Dark

QQQ20280616P600
QQQ Jun 16 2028 600.00 Put (QQQ280616P00600000)
option OPRA

EOD

Sep 24, 2026

29.45+0.718%(+0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	29.5000	29.5000	29.4500	29.4500	+0.718%	3	2,132	0.000%
2026-09-23	29.2400	29.2400	29.2400	29.2400	+3.946%	5	2,132	+0.718%
2026-09-22	28.4000	28.4700	28.0000	28.1300	-2.122%	311	2,134	+4.692%
2026-09-21	28.5500	28.7400	28.5500	28.7400	-7.290%	4	2,386	+2.470%
2026-09-18	32.0000	32.1200	31.0000	31.0000	-3.125%	4	2,387	-5.000%
2026-09-17	32.0900	32.1000	32.0000	32.0000	-3.904%	11	2,387	-7.969%
2026-09-16	33.6700	33.6700	33.3000	33.3000	-0.893%	257	2,396	-11.562%
2026-09-14	35.0900	35.0900	33.6000	33.6000	+1.053%	6	2,146	-12.351%
2026-09-11	33.3600	33.3600	33.1900	33.2500	-5.054%	3	2,145	-11.429%
2026-09-10	34.8000	35.4500	34.3400	35.0200	+1.507%	33	2,145	-15.905%
2026-09-09	34.5000	34.5000	34.5000	34.5000	+5.763%	1	2,158	-14.638%
2026-09-04	32.6600	32.6600	32.6200	32.6200	-0.700%	5	2,163	-9.718%
2026-09-03	33.2600	33.2600	32.8500	32.8500	-4.893%	5	2,163	-10.350%
2026-09-01	34.5400	34.5400	34.5400	34.5400	-1.314%	1	2,160	-14.737%
2026-08-31	35.7800	35.8000	35.0000	35.0000	+7.692%	5	2,160	-15.857%
2026-08-28	32.5000	32.5000	32.5000	32.5000	-9.722%	1	2,163	-9.385%
2026-08-27	36.5000	36.5000	36.0000	36.0000	-4.102%	8	2,162	-18.194%
2026-08-26	37.5400	37.5400	37.5400	37.5400	-1.080%	1	2,159	-21.550%
2026-08-25	37.9500	37.9500	37.9500	37.9500	-0.237%	1	2,160	-22.398%
2026-08-24	38.0400	38.0400	38.0400	38.0400	-2.035%	3	2,161	-22.581%
2026-08-20	38.8300	38.8300	38.8300	38.8300	+1.516%	2	2,161	-24.157%
2026-08-19	38.5000	39.3300	38.2500	38.2500	-1.035%	19	2,161	-23.007%
2026-08-18	38.6500	38.6500	38.6500	38.6500	+6.621%	2	2,157	-23.803%
2026-08-17	35.2900	36.6000	35.2900	36.2500	+1.826%	17	2,157	-18.759%
2026-08-14	36.1700	36.1700	35.6000	35.6000	-1.712%	9	2,158	-17.275%
2026-08-13	35.7500	36.2200	35.7500	36.2200	-3.926%	9	2,159	-18.691%
2026-08-11	37.8000	38.0600	37.7000	37.7000	-1.309%	22	2,158	-21.883%
2026-08-10	38.2400	38.2400	38.2000	38.2000	-4.500%	4	2,158	-22.906%
2026-08-06	40.5800	40.5800	40.0000	40.0000	+1.807%	4	2,158	-26.375%
2026-08-05	39.2900	39.2900	39.2900	39.2900	-1.033%	1	2,160	-25.045%
2026-08-04	40.1000	40.6300	39.7000	39.7000	-6.588%	9	2,160	-25.819%
2026-08-03	46.0000	46.0000	42.5000	42.5000	-7.609%	3	2,165	-30.706%
2026-07-31	46.0000	47.0000	46.0000	46.0000	-5.544%	10	2,162	-35.978%
