Dark

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

EOD

Aug 5, 2026

21.00+2.439%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.1000	21.0000	20.1000	21.0000	+2.439%	2	1,556	0.000%
2026-08-04	25.4100	25.4100	20.5000	20.5000	-4.784%	33	1,556	+2.439%
2026-08-03	22.7500	22.7500	21.5300	21.5300	-7.358%	4	1,556	-2.462%
2026-07-31	23.5000	23.5000	23.2400	23.2400	-7.410%	17	1,558	-9.639%
2026-07-29	26.2500	27.0000	25.1000	25.1000	-3.795%	6	1,563	-16.335%
2026-07-28	27.5000	27.8400	26.0900	26.0900	+0.346%	9	1,559	-19.509%
2026-07-23	26.2500	26.2500	26.0000	26.0000	+9.336%	3	1,551	-19.231%
2026-07-22	23.4000	23.7800	23.4000	23.7800	-0.917%	4	1,553	-11.690%
2026-07-20	24.3000	24.6000	24.0000	24.0000	+1.566%	7	1,552	-12.500%
2026-07-16	23.6300	23.6300	23.6300	23.6300	+4.929%	1	1,555	-11.130%
2026-07-15	23.3000	24.1200	22.5200	22.5200	-2.973%	353	1,555	-6.750%
2026-07-13	23.1500	23.2100	23.1500	23.2100	+5.500%	4	1,545	-9.522%
2026-07-10	22.3200	22.3200	22.0000	22.0000	-3.339%	11	1,544	-4.545%
2026-07-09	23.2500	23.2500	22.7600	22.7600	-5.167%	3	1,554	-7.733%
2026-07-08	24.7400	26.5000	24.0000	24.0000	-3.030%	157	1,555	-12.500%
2026-07-07	24.0500	24.7500	24.0500	24.7500	+4.298%	5	1,566	-15.152%
2026-07-02	23.7300	23.7300	23.7300	23.7300	+0.979%	1	1,562	-11.504%
2026-06-29	23.5000	23.5000	23.5000	23.5000	-8.738%	1	1,563	-10.638%
2026-06-23	25.3600	26.0100	25.2500	25.7500	+12.396%	28	1,562	-18.447%
2026-06-22	22.9100	22.9100	22.9100	22.9100	+3.806%	1	1,572	-8.337%
2026-06-16	21.6000	22.0700	20.2000	22.0700	+2.890%	6	1,571	-4.848%
2026-06-15	21.5000	21.5000	21.2000	21.4500	-9.684%	36	1,559	-2.098%
2026-06-12	23.5000	23.7700	23.5000	23.7500	+1.064%	23	1,559	-11.579%
2026-06-11	23.5000	23.5000	23.5000	23.5000	-7.843%	1	1,559	-10.638%
2026-06-10	25.5000	25.5000	25.5000	25.5000	+1.553%	1	1,559	-17.647%
2026-06-09	22.0000	25.2500	22.0000	25.1100	+7.308%	100	1,559	-16.368%
2026-06-08	23.4000	23.4000	23.4000	23.4000	-9.126%	3	1,576	-10.256%
2026-06-05	24.5000	25.7500	23.7900	25.7500	+19.767%	80	1,576	-18.447%
2026-06-04	21.5000	21.5000	21.5000	21.5000	+4.116%	12	1,584	-2.326%
2026-05-29	20.8500	20.8500	20.6500	20.6500	-1.667%	37	1,584	+1.695%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-6.667%	2	1,583	0.000%
2026-05-27	21.5000	22.5000	21.3000	22.5000	+5.634%	4	1,582	-6.667%
2026-05-26	22.2600	22.2600	21.0000	21.3000	-2.204%	14	1,588	-1.408%
2026-05-22	21.8400	21.8400	21.7800	21.7800	-3.415%	40	1,584	-3.581%
