Dark

QQQ20281215P600
QQQ Dec 15 2028 600.00 Put (QQQ281215P00600000)
option OPRA

EOD

Aug 6, 2026

46.98+0.989%(+0.46)4,566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	48.2300	48.2300	46.7000	46.9800	+0.989%	4,566	12,720	0.000%
2026-08-05	46.6400	46.6400	46.1800	46.5200	+0.693%	15	8,201	+0.989%
2026-08-04	49.4800	49.4800	45.9700	46.2000	-7.154%	90	8,290	+1.688%
2026-08-03	52.3000	52.4100	49.7600	49.7600	-5.668%	194	8,287	-5.587%
2026-07-31	54.4000	54.8100	52.7500	52.7500	-1.678%	9	8,266	-10.938%
2026-07-30	57.0000	57.0000	53.6500	53.6500	-11.832%	3,090	8,260	-12.432%
2026-07-29	57.6000	60.8500	56.7500	60.8500	+5.826%	1,163	5,217	-22.794%
2026-07-28	59.2500	59.2500	56.4000	57.5000	+3.697%	167	4,124	-18.296%
2026-07-27	57.2600	57.2600	55.4500	55.4500	-2.890%	250	4,043	-15.275%
2026-07-24	55.6000	57.1000	54.0000	57.1000	+3.818%	302	3,993	-17.723%
2026-07-23	54.0000	55.5000	54.0000	55.0000	+8.696%	29	3,694	-14.582%
2026-07-22	51.3000	51.3000	50.6000	50.6000	-2.373%	127	3,688	-7.154%
2026-07-21	51.7500	52.4600	51.7500	51.8300	-1.088%	2,536	3,689	-9.358%
2026-07-20	52.4000	52.4000	52.4000	52.4000	-3.853%	300	1,651	-10.344%
2026-07-17	53.5200	54.5000	53.5200	54.5000	+4.808%	102	1,351	-13.798%
2026-07-16	52.3300	52.3300	50.7500	52.0000	+3.586%	3	1,251	-9.654%
2026-07-15	48.8800	50.7100	48.8800	50.2000	+2.700%	15	1,249	-6.414%
2026-07-14	49.7500	49.9400	48.3000	48.8800	-4.531%	105	1,248	-3.887%
2026-07-13	50.1300	51.2000	50.0000	51.2000	+6.667%	7	1,150	-8.242%
2026-07-10	48.7700	48.7700	48.0000	48.0000	-2.161%	7	1,147	-2.125%
2026-07-09	50.0000	50.0000	49.0600	49.0600	-5.581%	4	1,143	-4.240%
2026-07-08	52.0000	52.2500	51.9600	51.9600	+0.406%	9	1,139	-9.584%
2026-07-07	51.9800	53.2500	51.0000	51.7500	+3.916%	9	1,137	-9.217%
2026-07-06	50.0000	50.0000	48.9100	49.8000	-4.231%	11	1,133	-5.663%
2026-07-02	52.0000	52.0000	52.0000	52.0000	+8.176%	1	1,132	-9.654%
2026-07-01	48.2500	48.2500	48.0700	48.0700	+1.200%	3	1,132	-2.268%
2026-06-30	47.8600	50.0000	47.5000	47.5000	-5.303%	44	1,158	-1.095%
2026-06-29	50.7500	50.7500	50.1600	50.1600	-4.910%	29	1,150	-6.340%
2026-06-25	51.8000	53.4000	51.8000	52.7500	-3.033%	7	1,140	-10.938%
2026-06-24	54.7500	54.7500	53.5000	54.4000	+0.741%	5	1,150	-13.640%
2026-06-23	52.6000	54.5000	52.6000	54.0000	+10.384%	12	1,149	-13.000%
2026-06-22	47.5000	49.2500	47.5000	48.9200	+3.207%	34	1,150	-3.966%
2026-06-18	48.0000	48.2600	47.4000	47.4000	-1.741%	11	1,171	-0.886%
2026-06-17	46.8800	48.7000	46.8800	48.2400	+5.328%	14	1,171	-2.612%
2026-06-15	45.3000	45.8000	45.3000	45.8000	-6.835%	2	1,171	+2.576%
2026-06-12	49.5200	50.0500	49.1600	49.1600	-6.362%	12	1,171	-4.434%
2026-06-11	52.5000	52.5000	52.5000	52.5000	-1.869%	2	1,171	-10.514%
2026-06-10	51.2500	53.5000	51.2500	53.5000	+0.962%	11	1,170	-12.187%
2026-06-09	50.4000	56.1500	49.9000	52.9900	+7.115%	619	1,194	-11.342%
2026-06-08	49.5200	49.5200	48.7500	49.4700	-5.538%	20	697	-5.033%
