Dark

QQQ20280616P550
QQQ Jun 16 2028 550.00 Put (QQQ280616P00550000)
option OPRA

EOD

Aug 5, 2026

28.48-1.793%(-0.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	28.4800	28.4800	28.4800	28.4800	-1.793%	5	1,358	0.000%
2026-08-04	29.0000	29.0000	29.0000	29.0000	-10.245%	4	1,364	-1.793%
2026-08-03	30.7000	32.3100	30.7000	32.3100	-2.769%	2	1,360	-11.854%
2026-07-31	33.2300	33.2300	33.2300	33.2300	-5.408%	1	1,361	-14.294%
2026-07-30	35.2600	35.4700	35.1300	35.1300	-7.211%	4	1,362	-18.930%
2026-07-28	37.8600	37.8600	37.8600	37.8600	+4.011%	1	1,362	-24.775%
2026-07-27	36.6000	36.6000	36.4000	36.4000	+3.733%	4	1,361	-21.758%
2026-07-23	32.8900	35.0900	32.8900	35.0900	+5.597%	2	1,359	-18.837%
2026-07-22	33.2400	33.2400	33.2300	33.2300	-3.653%	50	1,409	-14.294%
2026-07-21	32.9600	34.5400	32.4600	34.4900	+8.323%	6	1,360	-17.425%
2026-07-15	31.9000	31.9000	31.8400	31.8400	+0.283%	2	1,360	-10.553%
2026-07-10	31.7500	31.7500	31.7500	31.7500	-7.837%	1	1,359	-10.299%
2026-07-08	33.7600	34.4500	33.5600	34.4500	+7.354%	226	1,360	-17.329%
2026-06-29	32.0200	32.0900	32.0200	32.0900	-10.036%	2	1,361	-11.250%
2026-06-24	35.6700	35.6700	35.6700	35.6700	+15.176%	2	1,360	-20.157%
2026-06-22	30.9700	30.9700	30.9700	30.9700	-0.097%	1	1,361	-8.040%
2026-06-17	31.0000	31.0000	31.0000	31.0000	+0.649%	1	1,363	-8.129%
2026-06-16	30.2000	30.8000	30.2000	30.8000	+6.134%	6	1,363	-7.532%
2026-06-15	28.5000	29.7000	28.5000	29.0200	-17.557%	7	1,365	-1.861%
2026-06-10	35.0000	35.9900	35.0000	35.2000	+3.682%	38	1,365	-19.091%
2026-06-09	33.5500	33.9500	33.5500	33.9500	+5.599%	4	1,369	-16.112%
2026-06-08	32.1500	32.1500	32.1500	32.1500	-4.030%	1	1,370	-11.415%
2026-06-05	32.0000	33.5000	32.0000	33.5000	+16.888%	8	1,370	-14.985%
2026-06-02	28.5300	28.6600	28.5300	28.6600	+2.029%	93	1,381	-0.628%
2026-06-01	28.0900	28.0900	28.0900	28.0900	-0.742%	1	1,350	+1.388%
2026-05-29	28.3000	28.3000	28.3000	28.3000	-0.841%	9	1,349	+0.636%
2026-05-28	28.8000	28.8000	28.5400	28.5400	-2.260%	3	1,345	-0.210%
2026-05-27	29.2000	29.2000	29.2000	29.2000	-1.684%	50	1,343	-2.466%
2026-05-26	29.7000	29.7000	29.7000	29.7000	+0.338%	3	1,293	-4.108%
2026-05-22	29.8000	29.8000	29.6000	29.6000	-9.369%	6	1,290	-3.784%
2026-05-15	32.6600	32.6600	32.6600	32.6600	+5.355%	4	1,290	-12.799%
2026-05-14	31.5000	31.5000	31.0000	31.0000	-4.380%	5	1,294	-8.129%
2026-05-12	32.4200	32.4200	32.4200	32.4200	+1.950%	1	1,294	-12.153%
2026-05-11	30.7700	31.8000	30.7700	31.8000	-0.656%	6	1,294	-10.440%
2026-05-08	32.3300	32.3300	32.0100	32.0100	-4.391%	14	1,289	-11.028%
2026-05-06	34.0000	34.0000	33.4800	33.4800	-3.793%	4	1,289	-14.934%
2026-05-05	35.0000	35.0000	34.8000	34.8000	-3.333%	5	1,289	-18.161%
2026-05-04	35.0000	36.0000	35.0000	36.0000	+3.300%	7	1,287	-20.889%
2026-05-01	34.8500	34.8500	34.8500	34.8500	-8.289%	2	1,288	-18.278%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-0.887%	2	1,288	-25.053%