2026-05-14	22.7500	22.7500	22.5500	22.5500	-1.743%	21	1,583	-6.874%
2026-05-13	22.9500	22.9500	22.9500	22.9500	-4.175%	50	1,582	-8.497%
2026-05-12	23.9500	23.9500	23.9500	23.9500	+6.444%	1	1,582	-12.317%
2026-05-11	22.5000	22.5000	22.5000	22.5000	-3.433%	130	1,582	-6.667%
2026-05-08	23.7400	23.7400	23.0000	23.3000	-2.917%	30	1,582	-9.871%
2026-05-06	24.9300	24.9300	24.0000	24.0000	-3.226%	2	1,584	-12.500%
2026-05-05	25.2800	25.6000	24.8000	24.8000	-5.524%	107	1,585	-15.323%
2026-05-04	25.1000	26.2500	25.1000	26.2500	+1.784%	13	1,600	-20.000%
2026-05-01	25.5500	25.7900	25.3000	25.7900	-1.939%	27	1,611	-18.573%
2026-04-30	26.0000	26.3100	26.0000	26.3000	-4.779%	3	1,611	-20.152%
2026-04-29	27.6200	27.6200	27.6200	27.6200	-0.612%	11	1,610	-23.968%
2026-04-28	27.9900	27.9900	27.7900	27.7900	+2.888%	2	1,617	-24.433%
2026-04-24	27.0900	27.0900	26.9900	27.0100	-6.701%	21	1,618	-22.251%
2026-04-22	28.9500	28.9500	28.9500	28.9500	+1.047%	30	1,618	-27.461%
2026-04-20	28.6500	28.6500	28.6500	28.6500	+0.421%	1	1,590	-26.702%
2026-04-17	28.5300	28.5300	28.5300	28.5300	-2.295%	5	1,589	-26.393%
2026-04-15	30.2800	30.9700	29.2000	29.2000	-5.287%	12	1,589	-28.082%
2026-04-14	31.3500	31.5000	30.8300	30.8300	-4.846%	23	1,599	-31.885%
2026-04-13	33.5000	33.5000	32.4000	32.4000	-2.703%	11	1,617	-35.185%
2026-04-10	33.3000	33.3000	33.3000	33.3000	-3.478%	1	1,610	-36.937%
2026-04-08	35.1700	35.1700	33.9900	34.5000	-10.366%	8	1,610	-39.130%
2026-04-06	38.4900	38.4900	38.4900	38.4900	-2.778%	1	1,611	-45.440%
2026-04-02	39.5900	39.5900	39.5900	39.5900	+0.253%	10	1,622	-46.956%
2026-04-01	40.0000	40.0000	38.2400	39.4900	-6.621%	5	1,622	-46.822%
2026-03-31	42.0000	42.2900	42.0000	42.2900	-6.022%	2	1,626	-50.343%
2026-03-30	44.6600	45.0000	44.6300	45.0000	+0.290%	8	1,628	-53.333%
2026-03-27	43.3600	45.4200	43.3400	44.8700	+7.422%	2,424	1,624	-53.198%
2026-03-26	41.0000	41.7700	41.0000	41.7700	+6.285%	9	1,097	-49.725%
2026-03-24	39.9600	39.9600	38.9100	39.3000	+1.028%	75	1,098	-46.565%
2026-03-23	39.3300	39.3300	37.3000	38.9000	-5.122%	8	1,093	-46.015%
2026-03-20	39.6100	42.0000	39.4600	41.0000	+6.080%	51	1,091	-48.780%
2026-03-19	38.5000	39.0000	38.5000	38.6500	+1.684%	16	1,072	-45.666%
2026-03-18	37.6500	38.0100	37.6500	38.0100	+7.070%	2	1,064	-44.751%
2026-03-17	35.2000	35.5000	35.2000	35.5000	-2.473%	31	1,064	-40.845%
2026-03-16	36.6300	36.6500	36.1000	36.4000	-5.430%	112	1,035	-42.308%
