,565	-16.300%
2026-05-14	11.1000	11.1000	11.1000	11.1000	-5.692%	1	3,565	-14.414%
2026-05-13	11.3700	11.7700	11.3700	11.7700	-2.405%	11	3,554	-19.286%
2026-05-12	12.0600	12.0600	12.0600	12.0600	+4.870%	6	3,554	-21.227%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+0.174%	1	3,554	-17.391%
2026-05-08	12.2000	12.2000	11.4800	11.4800	-5.902%	8	3,549	-17.247%
2026-05-07	12.0000	12.2000	12.0000	12.2000	+4.542%	14	3,547	-22.131%
2026-05-06	11.6700	11.6700	11.6700	11.6700	-6.640%	4	3,545	-18.595%
2026-05-05	12.5700	12.5700	12.5000	12.5000	-2.420%	3	3,541	-24.000%
2026-05-04	12.7600	12.8100	12.7600	12.8100	+0.078%	12	3,539	-25.839%
2026-05-01	12.7900	12.8000	12.7900	12.8000	-3.614%	21	3,508	-25.781%
2026-04-30	13.2800	13.2800	13.2800	13.2800	-1.702%	9	3,508	-28.464%
2026-04-24	13.7200	13.7200	13.3900	13.5100	-4.993%	38	3,499	-29.682%
2026-04-23	14.1900	14.2500	14.1900	14.2200	+1.138%	7	3,501	-33.193%
2026-04-22	14.0600	14.0600	14.0600	14.0600	-3.567%	5	3,495	-32.432%
2026-04-21	14.6100	14.6100	14.5800	14.5800	+1.745%	6	3,486	-34.842%
2026-04-17	14.5000	14.5000	14.1500	14.3300	-1.715%	39	3,486	-33.706%
2026-04-16	14.7900	15.0000	14.5800	14.5800	-2.800%	26	3,463	-34.842%
2026-04-15	15.6900	15.6900	15.0000	15.0000	-2.850%	22	3,452	-36.667%
2026-04-14	15.5900	16.0600	15.2200	15.4400	-3.801%	114	3,432	-38.472%
2026-04-13	16.4400	16.4400	15.8200	16.0500	-2.550%	93	3,322	-40.810%
2026-04-10	16.4700	16.4700	16.4700	16.4700	-0.783%	3	3,230	-42.319%
2026-04-09	17.1800	17.2800	16.6000	16.6000	-3.824%	28	3,230	-42.771%
2026-04-08	17.7200	20.3200	16.7200	17.2600	-11.031%	256	3,235	-44.959%
2026-04-07	19.4000	19.4000	19.4000	19.4000	+2.591%	1	3,025	-51.031%
2026-04-06	19.0000	19.1100	18.5000	18.9100	-3.520%	107	3,025	-49.762%
2026-04-02	19.6000	19.6000	19.6000	19.6000	-2.000%	5	2,949	-51.531%
2026-04-01	19.9900	20.0000	19.1400	20.0000	-7.236%	11	2,949	-52.500%
2026-03-31	26.3100	26.3100	21.5600	21.5600	-6.261%	213	2,942	-55.937%
2026-03-30	22.6000	23.0000	22.6000	23.0000	+1.860%	3	2,730	-58.696%
2026-03-27	21.5000	22.5800	21.1600	22.5800	+9.029%	7	2,730	-57.927%
2026-03-26	20.6200	20.7100	20.6200	20.7100	+3.810%	4	2,726	-54.128%
2026-03-25	18.5600	19.9500	18.5600	19.9500	+2.360%	887	2,723	-52.381%
2026-03-24	19.5000	19.5000	19.4900	19.4900	+1.142%	4	2,366	-51.257%
2026-03-23	21.2400	21.2400	19.1500	19.2700	-6.908%	39	2,366	-50.701%
2026-03-20	19.6700	20.7000	19.5000	20.7000	+8.150%	12	2,336	-54.106%
2026-03-19	19.7400	20.2100	19.0000	19.1400	+7.831%	55	2,334	-50.366%
2026-03-17	17.6300	17.8200	17.6300	17.7500	-3.005%	13	2,295	-46.479%
2026-03-16	18.5900	18.5900	18.3000	18.3000	-1.507%	17	2,287	-48.087%
