Dark

QQQ20280616P650
QQQ Jun 16 2028 650.00 Put (QQQ280616P00650000)
option OPRA

EOD

Sep 23, 2026

39.93+2.306%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	39.9300	39.9300	39.9300	39.9300	+2.306%	1	3,931	0.000%
2026-09-22	39.0300	39.0300	39.0300	39.0300	-9.757%	1	3,932	+2.306%
2026-09-18	44.0300	44.0300	43.2500	43.2500	-3.481%	3	3,932	-7.676%
2026-09-17	44.8100	44.8100	44.8100	44.8100	-4.416%	1	3,929	-10.890%
2026-09-16	46.8700	46.8800	46.0000	46.8800	+3.033%	22	3,930	-14.825%
2026-09-11	46.0700	46.2000	45.5000	45.5000	-5.739%	516	3,936	-12.242%
2026-09-10	47.7600	48.2700	47.7600	48.2700	+6.533%	3	3,429	-17.278%
2026-09-04	45.0200	45.3100	45.0200	45.3100	-4.871%	3	3,428	-11.874%
2026-08-28	48.0000	48.0000	47.6300	47.6300	-2.796%	11	3,428	-16.166%
2026-08-27	48.1900	49.5000	48.1900	49.0000	-5.314%	7	3,429	-18.510%
2026-08-24	51.7500	51.7500	51.7500	51.7500	-0.481%	10	3,429	-22.841%
2026-08-19	52.0000	52.0000	52.0000	52.0000	+7.772%	1	3,439	-23.212%
2026-08-17	50.0000	50.0000	48.2500	48.2500	0.000%	14	3,440	-17.244%
2026-08-13	49.0000	49.0000	48.2500	48.2500	-4.455%	40	3,440	-17.244%
2026-08-12	50.5000	50.5000	50.5000	50.5000	-1.463%	14	3,425	-20.931%
2026-08-10	51.0500	51.3000	51.0500	51.2500	-4.206%	500	3,411	-22.088%
2026-08-07	53.5000	53.5000	53.5000	53.5000	+0.943%	1	3,111	-25.364%
2026-08-05	53.0000	53.0000	53.0000	53.0000	+0.284%	4	3,111	-24.660%
2026-08-04	54.4800	54.4800	52.8500	52.8500	-13.361%	2	3,107	-24.447%
2026-07-31	63.2000	64.6200	61.0000	61.0000	-5.426%	31	3,107	-34.541%
2026-07-30	64.0000	64.5000	64.0000	64.5000	-6.522%	9	3,102	-38.093%
2026-07-28	69.0000	69.0000	69.0000	69.0000	+4.088%	25	3,104	-42.130%
2026-07-24	68.3000	68.3000	66.2900	66.2900	+10.061%	12	3,104	-39.765%
2026-07-22	60.2300	60.2300	60.2300	60.2300	-1.985%	1	3,097	-33.704%
2026-07-20	61.2000	61.5200	59.9700	61.4500	+0.738%	2,013	3,099	-35.020%
2026-07-16	61.0000	61.0000	61.0000	61.0000	+8.967%	2	1,101	-34.541%
2026-07-15	55.9700	55.9800	55.9700	55.9800	-7.241%	2	1,101	-28.671%
2026-07-08	60.3500	60.3500	60.3500	60.3500	-1.870%	1	1,101	-33.836%
2026-07-07	61.6600	61.6600	61.5000	61.5000	+12.329%	4	1,101	-35.073%
2026-07-01	54.7500	54.7500	54.7500	54.7500	+0.922%	1	1,103	-27.068%
2026-06-30	55.0000	55.0000	54.2500	54.2500	-12.963%	2	1,103	-26.396%
2026-06-25	63.1000	63.1000	62.3300	62.3300	-0.320%	2	1,102	-35.938%
2026-06-23	62.5000	62.5300	62.1200	62.5300	+11.641%	3	1,102	-36.143%
2026-06-22	55.9600	56.0100	55.9600	56.0100	+5.679%	2	1,101	-28.709%
2026-06-15	53.0000	53.0000	53.0000	53.0000	-7.018%	1	1,095	-24.660%
2026-06-12	57.0000	57.0000	57.0000	57.0000	-1.843%	7	1,095	-29.947%
2026-06-11	60.7500	60.7500	56.9900	58.0700	-8.494%	8	1,095	-31.238%
2026-06-10	63.9900	63.9900	63.4600	63.4600	+11.041%	4	1,096	-37.078%
2026-06-08	57.1500	57.1500	57.1500	57.1500	+10.116%	1	1,097	-30.131%
2026-06-04	52.3700	53.8200	51.9000	51.9000	+3.242%	19	1,096	-23.064%
2026-06-02	50.4200	50.4200	49.9600	50.2700	+0.040%	11	1,081	-20.569%
2026-06-01	50.0000	50.3600	50.0000	50.2500	-0.574%	12	1,076	-20.537%
2026-05-29	50.4100	50.5400	50.4000	50.5400	+0.697%	323	1,064	-20.993%
2026-05-28	51.0000	51.0000	50.1900	50.1900	-4.181%	21	764	-20.442%
2026-05-27	52.5300	52.5300	52.3800	52.3800	+0.345%	7	756	-23.769%
2026-05-26	51.6200	52.2000	51.1800	52.2000	-4.675%	13	756	-23.506%
2026-05-20	55.4500	55.4500	54.7600	54.7600	-2.127%	2	755	-27.082%
