Dark

QQQ20280616P500
QQQ Jun 16 2028 500.00 Put (QQQ280616P00500000)
option OPRA

EOD

Sep 22, 2026

14.00-15.100%(-2.49)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	14.0000	14.0000	14.0000	14.0000	-15.100%	35	1,578	0.000%
2026-09-16	16.4900	16.4900	16.4900	16.4900	-4.682%	12	1,578	-15.100%
2026-09-10	17.2500	18.0000	16.7600	17.3000	-1.593%	15	1,566	-19.075%
2026-09-09	18.0000	18.2500	16.6400	17.5800	-2.333%	15	1,564	-20.364%
2026-09-08	16.5100	18.0000	16.2700	18.0000	+9.556%	12	1,567	-22.222%
2026-09-04	17.3400	17.3400	16.4300	16.4300	+4.984%	8	1,571	-14.790%
2026-09-03	15.8200	16.1400	15.6500	15.6500	-6.790%	25	1,571	-10.543%
2026-09-02	17.7500	18.2600	16.7900	16.7900	-2.667%	80	1,547	-16.617%
2026-09-01	17.5000	17.5000	17.2500	17.2500	0.000%	13	1,575	-18.841%
2026-08-31	17.0000	17.2500	17.0000	17.2500	-4.167%	2	1,562	-18.841%
2026-08-28	18.0000	18.0000	18.0000	18.0000	-0.166%	4	1,561	-22.222%
2026-08-27	17.2100	18.0300	17.2100	18.0300	-6.580%	42	1,557	-22.352%
2026-08-25	20.9000	20.9000	19.3000	19.3000	+1.579%	2	1,558	-27.461%
2026-08-24	19.0000	19.0000	19.0000	19.0000	-1.093%	25	1,557	-26.316%
2026-08-20	19.2100	19.2100	19.2100	19.2100	+5.088%	1	1,557	-27.121%
2026-08-17	18.5000	18.5000	18.2800	18.2800	+1.556%	26	1,556	-23.414%
2026-08-14	18.0000	18.0000	18.0000	18.0000	+0.111%	20	1,555	-22.222%
2026-08-13	18.0000	18.0000	17.9800	17.9800	-6.500%	8	1,555	-22.136%
2026-08-10	19.2300	19.2300	19.2300	19.2300	-8.429%	1	1,556	-27.197%
2026-08-05	20.1000	21.0000	20.1000	21.0000	+2.439%	2	1,556	-33.333%
2026-08-04	25.4100	25.4100	20.5000	20.5000	-4.784%	33	1,556	-31.707%
2026-08-03	22.7500	22.7500	21.5300	21.5300	-7.358%	4	1,556	-34.974%
2026-07-31	23.5000	23.5000	23.2400	23.2400	-7.410%	17	1,558	-39.759%
2026-07-29	26.2500	27.0000	25.1000	25.1000	-3.795%	6	1,563	-44.223%
2026-07-28	27.5000	27.8400	26.0900	26.0900	+0.346%	9	1,559	-46.340%
2026-07-23	26.2500	26.2500	26.0000	26.0000	+9.336%	3	1,551	-46.154%
2026-07-22	23.4000	23.7800	23.4000	23.7800	-0.917%	4	1,553	-41.127%
2026-07-20	24.3000	24.6000	24.0000	24.0000	+1.566%	7	1,552	-41.667%
2026-07-16	23.6300	23.6300	23.6300	23.6300	+4.929%	1	1,555	-40.753%
2026-07-15	23.3000	24.1200	22.5200	22.5200	-2.973%	353	1,555	-37.833%
2026-07-13	23.1500	23.2100	23.1500	23.2100	+5.500%	4	1,545	-39.681%
2026-07-10	22.3200	22.3200	22.0000	22.0000	-3.339%	11	1,544	-36.364%
2026-07-09	23.2500	23.2500	22.7600	22.7600	-5.167%	3	1,554	-38.489%
2026-07-08	24.7400	26.5000	24.0000	24.0000	-3.030%	157	1,555	-41.667%
2026-07-07	24.0500	24.7500	24.0500	24.7500	+4.298%	5	1,566	-43.434%
2026-07-02	23.7300	23.7300	23.7300	23.7300	+0.979%	1	1,562	-41.003%
2026-06-29	23.5000	23.5000	23.5000	23.5000	-8.738%	1	1,563	-40.426%
2026-06-23	25.3600	26.0100	25.2500	25.7500	+12.396%	28	1,562	-45.631%
2026-06-22	22.9100	22.9100	22.9100	22.9100	+3.806%	1	1,572	-38.891%
2026-06-16	21.6000	22.0700	20.2000	22.0700	+2.890%	6	1,571	-36.565%