2026-03-13	18.0900	18.5800	18.0900	18.5800	-2.211%	9	2,278	-48.870%
2026-03-12	18.6500	19.0000	18.6500	19.0000	+7.103%	3	2,276	-50.000%
2026-03-11	17.8300	17.8400	17.3100	17.7400	+1.954%	22	2,274	-46.449%
2026-03-10	17.5000	17.5000	17.4000	17.4000	-3.333%	2	2,262	-45.402%
2026-03-09	19.1000	19.1000	18.0000	18.0000	-6.054%	27	2,260	-47.222%
2026-03-06	18.8500	19.1600	18.7100	19.1600	+4.187%	95	2,239	-50.418%
2026-03-05	17.3000	18.3900	17.3000	18.3900	+8.176%	3	2,166	-48.341%
2026-03-04	18.3600	18.3600	16.5800	17.0000	-6.593%	172	2,163	-44.118%
2026-03-03	18.5000	19.7000	18.2000	18.2000	+1.961%	52	2,006	-47.802%
2026-03-02	18.4700	18.4700	17.5400	17.8500	-0.833%	202	2,000	-46.779%
2026-02-27	18.0000	18.1000	17.7700	18.0000	+5.634%	87	1,826	-47.222%
2026-02-25	17.3200	17.4100	16.9000	17.0400	-4.216%	127	1,709	-44.249%
2026-02-24	18.2200	18.2200	17.7900	17.7900	-2.893%	41	1,709	-46.599%
2026-02-23	17.8400	18.3200	17.5000	18.3200	+2.118%	96	1,709	-48.144%
2026-02-20	17.8700	18.0000	17.8700	17.9400	-4.269%	4	1,642	-47.046%
2026-02-19	18.7400	18.7400	18.7400	18.7400	+14.969%	1	1,642	-49.306%
2026-02-18	17.7800	17.7800	16.3000	16.3000	-8.169%	151	1,642	-41.718%
2026-02-17	17.1300	17.7500	17.0300	17.7500	-1.389%	1,035	1,502	-46.479%
2026-02-13	17.8700	18.4100	17.7500	18.0000	+4.712%	72	551	-47.222%
2026-02-12	17.0500	17.7000	17.0500	17.1900	+4.182%	8	551	-44.735%
2026-02-11	16.0000	16.5000	15.7500	16.5000	0.000%	56	546	-42.424%
2026-02-10	16.0000	16.7500	16.0000	16.5000	+3.125%	19	493	-42.424%
2026-02-09	17.5000	17.5000	16.0000	16.0000	-4.875%	5	478	-40.625%
2026-02-06	16.8100	17.7000	16.6600	16.8200	-2.493%	6	474	-43.520%
2026-02-05	17.5000	18.2000	16.9200	17.2500	+7.678%	11	471	-44.928%
2026-02-04	15.9000	17.5000	15.9000	16.0200	-0.805%	61	466	-40.699%
2026-02-03	16.1500	16.1500	16.1500	16.1500	+3.992%	1	406	-41.176%
2026-02-02	15.7500	15.7500	15.3500	15.5300	-2.388%	117	407	-38.828%
2026-01-30	15.3000	15.9100	15.3000	15.9100	+0.952%	4	290	-40.289%
2026-01-29	15.7600	15.7600	15.7600	15.7600	+3.616%	1	291	-39.721%
2026-01-28	14.9000	15.2100	14.9000	15.2100	+2.770%	3	290	-37.541%
2026-01-26	15.3300	15.3300	14.8000	14.8000	-6.566%	61	287	-35.811%
2026-01-23	15.2700	15.8400	15.0000	15.8400	+4.831%	50	235	-40.025%
2026-01-22	15.6800	15.6800	15.0000	15.1100	-2.516%	86	185	-37.128%
2026-01-21	16.1300	17.0000	15.5000	15.5000	-4.321%	16	100	-38.710%
2026-01-20	16.2600	16.3000	16.2000	16.2000	+4.113%	4	85	-41.358%
2026-01-15	15.6700	16.1100	15.3000	15.5600	-2.750%	79	81	-38.946%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+6.667%	1	3	-40.625%
2026-01-09	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	-36.667%