Dark

QQQ20281215P500
QQQ Dec 15 2028 500.00 Put (QQQ281215P00500000)
option OPRA

EOD

Aug 6, 2026

26.74+5.483%(+1.39)469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	26.0000	26.7400	25.2000	26.7400	+5.483%	469	9,026	0.000%
2026-08-05	25.4600	25.4600	25.0000	25.3500	+0.237%	8	8,876	+5.483%
2026-08-04	26.7000	26.7000	25.0000	25.2900	-4.925%	216	8,882	+5.733%
2026-08-03	28.0000	28.0000	26.3600	26.6000	-7.478%	92	8,684	+0.526%
2026-07-31	29.0000	29.4900	28.2000	28.7500	-1.709%	35	8,650	-6.991%
2026-07-30	30.2300	30.3700	29.2500	29.2500	-6.009%	21	8,641	-8.581%
2026-07-29	29.0100	32.0900	29.0100	31.1200	+2.033%	4,803	8,639	-14.075%
2026-07-28	31.5000	31.5000	30.3000	30.5000	-0.684%	1,178	7,650	-12.328%
2026-07-27	31.3100	32.3000	30.7100	30.7100	-0.872%	90	6,669	-12.927%
2026-07-24	30.2000	30.9800	30.0000	30.9800	+2.481%	15	6,648	-13.686%
2026-07-23	30.2800	31.3600	30.2300	30.2300	+6.820%	4	6,647	-11.545%
2026-07-22	29.1200	29.1200	28.3000	28.3000	-1.084%	4	6,645	-5.512%
2026-07-21	28.9100	29.1500	28.6100	28.6100	-1.852%	6	6,650	-6.536%
2026-07-20	28.9200	29.1500	28.8900	29.1500	-3.700%	4	6,649	-8.268%
2026-07-17	30.0000	30.9900	29.8200	30.2700	+4.958%	66	6,650	-11.662%
2026-07-16	28.8000	29.6400	28.2100	28.8400	+1.335%	291	6,667	-7.282%
2026-07-15	28.3200	28.4600	28.3200	28.4600	+0.743%	2	6,412	-6.044%
2026-07-14	28.2500	28.2500	28.2500	28.2500	-0.388%	1	6,412	-5.345%
2026-07-13	27.9000	28.3600	27.9000	28.3600	+1.612%	8	6,412	-5.712%
2026-07-10	27.7300	28.1100	27.5000	27.9100	+1.123%	10	6,420	-4.192%
2026-07-09	28.4000	28.5400	27.5100	27.6000	-4.498%	10	6,412	-3.116%
2026-07-08	29.2000	31.0000	28.6200	28.9000	+3.473%	648	6,406	-7.474%
2026-07-06	27.6100	27.9300	27.6100	27.9300	-4.513%	9	5,894	-4.261%
2026-07-02	29.2500	29.2500	29.2500	29.2500	+6.752%	3	5,890	-8.581%
2026-07-01	27.4000	27.4000	27.4000	27.4000	-1.862%	15	5,890	-2.409%
2026-06-30	28.0000	28.0000	26.0000	27.9200	-2.378%	4	5,890	-4.226%
2026-06-29	29.3200	29.7000	28.6000	28.6000	-5.455%	3	5,891	-6.503%
2026-06-26	30.4200	30.6800	29.6700	30.2500	+2.196%	1,009	5,890	-11.603%
2026-06-25	29.6700	29.8500	29.6000	29.6000	-6.742%	8	5,843	-9.662%
2026-06-24	31.0000	32.0100	30.5000	31.7400	+3.220%	14	2,764	-15.753%
2026-06-23	30.5000	30.7500	30.2300	30.7500	+13.552%	73	2,769	-13.041%
2026-06-22	26.4500	27.0800	26.4500	27.0800	+4.234%	11	2,717	-1.256%
2026-06-18	27.0000	27.5000	25.9800	25.9800	-8.842%	16	2,729	+2.925%
2026-06-17	26.5000	28.5000	26.5000	28.5000	+7.547%	32	2,729	-6.175%
2026-06-16	26.0000	26.5000	26.0000	26.5000	+2.833%	3	2,729	+0.906%
2026-06-15	26.5000	26.5000	25.7700	25.7700	-8.455%	68	2,716	+3.764%
2026-06-12	28.1500	28.1500	28.1500	28.1500	+2.364%	5	2,716	-5.009%
2026-06-11	30.0000	30.0000	27.5000	27.5000	-8.333%	32	2,716	-2.764%
2026-06-10	28.5300	30.0000	28.5300	30.0000	-6.250%	17	2,691	-10.867%
2026-06-09	28.7600	32.0000	28.7600	32.0000	+13.475%	6	2,677	-16.438%