2026-06-15	21.5000	21.5000	21.2000	21.4500	-9.684%	36	1,559	-34.732%
2026-06-12	23.5000	23.7700	23.5000	23.7500	+1.064%	23	1,559	-41.053%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-7.843%	1	1,559	-40.426%
2026-06-10	25.5000	25.5000	25.5000	25.5000	+1.553%	1	1,559	-45.098%
2026-06-09	22.0000	25.2500	22.0000	25.1100	+7.308%	100	1,559	-44.245%
2026-06-08	23.4000	23.4000	23.4000	23.4000	-9.126%	3	1,576	-40.171%
2026-06-05	24.5000	25.7500	23.7900	25.7500	+19.767%	80	1,576	-45.631%
2026-06-04	21.5000	21.5000	21.5000	21.5000	+4.116%	12	1,584	-34.884%
2026-05-29	20.8500	20.8500	20.6500	20.6500	-1.667%	37	1,584	-32.203%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-6.667%	2	1,583	-33.333%
2026-05-27	21.5000	22.5000	21.3000	22.5000	+5.634%	4	1,582	-37.778%
2026-05-26	22.2600	22.2600	21.0000	21.3000	-2.204%	14	1,588	-34.272%
2026-05-22	21.8400	21.8400	21.7800	21.7800	-3.415%	40	1,584	-35.721%
2026-05-14	22.7500	22.7500	22.5500	22.5500	-1.743%	21	1,583	-37.916%
2026-05-13	22.9500	22.9500	22.9500	22.9500	-4.175%	50	1,582	-38.998%
2026-05-12	23.9500	23.9500	23.9500	23.9500	+6.444%	1	1,582	-41.545%
2026-05-11	22.5000	22.5000	22.5000	22.5000	-3.433%	130	1,582	-37.778%
2026-05-08	23.7400	23.7400	23.0000	23.3000	-2.917%	30	1,582	-39.914%
2026-05-06	24.9300	24.9300	24.0000	24.0000	-3.226%	2	1,584	-41.667%
2026-05-05	25.2800	25.6000	24.8000	24.8000	-5.524%	107	1,585	-43.548%
2026-05-04	25.1000	26.2500	25.1000	26.2500	+1.784%	13	1,600	-46.667%
2026-05-01	25.5500	25.7900	25.3000	25.7900	-1.939%	27	1,611	-45.715%
2026-04-30	26.0000	26.3100	26.0000	26.3000	-4.779%	3	1,611	-46.768%
2026-04-29	27.6200	27.6200	27.6200	27.6200	-0.612%	11	1,610	-49.312%
2026-04-28	27.9900	27.9900	27.7900	27.7900	+2.888%	2	1,617	-49.622%
2026-04-24	27.0900	27.0900	26.9900	27.0100	-6.701%	21	1,618	-48.167%
2026-04-22	28.9500	28.9500	28.9500	28.9500	+1.047%	30	1,618	-51.641%
2026-04-20	28.6500	28.6500	28.6500	28.6500	+0.421%	1	1,590	-51.134%
2026-04-17	28.5300	28.5300	28.5300	28.5300	-2.295%	5	1,589	-50.929%
2026-04-15	30.2800	30.9700	29.2000	29.2000	-5.287%	12	1,589	-52.055%
2026-04-14	31.3500	31.5000	30.8300	30.8300	-4.846%	23	1,599	-54.590%
2026-04-13	33.5000	33.5000	32.4000	32.4000	-2.703%	11	1,617	-56.790%
2026-04-10	33.3000	33.3000	33.3000	33.3000	-3.478%	1	1,610	-57.958%
2026-04-08	35.1700	35.1700	33.9900	34.5000	-10.366%	8	1,610	-59.420%
2026-04-06	38.4900	38.4900	38.4900	38.4900	-2.778%	1	1,611	-63.627%
2026-04-02	39.5900	39.5900	39.5900	39.5900	+0.253%	10	1,622	-64.638%
2026-04-01	40.0000	40.0000	38.2400	39.4900	-6.621%	5	1,622	-64.548%
2026-03-31	42.0000	42.2900	42.0000	42.2900	-6.022%	2	1,626	-66.895%
2026-03-30	44.6600	45.0000	44.6300	45.0000	+0.290%	8	1,628	-68.889%
2026-03-27	43.3600	45.4200	43.3400	44.8700	+7.422%	2,424	1,624	-68.799%
2026-03-26	41.0000	41.7700	41.0000	41.7700	+6.285%	9	1,097	-66.483%
2026-03-24	39.9600	39.9600	38.9100	39.3000	+1.028%	75	1,098	-64.377%
