Dark

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

EOD

Aug 6, 2026

40.00+1.807%(+0.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	40.5800	40.5800	40.0000	40.0000	+1.807%	4	2,158	0.000%
2026-08-05	39.2900	39.2900	39.2900	39.2900	-1.033%	1	2,160	+1.807%
2026-08-04	40.1000	40.6300	39.7000	39.7000	-6.588%	9	2,160	+0.756%
2026-08-03	46.0000	46.0000	42.5000	42.5000	-7.609%	3	2,165	-5.882%
2026-07-31	46.0000	47.0000	46.0000	46.0000	-5.544%	10	2,162	-13.043%
2026-07-30	49.9000	49.9000	47.8900	48.7000	-9.530%	61	2,164	-17.864%
2026-07-29	50.2200	53.8300	49.6100	53.8300	+7.595%	1,087	2,192	-25.692%
2026-07-28	51.1400	54.7000	47.8500	50.0300	+1.936%	93	1,140	-20.048%
2026-07-27	48.0300	50.5800	47.7500	49.0800	+0.163%	10	1,152	-18.500%
2026-07-24	49.0900	50.2300	47.3800	49.0000	+0.143%	20	1,144	-18.367%
2026-07-23	46.4500	50.0000	45.0100	48.9300	+9.024%	42	1,132	-18.251%
2026-07-22	45.1000	45.4000	44.8800	44.8800	-0.818%	36	1,108	-10.873%
2026-07-21	44.6900	45.2500	44.6900	45.2500	-2.688%	2	1,117	-11.602%
2026-07-20	46.0000	46.5800	46.0000	46.5000	+4.494%	6	1,117	-13.978%
2026-07-17	48.3900	49.5900	44.5000	44.5000	+0.565%	34	1,114	-10.112%
2026-07-16	44.1000	44.2500	42.8500	44.2500	-0.539%	3	1,085	-9.605%
2026-07-15	43.3300	44.4900	42.4000	44.4900	+3.465%	3	1,085	-10.092%
2026-07-14	42.0100	43.0000	42.0100	43.0000	-4.210%	4	1,084	-6.977%
2026-07-13	43.5400	44.8900	42.0000	44.8900	+7.495%	39	1,082	-10.893%
2026-07-10	42.0100	44.0000	41.7600	41.7600	+1.754%	4	1,064	-4.215%
2026-07-09	43.0800	44.0000	41.0400	41.0400	-11.015%	349	1,061	-2.534%
2026-07-08	44.2500	46.2200	44.2500	46.1200	+2.489%	611	978	-13.270%
2026-07-07	44.7500	46.3200	43.7600	45.0000	+4.046%	42	413	-11.111%
2026-07-06	44.2200	44.2200	42.3000	43.2500	-2.700%	7	380	-7.514%
2026-07-02	44.7300	47.5000	43.2300	44.4500	+8.415%	35	347	-10.011%
2026-06-30	41.0000	41.0000	41.0000	41.0000	-5.530%	1	347	-2.439%
2026-06-29	43.4000	43.4000	43.4000	43.4000	-10.828%	1	348	-7.834%
2026-06-26	48.6700	48.6700	48.6700	48.6700	+0.247%	1	347	-17.814%
2026-06-24	47.8000	48.5500	47.8000	48.5500	+1.167%	8	346	-17.611%
2026-06-23	46.5300	47.9900	46.2700	47.9900	+18.787%	21	352	-16.649%
2026-06-22	40.4000	40.4000	40.4000	40.4000	-0.859%	1	351	-0.990%
2026-06-17	41.0000	41.0000	40.7500	40.7500	-1.641%	3	353	-1.840%
2026-06-16	41.4300	41.4300	41.4300	41.4300	+13.507%	1	353	-3.452%
2026-06-15	38.7500	38.7500	36.5000	36.5000	-16.092%	4	351	+9.589%
2026-06-12	42.5000	43.6200	42.2900	43.5000	-8.421%	25	351	-8.046%
2026-06-10	47.5000	47.5000	47.5000	47.5000	+13.095%	1	351	-15.789%