2026-06-08	28.6700	28.6700	28.2000	28.2000	-2.759%	15	2,675	-5.177%
2026-06-05	27.3000	29.0000	27.0000	29.0000	+7.407%	60	2,670	-7.793%
2026-06-04	27.0000	27.0000	27.0000	27.0000	+5.551%	3	2,613	-0.963%
2026-06-03	25.5800	25.5800	25.5800	25.5800	-0.853%	1	2,611	+4.535%
2026-06-02	25.3400	25.9200	25.2700	25.8000	+2.830%	14	2,612	+3.643%
2026-06-01	26.1300	26.1300	25.0000	25.0900	-0.752%	18	2,612	+6.576%
2026-05-29	25.4000	25.4000	25.1200	25.2800	-3.327%	14	2,605	+5.775%
2026-05-27	25.9900	26.1500	25.9900	26.1500	+3.237%	2	2,594	+2.256%
2026-05-26	25.3300	25.3300	25.3300	25.3300	-3.578%	2	2,594	+5.567%
2026-05-21	26.2700	26.2700	26.2700	26.2700	-3.526%	1	2,594	+1.789%
2026-05-20	27.2300	27.2300	27.2300	27.2300	-3.405%	1	2,594	-1.799%
2026-05-19	28.1900	28.1900	28.1900	28.1900	-0.318%	1	2,592	-5.144%
2026-05-18	28.4900	28.4900	28.1500	28.2800	+2.986%	102	2,592	-5.446%
2026-05-15	27.3300	27.4600	27.3300	27.4600	+1.666%	12	2,592	-2.622%
2026-05-13	27.5000	27.5000	27.0100	27.0100	-2.315%	3	2,587	-1.000%
2026-05-12	29.5800	29.5800	27.6500	27.6500	+1.692%	5	2,588	-3.291%
2026-05-11	26.8700	27.1900	26.8700	27.1900	+0.853%	3	2,588	-1.655%
2026-05-08	27.9200	27.9200	26.9600	26.9600	-5.404%	23	2,583	-0.816%
2026-05-06	28.3300	28.6800	27.8000	28.5000	-2.929%	5	2,573	-6.175%
2026-05-05	29.3200	29.3600	29.3200	29.3600	-2.264%	16	2,570	-8.924%
2026-05-04	29.9000	30.1000	29.6600	30.0400	+1.900%	46	2,554	-10.985%
2026-05-01	30.0000	30.0000	29.2500	29.4800	-3.026%	14	2,573	-9.294%
2026-04-30	31.1000	31.1000	30.4000	30.4000	-2.251%	5	2,573	-12.039%
2026-04-29	31.1000	31.1000	31.1000	31.1000	-1.207%	1	2,572	-14.019%
2026-04-27	31.4800	31.4800	31.4800	31.4800	-0.380%	1	2,572	-15.057%
2026-04-24	31.6300	32.0000	31.4100	31.6000	-1.619%	16	2,572	-15.380%
2026-04-22	32.1200	32.1200	32.1200	32.1200	-1.472%	5	2,568	-16.750%
2026-04-21	32.3100	32.6000	32.3100	32.6000	+0.308%	20	2,568	-17.975%
2026-04-20	32.9800	32.9800	32.5000	32.5000	-2.049%	20	2,568	-17.723%
2026-04-17	32.8900	33.6800	32.6700	33.1800	-1.950%	7	2,553	-19.409%
2026-04-16	33.9300	33.9300	33.8400	33.8400	-3.148%	6	2,553	-20.981%
2026-04-15	34.9400	34.9400	34.9400	34.9400	-0.739%	5	2,547	-23.469%
2026-04-14	36.0000	36.0000	35.2000	35.2000	-5.070%	26	2,547	-24.034%
2026-04-13	37.0800	37.0800	37.0800	37.0800	-3.312%	1	2,526	-27.886%
2026-04-09	38.0300	38.3500	38.0300	38.3500	-10.814%	2,540	2,526	-30.274%
2026-04-07	44.1000	44.1000	43.0000	43.0000	+0.233%	3	64	-37.814%
2026-04-06	43.0100	43.0100	42.9000	42.9000	-3.444%	11	62	-37.669%
2026-04-02	44.3600	44.4300	44.3600	44.4300	+3.110%	3	52	-39.815%
2026-04-01	43.7000	43.7000	43.0900	43.0900	-6.326%	5	0	-37.944%
2026-03-31	48.7500	49.4700	46.0000	46.0000	-11.025%	44	0	-41.870%
2026-03-30	49.4000	51.7000	49.0700	51.7000	+3.400%	7	0	-48.279%
2026-03-27	48.6600	50.0000	48.6600	50.0000	0.000%	2	0	-46.520%