2026-06-05	46.7000	52.3700	46.5500	52.3700	+15.099%	82	683	-10.292%
2026-06-04	46.0100	46.0100	45.5000	45.5000	0.000%	3	684	+3.253%
2026-06-03	45.5000	45.5000	45.5000	45.5000	+2.732%	1	683	+3.253%
2026-06-02	44.2800	44.9800	44.2400	44.2900	+0.659%	31	682	+6.074%
2026-06-01	44.0000	44.0400	43.9000	44.0000	-0.722%	15	651	+6.773%
2026-05-29	44.5500	44.5500	44.0400	44.3200	+0.158%	28	640	+6.002%
2026-05-28	44.3100	44.8900	43.4900	44.2500	-2.383%	18	637	+6.169%
2026-05-27	45.8100	45.8100	45.3300	45.3300	+1.637%	4	639	+3.640%
2026-05-26	44.6100	45.2200	44.5000	44.6000	-1.870%	81	648	+5.336%
2026-05-22	46.0500	46.0500	45.3000	45.4500	-2.005%	49	613	+3.366%
2026-05-21	46.3800	46.3800	46.3800	46.3800	-2.358%	10	619	+1.294%
2026-05-20	48.2000	48.4600	47.5000	47.5000	-1.145%	5	619	-1.095%
2026-05-19	48.0500	48.0500	48.0500	48.0500	-0.928%	1	606	-2.227%
2026-05-18	49.0200	49.0200	48.5000	48.5000	-0.288%	152	606	-3.134%
2026-05-15	48.5000	48.6400	48.5000	48.6400	+3.754%	12	606	-3.413%
2026-05-14	46.8800	46.8800	46.8800	46.8800	-1.409%	10	448	+0.213%
2026-05-13	48.6200	48.6200	47.2600	47.5500	-4.056%	29	438	-1.199%
2026-05-12	49.0500	50.2000	49.0500	49.5600	+3.769%	7	438	-5.206%
2026-05-11	47.6300	48.0100	47.5700	47.7600	-0.851%	5	438	-1.633%
2026-05-08	49.1600	49.1900	48.1700	48.1700	-3.660%	132	438	-2.470%
2026-05-07	49.6300	50.7500	49.4000	50.0000	-0.359%	30	348	-6.040%
2026-05-06	50.8300	50.8300	50.1800	50.1800	-4.200%	27	361	-6.377%
2026-05-05	52.3300	52.4600	52.0600	52.3800	-1.708%	11	347	-10.309%
2026-05-04	52.9400	53.2900	52.9400	53.2900	+1.120%	3	344	-11.841%
2026-05-01	53.1300	53.1700	52.7000	52.7000	-3.107%	309	46	-10.854%
2026-04-30	54.2000	54.3900	54.2000	54.3900	-3.717%	6	46	-13.624%
2026-04-29	56.4900	56.4900	56.4900	56.4900	+1.110%	2	40	-16.835%
2026-04-27	55.8700	55.8700	55.8700	55.8700	-0.605%	1	40	-15.912%
2026-04-24	56.2400	56.2400	55.9200	56.2100	-3.336%	7	40	-16.421%
2026-04-23	57.6800	58.1500	57.6800	58.1500	-0.155%	4	38	-19.209%
2026-04-22	58.0000	58.2400	57.8400	58.2400	+0.414%	6	36	-19.334%
2026-04-21	58.0000	58.0000	58.0000	58.0000	-1.961%	1	30	-19.000%
2026-04-20	59.4800	59.5100	59.1600	59.1600	+0.698%	3	30	-20.588%
2026-04-17	59.1000	59.3000	58.7500	58.7500	-3.846%	8	29	-20.034%
2026-04-16	61.3500	61.3600	61.1000	61.1000	-1.579%	8	21	-23.110%
2026-04-15	62.5600	62.5600	62.0800	62.0800	-4.198%	6	18	-24.323%
2026-04-14	65.0000	65.0000	64.5100	64.8000	-4.509%	4	13	-27.500%
2026-04-13	67.7700	67.8600	67.7700	67.8600	-1.509%	2	12	-30.769%
2026-04-10	68.6100	68.9000	68.6100	68.9000	-1.148%	5	12	-31.814%
2026-04-09	69.2400	69.7000	69.2000	69.7000	-1.470%	3	7	-32.597%
2026-04-08	70.7400	70.7400	70.7400	70.7400	-10.103%	1	5	-33.588%
2026-04-07	79.8600	80.2800	77.5700	78.6900	-2.188%	5	4	-40.297%
2026-04-02	80.2700	80.4500	80.2700	80.4500	+2.380%	4	3	-41.603%
2026-04-01	78.5800	78.5800	78.5800	78.5800	-9.989%	3	0	-40.214%
2026-03-27	87.3000	87.3000	87.3000	87.3000	0.000%	3	0	-46.186%