2026-06-08	41.8000	42.0100	41.8000	42.0000	-3.226%	180	350	-4.762%
2026-06-05	42.5000	43.4000	42.5000	43.4000	+9.762%	4	244	-7.834%
2026-06-04	39.5400	39.5400	39.5400	39.5400	+1.724%	1	242	+1.163%
2026-06-03	39.1500	39.1500	38.8700	38.8700	+1.488%	16	242	+2.907%
2026-06-02	38.3000	38.3000	38.3000	38.3000	+1.645%	1	231	+4.439%
2026-06-01	37.6400	37.6800	37.6400	37.6800	-1.644%	5	232	+6.157%
2026-05-29	38.3100	38.3100	38.3100	38.3100	-0.026%	1	228	+4.411%
2026-05-28	38.3200	38.3200	38.3200	38.3200	-2.667%	10	227	+4.384%
2026-05-27	39.3700	39.3700	39.3700	39.3700	+1.234%	1	227	+1.600%
2026-05-26	39.0000	39.0000	38.8900	38.8900	-2.458%	4	240	+2.854%
2026-05-22	40.1800	40.6900	39.0900	39.8700	-7.730%	32	243	+0.326%
2026-05-19	43.2100	43.2100	43.2100	43.2100	+0.348%	3	231	-7.429%
2026-05-18	42.5000	43.0600	42.5000	43.0600	+4.464%	12	229	-7.106%
2026-05-14	41.3500	42.2900	41.2200	41.2200	-2.183%	21	229	-2.960%
2026-05-13	42.1400	42.1400	42.1400	42.1400	+1.055%	1	227	-5.078%
2026-05-11	41.8100	41.8300	41.7000	41.7000	-1.836%	31	227	-4.077%
2026-05-08	42.9600	42.9600	42.4800	42.4800	-4.065%	15	231	-5.838%
2026-05-07	44.3200	44.3200	44.1700	44.2800	-0.784%	105	229	-9.666%
2026-05-06	44.8400	45.0500	44.6300	44.6300	-3.294%	25	175	-10.374%
2026-05-05	46.2300	46.2300	46.1500	46.1500	-4.708%	13	150	-13.326%
2026-04-30	48.4300	48.4300	48.4300	48.4300	-3.140%	3	157	-17.407%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-3.419%	6	154	-20.000%
2026-04-22	51.7600	51.8500	51.2700	51.7700	-2.376%	17	162	-22.735%
2026-04-21	53.0300	53.0300	53.0300	53.0300	+1.010%	2	175	-24.571%
2026-04-17	52.5000	52.5000	52.5000	52.5000	-4.127%	1	175	-23.810%
2026-04-16	55.6000	55.6000	54.7600	54.7600	-1.723%	7	175	-26.954%
2026-04-15	56.3700	56.3700	55.7200	55.7200	-3.549%	3	174	-28.212%
2026-04-14	60.0000	60.0000	57.7700	57.7700	-5.342%	56	172	-30.760%
2026-04-13	61.0300	61.0300	61.0300	61.0300	-5.803%	1	124	-34.458%
2026-04-08	63.3500	65.1400	63.3500	64.7900	-14.276%	9	125	-38.262%
2026-04-01	74.6200	75.5800	74.6200	75.5800	-9.766%	2	125	-47.076%
2026-03-30	83.7600	83.7600	83.7600	83.7600	-0.993%	1	123	-52.245%
2026-03-27	81.0600	84.6000	81.0600	84.6000	+12.515%	10	124	-52.719%
2026-03-26	73.8400	75.1900	73.8400	75.1900	+3.439%	7	130	-46.801%
2026-03-24	72.6900	72.6900	72.6900	72.6900	-1.330%	1	136	-44.972%
2026-03-23	73.6700	73.6700	73.6700	73.6700	-4.942%	6	136	-45.704%
2026-03-20	71.7900	77.5000	71.7900	77.5000	+7.326%	3	130	-48.387%
2026-03-19	72.2100	72.2100	72.2100	72.2100	+2.937%	1	132	-44.606%