2026-03-13	37.8100	38.5900	37.8100	38.4900	+2.422%	69	937	-45.440%
2026-03-12	36.3500	37.6000	36.3500	37.5800	+4.389%	41	936	-44.119%
2026-03-11	35.5000	36.0000	35.5000	36.0000	0.000%	4	915	-41.667%
2026-03-10	34.7000	36.0000	34.5500	36.0000	+0.559%	29	913	-41.667%
2026-03-09	39.1100	39.1100	34.7900	35.8000	-3.478%	23	904	-41.341%
2026-03-06	37.0200	37.1800	37.0100	37.0900	+2.885%	10	923	-43.381%
2026-03-05	35.3500	36.0500	35.3300	36.0500	+3.000%	12	926	-41.748%
2026-03-04	35.4900	35.4900	35.0000	35.0000	-7.895%	2	916	-40.000%
2026-03-03	38.3800	38.3800	38.0000	38.0000	+6.562%	2	914	-44.737%
2026-03-02	35.0800	35.7100	35.0800	35.6600	-0.196%	11	914	-41.110%
2026-02-27	36.0000	36.0000	35.7300	35.7300	+4.872%	21	904	-41.226%
2026-02-25	34.0000	34.0700	34.0000	34.0700	-3.348%	15	897	-38.362%
2026-02-24	36.0000	36.0000	35.2500	35.2500	+0.571%	4	897	-40.426%
2026-02-23	36.4100	36.4100	35.0500	35.0500	0.000%	21	895	-40.086%
2026-02-20	36.2500	36.2500	35.0500	35.0500	-0.821%	3	889	-40.086%
2026-02-19	35.3400	35.3400	35.3400	35.3400	-7.000%	1	888	-40.577%
2026-02-17	36.9500	38.0000	36.9500	38.0000	+2.981%	145	888	-44.737%
2026-02-13	36.2200	36.9000	36.1000	36.9000	-1.019%	292	453	-43.089%
2026-02-12	35.9500	37.2800	35.9500	37.2800	+18.387%	7	453	-43.670%
2026-02-11	32.0000	32.0000	31.4900	31.4900	-5.151%	2	446	-33.312%
2026-02-10	33.2000	33.2000	33.2000	33.2000	+2.154%	2	448	-36.747%
2026-02-09	32.5000	32.5000	32.5000	32.5000	-5.109%	6	446	-35.385%
2026-02-06	34.5000	34.5000	34.2500	34.2500	-8.054%	6	446	-38.686%
2026-02-05	37.2500	37.2500	37.2500	37.2500	+3.992%	3	443	-43.624%
2026-02-04	35.8200	35.8200	35.8200	35.8200	+8.875%	1	440	-41.374%
2026-02-03	32.8700	33.2800	32.8700	32.9000	+2.588%	352	439	-36.170%
2026-02-02	32.0700	32.0700	32.0700	32.0700	-0.743%	1	220	-34.518%
2026-01-30	30.5000	32.3100	30.5000	32.3100	+5.934%	5	220	-35.005%
2026-01-28	30.0900	30.5000	30.0900	30.5000	-1.613%	144	216	-31.148%
2026-01-27	31.0000	31.0000	31.0000	31.0000	+0.421%	5	75	-32.258%
2026-01-26	32.0900	32.0900	30.8700	30.8700	+1.446%	51	70	-31.973%
2026-01-23	30.4300	30.4300	30.4300	30.4300	-1.839%	1	70	-30.989%
2026-01-22	31.0000	31.0000	31.0000	31.0000	-5.141%	1	69	-32.258%
2026-01-21	32.6800	32.6800	32.6800	32.6800	-3.428%	1	68	-35.741%
2026-01-20	33.8400	33.8400	33.8400	33.8400	+10.480%	50	67	-37.943%
2026-01-12	30.6300	30.6300	30.6300	30.6300	-1.480%	16	17	-31.440%
2026-01-09	31.0900	31.0900	31.0900	31.0900	0.000%	1	1	-32.454%