Dark

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

Inactive

Sep 9, 2026

7.96+4.325%(+0.33)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.7300	8.0500	7.7300	7.9600	+4.325%	516	3,667	0.000%
2026-09-04	7.5800	7.6300	7.5800	7.6300	-4.625%	34	3,873	+4.325%
2026-09-03	8.0000	8.0000	8.0000	8.0000	-9.297%	1	3,873	-0.500%
2026-08-27	8.7300	8.8200	8.7100	8.8200	-2.000%	12	3,872	-9.751%
2026-08-25	9.0000	9.0000	9.0000	9.0000	+0.223%	9	3,864	-11.556%
2026-08-24	9.7600	9.7600	8.9800	8.9800	-9.293%	18	3,864	-11.359%
2026-08-21	9.3500	9.9000	9.3000	9.9000	-2.655%	38	3,863	-19.596%
2026-08-19	10.1700	10.1700	10.1700	10.1700	+4.845%	1	3,867	-21.731%
2026-08-18	9.5600	9.7000	9.0800	9.7000	+10.102%	4	3,867	-17.938%
2026-08-12	9.0000	9.0000	8.7500	8.8100	-7.263%	3	3,870	-9.648%
2026-08-06	9.5000	9.5000	9.5000	9.5000	-0.210%	1	3,868	-16.211%
2026-08-05	9.5300	9.5500	9.5200	9.5200	-6.849%	5	3,867	-16.387%
2026-08-03	10.0000	10.2400	10.0000	10.2200	-10.114%	4	3,867	-22.114%
2026-07-30	11.3000	11.4200	11.1300	11.3700	-4.854%	24	3,868	-29.991%
2026-07-29	11.5400	11.9500	11.5400	11.9500	-7.793%	2	3,863	-33.389%
2026-07-27	12.1000	12.9600	12.0000	12.9600	+9.924%	32	3,863	-38.580%
2026-07-24	12.2000	12.8000	11.7900	11.7900	-3.676%	57	3,862	-32.485%
2026-07-23	12.5000	12.5200	12.0500	12.2400	+5.882%	64	3,862	-34.967%
2026-07-22	11.4400	11.7600	11.3900	11.5600	-0.943%	67	3,858	-31.142%
2026-07-20	11.9000	12.0600	11.4500	11.6700	-5.276%	190	3,808	-31.791%
2026-07-17	12.2300	12.3200	12.2300	12.3200	+7.130%	2	3,790	-35.390%
2026-07-16	11.6000	11.6000	11.0500	11.5000	+4.545%	18	3,790	-30.783%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+0.917%	1	3,785	-27.636%
2026-06-30	10.6000	10.9000	10.6000	10.9000	-4.386%	2	3,785	-26.972%
2026-06-29	11.9000	11.9000	11.4000	11.4000	-6.710%	11	3,783	-30.175%
2026-06-25	12.2300	12.2300	12.2200	12.2200	-2.474%	2	3,782	-34.861%
2026-06-23	12.3700	12.6700	12.1400	12.5300	+8.017%	204	3,782	-36.472%
2026-06-11	12.7500	12.7500	11.6000	11.6000	-12.320%	4	3,684	-31.379%
2026-06-10	13.1000	13.2300	13.1000	13.2300	+4.668%	2	3,685	-39.834%
2026-06-09	12.6400	12.6400	12.6400	12.6400	+14.909%	11	3,685	-37.025%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+2.326%	1	3,685	-27.636%
2026-06-03	10.7500	10.7500	10.7500	10.7500	+0.280%	1	3,684	-25.953%
2026-06-01	10.2700	10.7200	10.2700	10.7200	+1.708%	101	3,684	-25.746%
2026-05-28	10.5400	10.5400	10.5400	10.5400	-2.407%	1	3,585	-24.478%
2026-05-27	10.8500	10.8700	10.7900	10.8000	-2.527%	34	3,585	-26.296%
2026-05-22	11.6900	11.6900	11.0800	11.0800	-2.379%	60	3,565	-28.159%
2026-05-20	11.3500	11.3500	11.3500	11.3500	+2.252%	1	3,565	-29.868%