2026-04-28	38.4100	38.6600	37.2800	38.3400	+0.262%	86	1,286	-25.717%
2026-04-22	38.1000	38.3000	38.1000	38.2400	-6.504%	4	1,202	-25.523%
2026-04-21	40.9000	40.9000	40.9000	40.9000	+3.492%	3	1,200	-30.367%
2026-04-20	39.5600	39.5600	39.5200	39.5200	+1.856%	2	1,200	-27.935%
2026-04-17	38.8000	38.8000	38.8000	38.8000	-5.757%	1	1,199	-26.598%
2026-04-15	41.1700	41.1700	41.1700	41.1700	-2.163%	3	1,200	-30.823%
2026-04-14	42.0800	42.0800	42.0800	42.0800	-11.800%	2	1,203	-32.319%
2026-04-08	47.7100	47.7100	47.7100	47.7100	-12.459%	1	1,201	-40.306%
2026-04-01	54.5000	54.5000	54.5000	54.5000	-4.218%	1	1,201	-47.743%
2026-03-31	56.9000	56.9000	56.9000	56.9000	-8.255%	1	1,201	-49.947%
2026-03-30	62.0200	62.0200	62.0200	62.0200	+0.016%	1	1,201	-54.079%
2026-03-27	60.1300	62.0100	60.1300	62.0100	+18.317%	46	1,201	-54.072%
2026-03-25	51.8600	52.6800	51.6600	52.4100	-1.448%	106	1,161	-45.659%
2026-03-24	55.6600	55.6600	53.1300	53.1800	+0.510%	33	1,055	-46.446%
2026-03-23	52.9100	52.9100	52.9100	52.9100	-3.800%	2	1,040	-46.173%
2026-03-20	54.0500	55.0000	54.0500	55.0000	+8.760%	2	1,040	-48.218%
2026-03-18	50.3200	50.5700	50.3200	50.5700	+0.617%	3	1,038	-43.682%
2026-03-16	50.2600	50.2600	50.2600	50.2600	+2.300%	2	1,038	-43.335%
2026-03-11	49.1000	49.1300	49.1000	49.1300	+2.890%	3	1,040	-42.031%
2026-03-10	49.0800	49.0800	47.4600	47.7500	-10.497%	18	1,040	-40.356%
2026-03-09	53.3500	53.3500	53.3500	53.3500	+6.211%	1	1,053	-46.617%
2026-03-06	50.5900	50.5900	49.9100	50.2300	+0.500%	13	1,053	-43.301%
2026-03-05	49.9800	49.9800	49.9800	49.9800	-2.345%	2	1,040	-43.017%
2026-03-03	52.9500	53.7500	51.1800	51.1800	+3.415%	4	1,038	-44.353%
2026-02-27	49.4900	49.4900	49.4900	49.4900	-1.552%	2	1,039	-42.453%
2026-02-23	47.6100	50.2700	47.6100	50.2700	+5.101%	7	1,037	-43.346%
2026-02-19	47.8300	47.8300	47.8300	47.8300	-5.287%	1	1,031	-40.456%
2026-02-17	50.5000	50.5000	50.5000	50.5000	+2.642%	3	1,030	-43.604%
2026-02-12	46.8000	49.2000	46.8000	49.2000	+8.203%	6	1,027	-42.114%
2026-02-11	46.0000	46.0000	45.4700	45.4700	+2.180%	2	1,021	-37.365%
2026-02-10	44.5000	44.5000	44.5000	44.5000	-1.549%	203	1,021	-36.000%
2026-02-09	45.2000	45.2000	45.2000	45.2000	-6.804%	7	1,018	-36.991%
2026-02-06	48.5000	48.5000	48.5000	48.5000	-5.366%	1	1,018	-41.278%
2026-02-05	48.4500	51.2500	48.4500	51.2500	+8.237%	20	1,018	-44.429%
2026-02-04	48.1000	48.1000	47.3500	47.3500	+8.477%	1,006	1,016	-39.852%
2026-02-02	43.6500	43.6500	43.6500	43.6500	-1.334%	4	20	-34.754%
2026-01-30	43.2800	44.2400	42.6500	44.2400	+2.502%	11	16	-35.624%
2026-01-29	43.1600	43.1600	43.1600	43.1600	+3.551%	2	17	-34.013%
2026-01-27	41.7700	41.7700	41.6800	41.6800	-2.228%	2	15	-31.670%
2026-01-26	41.7800	42.6300	41.7800	42.6300	+1.091%	13	13	-33.193%
2026-01-09	42.1700	42.1700	42.1700	42.1700	0.000%	1	1	-32.464%