Dark

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

EOD

Sep 23, 2026

20.12-15.675%(-3.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	20.1700	20.1700	20.1200	20.1200	-15.675%	3	1,327	0.000%
2026-09-16	23.8600	23.8600	23.8600	23.8600	+0.845%	1	1,325	-15.675%
2026-09-14	25.1400	25.1400	23.6600	23.6600	-5.170%	3	1,325	-14.962%
2026-09-10	24.9500	24.9500	24.9500	24.9500	+1.012%	4	1,327	-19.359%
2026-09-02	22.5000	25.3900	22.5000	24.7000	+2.917%	32	1,323	-18.543%
2026-08-21	24.0000	24.0000	24.0000	24.0000	-14.286%	2	1,305	-16.167%
2026-08-20	28.0000	28.0000	28.0000	28.0000	+6.504%	1	1,305	-28.143%
2026-08-14	25.6000	26.8600	25.6000	26.2900	+0.767%	50	1,305	-23.469%
2026-08-13	25.8500	26.0900	25.8500	26.0900	-7.054%	6	1,358	-22.882%
2026-08-11	26.7500	28.0700	26.7500	28.0700	-1.440%	3	1,359	-28.322%
2026-08-05	28.4800	28.4800	28.4800	28.4800	-1.793%	5	1,358	-29.354%
2026-08-04	29.0000	29.0000	29.0000	29.0000	-10.245%	4	1,364	-30.621%
2026-08-03	30.7000	32.3100	30.7000	32.3100	-2.769%	2	1,360	-37.728%
2026-07-31	33.2300	33.2300	33.2300	33.2300	-5.408%	1	1,361	-39.452%
2026-07-30	35.2600	35.4700	35.1300	35.1300	-7.211%	4	1,362	-42.727%
2026-07-28	37.8600	37.8600	37.8600	37.8600	+4.011%	1	1,362	-46.857%
2026-07-27	36.6000	36.6000	36.4000	36.4000	+3.733%	4	1,361	-44.725%
2026-07-23	32.8900	35.0900	32.8900	35.0900	+5.597%	2	1,359	-42.662%
2026-07-22	33.2400	33.2400	33.2300	33.2300	-3.653%	50	1,409	-39.452%
2026-07-21	32.9600	34.5400	32.4600	34.4900	+8.323%	6	1,360	-41.664%
2026-07-15	31.9000	31.9000	31.8400	31.8400	+0.283%	2	1,360	-36.809%
2026-07-10	31.7500	31.7500	31.7500	31.7500	-7.837%	1	1,359	-36.630%
2026-07-08	33.7600	34.4500	33.5600	34.4500	+7.354%	226	1,360	-41.597%
2026-06-29	32.0200	32.0900	32.0200	32.0900	-10.036%	2	1,361	-37.301%
2026-06-24	35.6700	35.6700	35.6700	35.6700	+15.176%	2	1,360	-43.594%
2026-06-22	30.9700	30.9700	30.9700	30.9700	-0.097%	1	1,361	-35.034%
2026-06-17	31.0000	31.0000	31.0000	31.0000	+0.649%	1	1,363	-35.097%
2026-06-16	30.2000	30.8000	30.2000	30.8000	+6.134%	6	1,363	-34.675%
2026-06-15	28.5000	29.7000	28.5000	29.0200	-17.557%	7	1,365	-30.669%
2026-06-10	35.0000	35.9900	35.0000	35.2000	+3.682%	38	1,365	-42.841%
2026-06-09	33.5500	33.9500	33.5500	33.9500	+5.599%	4	1,369	-40.736%
2026-06-08	32.1500	32.1500	32.1500	32.1500	-4.030%	1	1,370	-37.418%
2026-06-05	32.0000	33.5000	32.0000	33.5000	+16.888%	8	1,370	-39.940%
2026-06-02	28.5300	28.6600	28.5300	28.6600	+2.029%	93	1,381	-29.798%
2026-06-01	28.0900	28.0900	28.0900	28.0900	-0.742%	1	1,350	-28.373%
2026-05-29	28.3000	28.3000	28.3000	28.3000	-0.841%	9	1,349	-28.905%
2026-05-28	28.8000	28.8000	28.5400	28.5400	-2.260%	3	1,345	-29.502%
2026-05-27	29.2000	29.2000	29.2000	29.2000	-1.684%	50	1,343	-31.096%
2026-05-26	29.7000	29.7000	29.7000	29.7000	+0.338%	3	1,293	-32.256%
2026-05-22	29.8000	29.8000	29.6000	29.6000	-9.369%	6	1,290	-32.027%
2026-05-15	32.6600	32.6600	32.6600	32.6600	+5.355%	4	1,290	-38.396%
2026-05-14	31.5000	31.5000	31.0000	31.0000	-4.380%	5	1,294	-35.097%
2026-05-12	32.4200	32.4200	32.4200	32.4200	+1.950%	1	1,294	-37.940%
2026-05-11	30.7700	31.8000	30.7700	31.8000	-0.656%	6	1,294	-36.730%