2026-07-30	49.9000	49.9000	47.8900	48.7000	-9.530%	61	2,164	-39.528%
2026-07-29	50.2200	53.8300	49.6100	53.8300	+7.595%	1,087	2,192	-45.291%
2026-07-28	51.1400	54.7000	47.8500	50.0300	+1.936%	93	1,140	-41.135%
2026-07-27	48.0300	50.5800	47.7500	49.0800	+0.163%	10	1,152	-39.996%
2026-07-24	49.0900	50.2300	47.3800	49.0000	+0.143%	20	1,144	-39.898%
2026-07-23	46.4500	50.0000	45.0100	48.9300	+9.024%	42	1,132	-39.812%
2026-07-22	45.1000	45.4000	44.8800	44.8800	-0.818%	36	1,108	-34.381%
2026-07-21	44.6900	45.2500	44.6900	45.2500	-2.688%	2	1,117	-34.917%
2026-07-20	46.0000	46.5800	46.0000	46.5000	+4.494%	6	1,117	-36.667%
2026-07-17	48.3900	49.5900	44.5000	44.5000	+0.565%	34	1,114	-33.820%
2026-07-16	44.1000	44.2500	42.8500	44.2500	-0.539%	3	1,085	-33.446%
2026-07-15	43.3300	44.4900	42.4000	44.4900	+3.465%	3	1,085	-33.805%
2026-07-14	42.0100	43.0000	42.0100	43.0000	-4.210%	4	1,084	-31.512%
2026-07-13	43.5400	44.8900	42.0000	44.8900	+7.495%	39	1,082	-34.395%
2026-07-10	42.0100	44.0000	41.7600	41.7600	+1.754%	4	1,064	-29.478%
2026-07-09	43.0800	44.0000	41.0400	41.0400	-11.015%	349	1,061	-28.241%
2026-07-08	44.2500	46.2200	44.2500	46.1200	+2.489%	611	978	-36.145%
2026-07-07	44.7500	46.3200	43.7600	45.0000	+4.046%	42	413	-34.556%
2026-07-06	44.2200	44.2200	42.3000	43.2500	-2.700%	7	380	-31.908%
2026-07-02	44.7300	47.5000	43.2300	44.4500	+8.415%	35	347	-33.746%
2026-06-30	41.0000	41.0000	41.0000	41.0000	-5.530%	1	347	-28.171%
2026-06-29	43.4000	43.4000	43.4000	43.4000	-10.828%	1	348	-32.143%
2026-06-26	48.6700	48.6700	48.6700	48.6700	+0.247%	1	347	-39.490%
2026-06-24	47.8000	48.5500	47.8000	48.5500	+1.167%	8	346	-39.341%
2026-06-23	46.5300	47.9900	46.2700	47.9900	+18.787%	21	352	-38.633%
2026-06-22	40.4000	40.4000	40.4000	40.4000	-0.859%	1	351	-27.104%
2026-06-17	41.0000	41.0000	40.7500	40.7500	-1.641%	3	353	-27.730%
2026-06-16	41.4300	41.4300	41.4300	41.4300	+13.507%	1	353	-28.916%
2026-06-15	38.7500	38.7500	36.5000	36.5000	-16.092%	4	351	-19.315%
2026-06-12	42.5000	43.6200	42.2900	43.5000	-8.421%	25	351	-32.299%
2026-06-10	47.5000	47.5000	47.5000	47.5000	+13.095%	1	351	-38.000%
2026-06-08	41.8000	42.0100	41.8000	42.0000	-3.226%	180	350	-29.881%
2026-06-05	42.5000	43.4000	42.5000	43.4000	+9.762%	4	244	-32.143%
2026-06-04	39.5400	39.5400	39.5400	39.5400	+1.724%	1	242	-25.518%
2026-06-03	39.1500	39.1500	38.8700	38.8700	+1.488%	16	242	-24.235%