2026-05-19	56.5000	56.5000	55.9000	55.9500	-1.704%	4	752	-28.633%
2026-05-18	56.3900	56.9200	56.1200	56.9200	+1.012%	26	752	-29.849%
2026-05-15	56.3500	56.5800	56.2600	56.3500	+3.073%	20	752	-29.139%
2026-05-14	55.4000	55.4000	54.0000	54.6700	-1.620%	17	743	-26.962%
2026-05-13	55.1500	55.5700	55.1500	55.5700	-5.009%	2	749	-28.145%
2026-05-12	58.5000	58.5000	58.5000	58.5000	+3.926%	1	749	-31.744%
2026-05-08	56.1300	57.5100	56.1300	56.2900	-4.431%	5	749	-29.064%
2026-05-06	59.6600	59.7300	58.9000	58.9000	-4.507%	511	748	-32.207%
2026-05-05	61.4400	61.6800	61.4000	61.6800	-3.640%	3	251	-35.263%
2026-05-04	62.5700	64.0100	62.5200	64.0100	+1.234%	202	249	-37.619%
2026-05-01	63.2200	63.2300	63.2200	63.2300	-2.962%	2	158	-36.850%
2026-04-30	65.2500	65.2500	65.1600	65.1600	-6.581%	8	158	-38.720%
2026-04-28	69.5900	69.7500	69.1900	69.7500	+4.573%	4	152	-42.753%
2026-04-27	66.7000	66.7000	66.7000	66.7000	-2.099%	25	150	-40.135%
2026-04-24	68.1300	68.1300	68.1300	68.1300	-1.901%	20	125	-41.391%
2026-04-23	69.6800	69.6800	68.5400	69.4500	+2.585%	6	112	-42.505%
2026-04-22	69.1700	69.8400	67.7000	67.7000	-5.049%	7	112	-41.019%
2026-04-20	71.8200	71.8200	71.3000	71.3000	+1.857%	3	105	-43.997%
2026-04-17	70.0000	70.0000	70.0000	70.0000	-4.175%	2	104	-42.957%
2026-04-16	74.1800	74.5500	73.0000	73.0500	-7.167%	4	104	-45.339%
2026-04-14	78.9000	78.9000	78.6900	78.6900	-6.321%	2	103	-49.257%
2026-04-13	84.5300	84.5300	83.5100	84.0000	+0.587%	6	103	-52.464%
2026-04-10	83.5100	83.5100	83.5100	83.5100	-4.319%	1	105	-52.185%
2026-04-08	85.4500	87.2800	85.4500	87.2800	-10.086%	2	105	-54.251%
2026-04-06	97.0700	97.0700	97.0700	97.0700	+0.196%	1	105	-58.865%
2026-04-01	99.1100	99.1100	96.8800	96.8800	-16.848%	11	105	-58.784%
2026-03-30	115.0000	116.5100	115.0000	116.5100	+4.493%	2	106	-65.728%
2026-03-27	107.9200	111.5000	107.9200	111.5000	+8.252%	2	105	-64.188%
2026-03-26	103.0000	103.0000	103.0000	103.0000	+9.272%	10	103	-61.233%
2026-03-23	93.9400	94.2600	93.9400	94.2600	+4.040%	5	103	-57.638%
2026-03-16	90.6000	90.6000	90.6000	90.6000	-4.632%	1	114	-55.927%
2026-03-13	95.0000	95.0000	95.0000	95.0000	+2.703%	12	113	-57.968%
2026-03-12	92.5000	92.5000	92.5000	92.5000	+7.683%	10	103	-56.832%
2026-03-10	86.0000	86.0000	85.9000	85.9000	+0.999%	4	93	-53.516%
2026-03-05	85.0500	85.0500	85.0500	85.0500	+0.295%	5	89	-53.051%
2026-03-04	86.2300	86.2300	84.8000	84.8000	-1.658%	10	84	-52.913%
2026-02-26	86.2300	86.2300	86.2300	86.2300	+3.146%	50	74	-53.694%
2026-02-25	83.7000	83.7000	83.6000	83.6000	-5.000%	3	25	-52.237%
2026-02-24	88.0000	88.0000	88.0000	88.0000	+1.769%	3	25	-54.625%
2026-02-20	84.7700	86.5000	84.7700	86.4700	+2.210%	46	22	-53.822%
2026-02-11	84.6000	84.6000	84.6000	84.6000	+1.928%	1	54	-52.801%
2026-02-09	84.2400	84.2400	82.5000	83.0000	-3.645%	5	53	-51.892%
2026-02-06	86.1400	86.1400	86.1400	86.1400	-4.289%	1	48	-53.645%
2026-02-05	90.0000	90.0000	90.0000	90.0000	+0.897%	1	48	-55.633%
2026-02-04	88.0000	89.2000	88.0000	89.2000	+12.926%	2	47	-55.235%
2026-01-30	81.0000	81.0000	78.9900	78.9900	+3.934%	5	45	-49.449%
2026-01-27	76.0000	76.0000	76.0000	76.0000	-3.185%	2	41	-47.461%
2026-01-22	78.6000	78.6000	78.5000	78.5000	-8.721%	2	39	-49.134%
2026-01-20	86.0000	86.0000	86.0000	86.0000	+10.782%	1	37	-53.570%
2026-01-15	78.0000	78.0000	77.6300	77.6300	-0.551%	36	37	-48.564%
2026-01-12	78.0600	78.0600	78.0600	78.0600	0.000%	1	1	-48.847%