2026-05-14	11.1000	11.1000	11.1000	11.1000	-5.692%	1	3,565	-28.288%
2026-05-13	11.3700	11.7700	11.3700	11.7700	-2.405%	11	3,554	-32.370%
2026-05-12	12.0600	12.0600	12.0600	12.0600	+4.870%	6	3,554	-33.997%
2026-05-11	11.5000	11.5000	11.5000	11.5000	+0.174%	1	3,554	-30.783%
2026-05-08	12.2000	12.2000	11.4800	11.4800	-5.902%	8	3,549	-30.662%
2026-05-07	12.0000	12.2000	12.0000	12.2000	+4.542%	14	3,547	-34.754%
2026-05-06	11.6700	11.6700	11.6700	11.6700	-6.640%	4	3,545	-31.791%
2026-05-05	12.5700	12.5700	12.5000	12.5000	-2.420%	3	3,541	-36.320%
2026-05-04	12.7600	12.8100	12.7600	12.8100	+0.078%	12	3,539	-37.861%
2026-05-01	12.7900	12.8000	12.7900	12.8000	-3.614%	21	3,508	-37.813%
2026-04-30	13.2800	13.2800	13.2800	13.2800	-1.702%	9	3,508	-40.060%
2026-04-24	13.7200	13.7200	13.3900	13.5100	-4.993%	38	3,499	-41.081%
2026-04-23	14.1900	14.2500	14.1900	14.2200	+1.138%	7	3,501	-44.023%
2026-04-22	14.0600	14.0600	14.0600	14.0600	-3.567%	5	3,495	-43.385%
2026-04-21	14.6100	14.6100	14.5800	14.5800	+1.745%	6	3,486	-45.405%
2026-04-17	14.5000	14.5000	14.1500	14.3300	-1.715%	39	3,486	-44.452%
2026-04-16	14.7900	15.0000	14.5800	14.5800	-2.800%	26	3,463	-45.405%
2026-04-15	15.6900	15.6900	15.0000	15.0000	-2.850%	22	3,452	-46.933%
2026-04-14	15.5900	16.0600	15.2200	15.4400	-3.801%	114	3,432	-48.446%
2026-04-13	16.4400	16.4400	15.8200	16.0500	-2.550%	93	3,322	-50.405%
2026-04-10	16.4700	16.4700	16.4700	16.4700	-0.783%	3	3,230	-51.670%
2026-04-09	17.1800	17.2800	16.6000	16.6000	-3.824%	28	3,230	-52.048%
2026-04-08	17.7200	20.3200	16.7200	17.2600	-11.031%	256	3,235	-53.882%
2026-04-07	19.4000	19.4000	19.4000	19.4000	+2.591%	1	3,025	-58.969%
2026-04-06	19.0000	19.1100	18.5000	18.9100	-3.520%	107	3,025	-57.906%
2026-04-02	19.6000	19.6000	19.6000	19.6000	-2.000%	5	2,949	-59.388%
2026-04-01	19.9900	20.0000	19.1400	20.0000	-7.236%	11	2,949	-60.200%
2026-03-31	26.3100	26.3100	21.5600	21.5600	-6.261%	213	2,942	-63.080%
2026-03-30	22.6000	23.0000	22.6000	23.0000	+1.860%	3	2,730	-65.391%
2026-03-27	21.5000	22.5800	21.1600	22.5800	+9.029%	7	2,730	-64.748%
2026-03-26	20.6200	20.7100	20.6200	20.7100	+3.810%	4	2,726	-61.564%
2026-03-25	18.5600	19.9500	18.5600	19.9500	+2.360%	887	2,723	-60.100%
2026-03-24	19.5000	19.5000	19.4900	19.4900	+1.142%	4	2,366	-59.159%
2026-03-23	21.2400	21.2400	19.1500	19.2700	-6.908%	39	2,366	-58.692%
2026-03-20	19.6700	20.7000	19.5000	20.7000	+8.150%	12	2,336	-61.546%
2026-03-19	19.7400	20.2100	19.0000	19.1400	+7.831%	55	2,334	-58.412%
2026-03-17	17.6300	17.8200	17.6300	17.7500	-3.005%	13	2,295	-55.155%
2026-03-16	18.5900	18.5900	18.3000	18.3000	-1.507%	17	2,287	-56.503%