2026-06-02	38.3000	38.3000	38.3000	38.3000	+1.645%	1	231	-23.107%
2026-06-01	37.6400	37.6800	37.6400	37.6800	-1.644%	5	232	-21.842%
2026-05-29	38.3100	38.3100	38.3100	38.3100	-0.026%	1	228	-23.127%
2026-05-28	38.3200	38.3200	38.3200	38.3200	-2.667%	10	227	-23.147%
2026-05-27	39.3700	39.3700	39.3700	39.3700	+1.234%	1	227	-25.197%
2026-05-26	39.0000	39.0000	38.8900	38.8900	-2.458%	4	240	-24.274%
2026-05-22	40.1800	40.6900	39.0900	39.8700	-7.730%	32	243	-26.135%
2026-05-19	43.2100	43.2100	43.2100	43.2100	+0.348%	3	231	-31.844%
2026-05-18	42.5000	43.0600	42.5000	43.0600	+4.464%	12	229	-31.607%
2026-05-14	41.3500	42.2900	41.2200	41.2200	-2.183%	21	229	-28.554%
2026-05-13	42.1400	42.1400	42.1400	42.1400	+1.055%	1	227	-30.114%
2026-05-11	41.8100	41.8300	41.7000	41.7000	-1.836%	31	227	-29.376%
2026-05-08	42.9600	42.9600	42.4800	42.4800	-4.065%	15	231	-30.673%
2026-05-07	44.3200	44.3200	44.1700	44.2800	-0.784%	105	229	-33.491%
2026-05-06	44.8400	45.0500	44.6300	44.6300	-3.294%	25	175	-34.013%
2026-05-05	46.2300	46.2300	46.1500	46.1500	-4.708%	13	150	-36.186%
2026-04-30	48.4300	48.4300	48.4300	48.4300	-3.140%	3	157	-39.191%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-3.419%	6	154	-41.100%
2026-04-22	51.7600	51.8500	51.2700	51.7700	-2.376%	17	162	-43.114%
2026-04-21	53.0300	53.0300	53.0300	53.0300	+1.010%	2	175	-44.465%
2026-04-17	52.5000	52.5000	52.5000	52.5000	-4.127%	1	175	-43.905%
2026-04-16	55.6000	55.6000	54.7600	54.7600	-1.723%	7	175	-46.220%
2026-04-15	56.3700	56.3700	55.7200	55.7200	-3.549%	3	174	-47.146%
2026-04-14	60.0000	60.0000	57.7700	57.7700	-5.342%	56	172	-49.022%
2026-04-13	61.0300	61.0300	61.0300	61.0300	-5.803%	1	124	-51.745%
2026-04-08	63.3500	65.1400	63.3500	64.7900	-14.276%	9	125	-54.545%
2026-04-01	74.6200	75.5800	74.6200	75.5800	-9.766%	2	125	-61.035%
2026-03-30	83.7600	83.7600	83.7600	83.7600	-0.993%	1	123	-64.840%
2026-03-27	81.0600	84.6000	81.0600	84.6000	+12.515%	10	124	-65.189%
2026-03-26	73.8400	75.1900	73.8400	75.1900	+3.439%	7	130	-60.833%
2026-03-24	72.6900	72.6900	72.6900	72.6900	-1.330%	1	136	-59.485%
2026-03-23	73.6700	73.6700	73.6700	73.6700	-4.942%	6	136	-60.024%
2026-03-20	71.7900	77.5000	71.7900	77.5000	+7.326%	3	130	-62.000%
2026-03-19	72.2100	72.2100	72.2100	72.2100	+2.937%	1	132	-59.216%
2026-03-18	66.8400	70.1500	66.8400	70.1500	+4.764%	4	135	-58.019%
2026-03-17	66.0000	66.9600	66.0000	66.9600	-0.800%	6	132	-56.019%