2026-05-08	32.3300	32.3300	32.0100	32.0100	-4.391%	14	1,289	-37.145%
2026-05-06	34.0000	34.0000	33.4800	33.4800	-3.793%	4	1,289	-39.904%
2026-05-05	35.0000	35.0000	34.8000	34.8000	-3.333%	5	1,289	-42.184%
2026-05-04	35.0000	36.0000	35.0000	36.0000	+3.300%	7	1,287	-44.111%
2026-05-01	34.8500	34.8500	34.8500	34.8500	-8.289%	2	1,288	-42.267%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-0.887%	2	1,288	-47.053%
2026-04-28	38.4100	38.6600	37.2800	38.3400	+0.262%	86	1,286	-47.522%
2026-04-22	38.1000	38.3000	38.1000	38.2400	-6.504%	4	1,202	-47.385%
2026-04-21	40.9000	40.9000	40.9000	40.9000	+3.492%	3	1,200	-50.807%
2026-04-20	39.5600	39.5600	39.5200	39.5200	+1.856%	2	1,200	-49.089%
2026-04-17	38.8000	38.8000	38.8000	38.8000	-5.757%	1	1,199	-48.144%
2026-04-15	41.1700	41.1700	41.1700	41.1700	-2.163%	3	1,200	-51.129%
2026-04-14	42.0800	42.0800	42.0800	42.0800	-11.800%	2	1,203	-52.186%
2026-04-08	47.7100	47.7100	47.7100	47.7100	-12.459%	1	1,201	-57.829%
2026-04-01	54.5000	54.5000	54.5000	54.5000	-4.218%	1	1,201	-63.083%
2026-03-31	56.9000	56.9000	56.9000	56.9000	-8.255%	1	1,201	-64.640%
2026-03-30	62.0200	62.0200	62.0200	62.0200	+0.016%	1	1,201	-67.559%
2026-03-27	60.1300	62.0100	60.1300	62.0100	+18.317%	46	1,201	-67.554%
2026-03-25	51.8600	52.6800	51.6600	52.4100	-1.448%	106	1,161	-61.610%
2026-03-24	55.6600	55.6600	53.1300	53.1800	+0.510%	33	1,055	-62.166%
2026-03-23	52.9100	52.9100	52.9100	52.9100	-3.800%	2	1,040	-61.973%
2026-03-20	54.0500	55.0000	54.0500	55.0000	+8.760%	2	1,040	-63.418%
2026-03-18	50.3200	50.5700	50.3200	50.5700	+0.617%	3	1,038	-60.214%
2026-03-16	50.2600	50.2600	50.2600	50.2600	+2.300%	2	1,038	-59.968%
2026-03-11	49.1000	49.1300	49.1000	49.1300	+2.890%	3	1,040	-59.047%
2026-03-10	49.0800	49.0800	47.4600	47.7500	-10.497%	18	1,040	-57.864%
2026-03-09	53.3500	53.3500	53.3500	53.3500	+6.211%	1	1,053	-62.287%
2026-03-06	50.5900	50.5900	49.9100	50.2300	+0.500%	13	1,053	-59.944%
2026-03-05	49.9800	49.9800	49.9800	49.9800	-2.345%	2	1,040	-59.744%
2026-03-03	52.9500	53.7500	51.1800	51.1800	+3.415%	4	1,038	-60.688%
2026-02-27	49.4900	49.4900	49.4900	49.4900	-1.552%	2	1,039	-59.345%
2026-02-23	47.6100	50.2700	47.6100	50.2700	+5.101%	7	1,037	-59.976%
2026-02-19	47.8300	47.8300	47.8300	47.8300	-5.287%	1	1,031	-57.934%
2026-02-17	50.5000	50.5000	50.5000	50.5000	+2.642%	3	1,030	-60.158%
2026-02-12	46.8000	49.2000	46.8000	49.2000	+8.203%	6	1,027	-59.106%
2026-02-11	46.0000	46.0000	45.4700	45.4700	+2.180%	2	1,021	-55.751%
2026-02-10	44.5000	44.5000	44.5000	44.5000	-1.549%	203	1,021	-54.787%
2026-02-09	45.2000	45.2000	45.2000	45.2000	-6.804%	7	1,018	-55.487%
2026-02-06	48.5000	48.5000	48.5000	48.5000	-5.366%	1	1,018	-58.515%
2026-02-05	48.4500	51.2500	48.4500	51.2500	+8.237%	20	1,018	-60.741%
2026-02-04	48.1000	48.1000	47.3500	47.3500	+8.477%	1,006	1,016	-57.508%
2026-02-02	43.6500	43.6500	43.6500	43.6500	-1.334%	4	20	-53.906%
2026-01-30	43.2800	44.2400	42.6500	44.2400	+2.502%	11	16	-54.521%
2026-01-29	43.1600	43.1600	43.1600	43.1600	+3.551%	2	17	-53.383%
2026-01-27	41.7700	41.7700	41.6800	41.6800	-2.228%	2	15	-51.727%
2026-01-26	41.7800	42.6300	41.7800	42.6300	+1.091%	13	13	-52.803%
2026-01-09	42.1700	42.1700	42.1700	42.1700	0.000%	1	1	-52.288%