2026-03-18	66.8400	70.1500	66.8400	70.1500	+4.764%	4	135	-42.979%
2026-03-17	66.0000	66.9600	66.0000	66.9600	-0.800%	6	132	-40.263%
2026-03-16	68.0000	68.5400	67.0800	67.5000	-5.845%	20	129	-40.741%
2026-03-13	67.7000	71.6900	67.5000	71.6900	+2.781%	9	115	-44.204%
2026-03-12	67.6000	69.7500	67.6000	69.7500	+4.479%	16	116	-42.652%
2026-03-11	66.7600	66.7600	66.7600	66.7600	+4.101%	1	121	-40.084%
2026-03-10	65.7500	65.9200	64.1300	64.1300	-2.995%	25	120	-37.627%
2026-03-09	71.6300	72.2200	66.1100	66.1100	-5.354%	12	120	-39.495%
2026-03-06	69.1900	69.8500	67.5000	69.8500	+3.574%	19	120	-42.734%
2026-03-05	67.9500	67.9500	67.4400	67.4400	+4.965%	3	112	-40.688%
2026-03-04	64.2500	64.2500	64.2500	64.2500	-6.884%	1	110	-37.743%
2026-03-03	70.0700	70.0700	69.0000	69.0000	+3.697%	20	110	-42.029%
2026-03-02	68.2500	68.2500	66.5400	66.5400	-0.701%	5	90	-39.886%
2026-02-27	66.7000	67.0100	66.7000	67.0100	+3.092%	32	88	-40.307%
2026-02-26	65.7300	65.7300	65.0000	65.0000	0.000%	2	69	-38.462%
2026-02-24	67.0600	67.0600	65.0000	65.0000	-5.109%	3	68	-38.462%
2026-02-23	67.9700	68.5000	67.8700	68.5000	+4.119%	3	67	-41.606%
2026-02-19	65.7900	65.7900	65.7900	65.7900	+2.190%	1	66	-39.200%
2026-02-18	65.9500	65.9500	64.3800	64.3800	-5.324%	13	66	-37.869%
2026-02-13	68.0000	68.0000	68.0000	68.0000	0.000%	1	53	-41.176%
2026-02-12	63.2100	68.0000	63.2100	68.0000	+10.930%	4	53	-41.176%
2026-02-11	60.7500	61.3000	60.7500	61.3000	+0.492%	13	51	-34.747%
2026-02-10	61.0000	61.0100	61.0000	61.0000	+0.312%	12	43	-34.426%
2026-02-09	63.2000	63.2000	60.8100	60.8100	-5.177%	7	52	-34.221%
2026-02-06	68.4200	68.6800	64.0000	64.1300	-4.625%	11	51	-37.627%
2026-02-05	67.2400	67.2400	67.2400	67.2400	+3.846%	1	43	-40.512%
2026-02-04	64.8600	64.8600	64.7500	64.7500	+3.916%	2	43	-38.224%
2026-02-03	62.6500	62.7500	62.3100	62.3100	+5.378%	3	42	-35.805%
2026-02-02	59.1300	59.1300	59.1300	59.1300	-1.891%	1	40	-32.352%
2026-01-30	57.9500	60.2700	57.9500	60.2700	+4.273%	3	40	-33.632%
2026-01-29	60.0000	62.1400	57.8000	57.8000	+2.229%	15	39	-30.796%
2026-01-28	56.5400	56.5400	56.5400	56.5400	+0.569%	1	28	-29.254%
2026-01-27	56.3100	56.3700	56.2200	56.2200	-4.712%	7	28	-28.851%
2026-01-22	58.9500	59.0000	58.9500	59.0000	-1.156%	6	27	-32.203%
2026-01-21	63.1800	63.5100	59.6900	59.6900	-6.661%	30	24	-32.987%
2026-01-20	60.2100	63.9500	60.2100	63.9500	+10.698%	28	26	-37.451%
2026-01-15	57.7700	57.7700	57.7700	57.7700	-6.065%	1	5	-30.760%
2026-01-14	61.0000	61.5000	61.0000	61.5000	+5.092%	2	4	-34.959%
2026-01-13	59.4700	59.4700	58.5200	58.5200	0.000%	3	3	-31.647%