2026-03-16	68.0000	68.5400	67.0800	67.5000	-5.845%	20	129	-56.370%
2026-03-13	67.7000	71.6900	67.5000	71.6900	+2.781%	9	115	-58.920%
2026-03-12	67.6000	69.7500	67.6000	69.7500	+4.479%	16	116	-57.778%
2026-03-11	66.7600	66.7600	66.7600	66.7600	+4.101%	1	121	-55.887%
2026-03-10	65.7500	65.9200	64.1300	64.1300	-2.995%	25	120	-54.078%
2026-03-09	71.6300	72.2200	66.1100	66.1100	-5.354%	12	120	-55.453%
2026-03-06	69.1900	69.8500	67.5000	69.8500	+3.574%	19	120	-57.838%
2026-03-05	67.9500	67.9500	67.4400	67.4400	+4.965%	3	112	-56.332%
2026-03-04	64.2500	64.2500	64.2500	64.2500	-6.884%	1	110	-54.163%
2026-03-03	70.0700	70.0700	69.0000	69.0000	+3.697%	20	110	-57.319%
2026-03-02	68.2500	68.2500	66.5400	66.5400	-0.701%	5	90	-55.741%
2026-02-27	66.7000	67.0100	66.7000	67.0100	+3.092%	32	88	-56.051%
2026-02-26	65.7300	65.7300	65.0000	65.0000	0.000%	2	69	-54.692%
2026-02-24	67.0600	67.0600	65.0000	65.0000	-5.109%	3	68	-54.692%
2026-02-23	67.9700	68.5000	67.8700	68.5000	+4.119%	3	67	-57.007%
2026-02-19	65.7900	65.7900	65.7900	65.7900	+2.190%	1	66	-55.236%
2026-02-18	65.9500	65.9500	64.3800	64.3800	-5.324%	13	66	-54.256%
2026-02-13	68.0000	68.0000	68.0000	68.0000	0.000%	1	53	-56.691%
2026-02-12	63.2100	68.0000	63.2100	68.0000	+10.930%	4	53	-56.691%
2026-02-11	60.7500	61.3000	60.7500	61.3000	+0.492%	13	51	-51.958%
2026-02-10	61.0000	61.0100	61.0000	61.0000	+0.312%	12	43	-51.721%
2026-02-09	63.2000	63.2000	60.8100	60.8100	-5.177%	7	52	-51.570%
2026-02-06	68.4200	68.6800	64.0000	64.1300	-4.625%	11	51	-54.078%
2026-02-05	67.2400	67.2400	67.2400	67.2400	+3.846%	1	43	-56.202%
2026-02-04	64.8600	64.8600	64.7500	64.7500	+3.916%	2	43	-54.517%
2026-02-03	62.6500	62.7500	62.3100	62.3100	+5.378%	3	42	-52.736%
2026-02-02	59.1300	59.1300	59.1300	59.1300	-1.891%	1	40	-50.194%
2026-01-30	57.9500	60.2700	57.9500	60.2700	+4.273%	3	40	-51.137%
2026-01-29	60.0000	62.1400	57.8000	57.8000	+2.229%	15	39	-49.048%
2026-01-28	56.5400	56.5400	56.5400	56.5400	+0.569%	1	28	-47.913%
2026-01-27	56.3100	56.3700	56.2200	56.2200	-4.712%	7	28	-47.617%
2026-01-22	58.9500	59.0000	58.9500	59.0000	-1.156%	6	27	-50.085%
2026-01-21	63.1800	63.5100	59.6900	59.6900	-6.661%	30	24	-50.662%
2026-01-20	60.2100	63.9500	60.2100	63.9500	+10.698%	28	26	-53.948%
2026-01-15	57.7700	57.7700	57.7700	57.7700	-6.065%	1	5	-49.022%
2026-01-14	61.0000	61.5000	61.0000	61.5000	+5.092%	2	4	-52.114%
2026-01-13	59.4700	59.4700	58.5200	58.5200	0.000%	3	3	-49.675%