2026-03-23	39.3300	39.3300	37.3000	38.9000	-5.122%	8	1,093	-64.010%
2026-03-20	39.6100	42.0000	39.4600	41.0000	+6.080%	51	1,091	-65.854%
2026-03-19	38.5000	39.0000	38.5000	38.6500	+1.684%	16	1,072	-63.777%
2026-03-18	37.6500	38.0100	37.6500	38.0100	+7.070%	2	1,064	-63.168%
2026-03-17	35.2000	35.5000	35.2000	35.5000	-2.473%	31	1,064	-60.563%
2026-03-16	36.6300	36.6500	36.1000	36.4000	-5.430%	112	1,035	-61.538%
2026-03-13	37.8100	38.5900	37.8100	38.4900	+2.422%	69	937	-63.627%
2026-03-12	36.3500	37.6000	36.3500	37.5800	+4.389%	41	936	-62.746%
2026-03-11	35.5000	36.0000	35.5000	36.0000	0.000%	4	915	-61.111%
2026-03-10	34.7000	36.0000	34.5500	36.0000	+0.559%	29	913	-61.111%
2026-03-09	39.1100	39.1100	34.7900	35.8000	-3.478%	23	904	-60.894%
2026-03-06	37.0200	37.1800	37.0100	37.0900	+2.885%	10	923	-62.254%
2026-03-05	35.3500	36.0500	35.3300	36.0500	+3.000%	12	926	-61.165%
2026-03-04	35.4900	35.4900	35.0000	35.0000	-7.895%	2	916	-60.000%
2026-03-03	38.3800	38.3800	38.0000	38.0000	+6.562%	2	914	-63.158%
2026-03-02	35.0800	35.7100	35.0800	35.6600	-0.196%	11	914	-60.740%
2026-02-27	36.0000	36.0000	35.7300	35.7300	+4.872%	21	904	-60.817%
2026-02-25	34.0000	34.0700	34.0000	34.0700	-3.348%	15	897	-58.908%
2026-02-24	36.0000	36.0000	35.2500	35.2500	+0.571%	4	897	-60.284%
2026-02-23	36.4100	36.4100	35.0500	35.0500	0.000%	21	895	-60.057%
2026-02-20	36.2500	36.2500	35.0500	35.0500	-0.821%	3	889	-60.057%
2026-02-19	35.3400	35.3400	35.3400	35.3400	-7.000%	1	888	-60.385%
2026-02-17	36.9500	38.0000	36.9500	38.0000	+2.981%	145	888	-63.158%
2026-02-13	36.2200	36.9000	36.1000	36.9000	-1.019%	292	453	-62.060%
2026-02-12	35.9500	37.2800	35.9500	37.2800	+18.387%	7	453	-62.446%
2026-02-11	32.0000	32.0000	31.4900	31.4900	-5.151%	2	446	-55.541%
2026-02-10	33.2000	33.2000	33.2000	33.2000	+2.154%	2	448	-57.831%
2026-02-09	32.5000	32.5000	32.5000	32.5000	-5.109%	6	446	-56.923%
2026-02-06	34.5000	34.5000	34.2500	34.2500	-8.054%	6	446	-59.124%
2026-02-05	37.2500	37.2500	37.2500	37.2500	+3.992%	3	443	-62.416%
2026-02-04	35.8200	35.8200	35.8200	35.8200	+8.875%	1	440	-60.916%
2026-02-03	32.8700	33.2800	32.8700	32.9000	+2.588%	352	439	-57.447%
2026-02-02	32.0700	32.0700	32.0700	32.0700	-0.743%	1	220	-56.345%
2026-01-30	30.5000	32.3100	30.5000	32.3100	+5.934%	5	220	-56.670%
2026-01-28	30.0900	30.5000	30.0900	30.5000	-1.613%	144	216	-54.098%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+0.421%	5	75	-54.839%
2026-01-26	32.0900	32.0900	30.8700	30.8700	+1.446%	51	70	-54.649%
2026-01-23	30.4300	30.4300	30.4300	30.4300	-1.839%	1	70	-53.993%
2026-01-22	31.0000	31.0000	31.0000	31.0000	-5.141%	1	69	-54.839%
2026-01-21	32.6800	32.6800	32.6800	32.6800	-3.428%	1	68	-57.160%
2026-01-20	33.8400	33.8400	33.8400	33.8400	+10.480%	50	67	-58.629%
2026-01-12	30.6300	30.6300	30.6300	30.6300	-1.480%	16	17	-54.293%
2026-01-09	31.0900	31.0900	31.0900	31.0900	0.000%	1	1	-54.969%