2026-03-13	18.0900	18.5800	18.0900	18.5800	-2.211%	9	2,278	-57.158%
2026-03-12	18.6500	19.0000	18.6500	19.0000	+7.103%	3	2,276	-58.105%
2026-03-11	17.8300	17.8400	17.3100	17.7400	+1.954%	22	2,274	-55.130%
2026-03-10	17.5000	17.5000	17.4000	17.4000	-3.333%	2	2,262	-54.253%
2026-03-09	19.1000	19.1000	18.0000	18.0000	-6.054%	27	2,260	-55.778%
2026-03-06	18.8500	19.1600	18.7100	19.1600	+4.187%	95	2,239	-58.455%
2026-03-05	17.3000	18.3900	17.3000	18.3900	+8.176%	3	2,166	-56.716%
2026-03-04	18.3600	18.3600	16.5800	17.0000	-6.593%	172	2,163	-53.176%
2026-03-03	18.5000	19.7000	18.2000	18.2000	+1.961%	52	2,006	-56.264%
2026-03-02	18.4700	18.4700	17.5400	17.8500	-0.833%	202	2,000	-55.406%
2026-02-27	18.0000	18.1000	17.7700	18.0000	+5.634%	87	1,826	-55.778%
2026-02-25	17.3200	17.4100	16.9000	17.0400	-4.216%	127	1,709	-53.286%
2026-02-24	18.2200	18.2200	17.7900	17.7900	-2.893%	41	1,709	-55.256%
2026-02-23	17.8400	18.3200	17.5000	18.3200	+2.118%	96	1,709	-56.550%
2026-02-20	17.8700	18.0000	17.8700	17.9400	-4.269%	4	1,642	-55.630%
2026-02-19	18.7400	18.7400	18.7400	18.7400	+14.969%	1	1,642	-57.524%
2026-02-18	17.7800	17.7800	16.3000	16.3000	-8.169%	151	1,642	-51.166%
2026-02-17	17.1300	17.7500	17.0300	17.7500	-1.389%	1,035	1,502	-55.155%
2026-02-13	17.8700	18.4100	17.7500	18.0000	+4.712%	72	551	-55.778%
2026-02-12	17.0500	17.7000	17.0500	17.1900	+4.182%	8	551	-53.694%
2026-02-11	16.0000	16.5000	15.7500	16.5000	0.000%	56	546	-51.758%
2026-02-10	16.0000	16.7500	16.0000	16.5000	+3.125%	19	493	-51.758%
2026-02-09	17.5000	17.5000	16.0000	16.0000	-4.875%	5	478	-50.250%
2026-02-06	16.8100	17.7000	16.6600	16.8200	-2.493%	6	474	-52.675%
2026-02-05	17.5000	18.2000	16.9200	17.2500	+7.678%	11	471	-53.855%
2026-02-04	15.9000	17.5000	15.9000	16.0200	-0.805%	61	466	-50.312%
2026-02-03	16.1500	16.1500	16.1500	16.1500	+3.992%	1	406	-50.712%
2026-02-02	15.7500	15.7500	15.3500	15.5300	-2.388%	117	407	-48.744%
2026-01-30	15.3000	15.9100	15.3000	15.9100	+0.952%	4	290	-49.969%
2026-01-29	15.7600	15.7600	15.7600	15.7600	+3.616%	1	291	-49.492%
2026-01-28	14.9000	15.2100	14.9000	15.2100	+2.770%	3	290	-47.666%
2026-01-26	15.3300	15.3300	14.8000	14.8000	-6.566%	61	287	-46.216%
2026-01-23	15.2700	15.8400	15.0000	15.8400	+4.831%	50	235	-49.747%
2026-01-22	15.6800	15.6800	15.0000	15.1100	-2.516%	86	185	-47.320%
2026-01-21	16.1300	17.0000	15.5000	15.5000	-4.321%	16	100	-48.645%
2026-01-20	16.2600	16.3000	16.2000	16.2000	+4.113%	4	85	-50.864%
2026-01-15	15.6700	16.1100	15.3000	15.5600	-2.750%	79	81	-48.843%
2026-01-14	16.0000	16.0000	16.0000	16.0000	+6.667%	1	3	-50.250%
2026-01-09	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	-46.933%