Dark

QQQ20260821P400
QQQ Aug 21 2026 400.00 Put (QQQ260821P00400000)
option OPRA

EOD

Aug 5, 2026

0.0200+100.000%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0200	0.0100	0.0200	+100.000%	21	1,026	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0100	-66.667%	33	1,027	+100.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,048	-33.333%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,048	-60.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,051	-60.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,051	-71.429%
2026-07-28	0.1000	0.1000	0.0800	0.0800	-11.111%	4	1,051	-75.000%
2026-07-27	0.0800	0.1000	0.0800	0.0900	-10.000%	22	1,050	-77.778%
2026-07-24	0.0900	0.1000	0.0900	0.1000	-16.667%	7	1,070	-80.000%
2026-07-23	0.1200	0.1200	0.1000	0.1200	+71.429%	30	1,071	-83.333%
2026-07-22	0.0600	0.0700	0.0600	0.0700	-12.500%	5	1,066	-71.429%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,071	-75.000%
2026-07-20	0.1100	0.1100	0.1000	0.1000	-41.176%	24	1,071	-80.000%
2026-07-17	0.1500	0.1700	0.1300	0.1700	+41.667%	27	1,067	-88.235%
2026-07-16	0.0800	0.1200	0.0800	0.1200	+33.333%	192	1,057	-83.333%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-10.000%	31	1,244	-77.778%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,243	-80.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,243	-81.818%
2026-07-10	0.1300	0.1300	0.1100	0.1100	-26.667%	48	1,242	-81.818%
2026-07-09	0.1300	0.1500	0.1300	0.1500	-21.053%	7	1,257	-86.667%
2026-07-07	0.1700	0.1900	0.1500	0.1900	-13.636%	17	1,264	-89.474%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+15.789%	10	1,247	-90.909%
2026-07-01	0.2100	0.2100	0.1900	0.1900	-13.636%	125	1,247	-89.474%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-24.138%	2	1,300	-90.909%
2026-06-29	0.3200	0.3200	0.2600	0.2900	-12.121%	34	1,299	-93.103%
2026-06-26	0.4300	0.4300	0.3300	0.3300	-10.811%	16	1,309	-93.939%
2026-06-25	0.3600	0.3700	0.3600	0.3700	-17.778%	3	1,303	-94.595%
2026-06-24	0.4100	0.4500	0.3500	0.4500	+9.756%	83	1,304	-95.556%
2026-06-23	0.4200	0.4200	0.4000	0.4100	+28.125%	55	1,297	-95.122%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,247	-93.750%
2026-06-18	0.3100	0.3300	0.3100	0.3300	0.000%	4	1,242	-93.939%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,242	-93.939%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,242	-94.286%
2026-06-15	0.3000	0.3200	0.2900	0.3200	-21.951%	28	1,227	-93.750%
2026-06-12	0.4300	0.4300	0.4100	0.4100	-21.154%	9	1,227	-95.122%
2026-06-11	0.6400	0.6400	0.5200	0.5200	-23.529%	69	1,227	-96.154%
2026-06-10	0.7400	0.7400	0.6800	0.6800	+19.298%	39	1,175	-97.059%
2026-06-09	0.5200	0.7000	0.5200	0.5700	+23.913%	93	1,168	-96.491%
2026-06-08	0.4600	0.4600	0.4300	0.4600	-22.034%	36	1,093	-95.652%
2026-06-05	0.4000	0.5900	0.4000	0.5900	+68.571%	176	1,058	-96.610%
2026-06-03	0.3600	0.3600	0.3400	0.3500	+2.941%	4	955	-94.286%
2026-06-02	0.3500	0.3500	0.3400	0.3400	-2.857%	146	957	-94.118%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-2.778%	6	829	-94.286%
2026-05-29	0.3800	0.3800	0.3600	0.3600	-7.692%	22	823	-94.444%
2026-05-28	0.4200	0.4200	0.3700	0.3900	-13.333%	14	802	-94.872%
2026-05-27	0.4600	0.4600	0.4500	0.4500	0.000%	5	799	-95.556%
2026-05-26	0.4300	0.4500	0.4300	0.4500	-6.250%	3	798	-95.556%
2026-05-22	0.4800	0.4800	0.4500	0.4800	-2.041%	52	799	-95.833%
2026-05-21	0.5500	0.5500	0.4900	0.4900	-18.333%	12	794	-95.918%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-1.639%	90	794	-96.667%
2026-05-19	0.6100	0.6100	0.6100	0.6100	-8.955%	1	819	-96.721%
2026-05-18	0.6600	0.6900	0.6600	0.6700	0.000%	144	819	-97.015%
2026-05-15	0.6900	0.7400	0.6400	0.6700	+3.077%	42	819	-97.015%
2026-05-14	0.7500	0.7500	0.6400	0.6500	-1.515%	73	852	-96.923%
2026-05-13	0.6800	0.6800	0.6500	0.6600	-5.714%	3	873	-96.970%
2026-05-12	0.7000	0.7300	0.6700	0.7000	+1.449%	25	873	-97.143%
2026-05-11	0.7000	0.7100	0.6700	0.6900	-8.000%	20	873	-97.101%
2026-05-08	0.7700	0.7700	0.7200	0.7500	-6.250%	38	883	-97.333%
2026-05-07	0.7800	0.8000	0.7700	0.8000	-1.235%	15	858	-97.500%
2026-05-06	0.8300	0.8300	0.8100	0.8100	-5.814%	118	848	-97.531%
2026-05-05	0.8600	0.8700	0.8600	0.8600	-5.495%	86	947	-97.674%
2026-05-04	0.9200	0.9700	0.8800	0.9100	-3.191%	22	967	-97.802%
2026-05-01	0.9500	0.9500	0.9000	0.9400	-1.053%	147	876	-97.872%
2026-04-30	1.0800	1.0800	0.9500	0.9500	-12.037%	136	876	-97.895%
2026-04-29	1.1200	1.1600	1.0600	1.0800	-3.571%	15	948	-98.148%
2026-04-28	1.2100	1.2200	1.1000	1.1200	0.000%	26	937	-98.214%
2026-04-27	1.1600	1.2000	1.1100	1.1200	-2.609%	126	926	-98.214%
2026-04-24	1.2000	1.2200	1.1300	1.1500	-14.815%	199	828	-98.261%
2026-04-23	1.3000	1.3500	1.3000	1.3500	+3.846%	41	1,007	-98.519%
2026-04-22	1.3100	1.3300	1.2800	1.3000	-8.451%	466	991	-98.462%
2026-04-21	1.4200	1.4200	1.4200	1.4200	+8.397%	2	745	-98.592%
2026-04-20	1.3200	1.3700	1.2900	1.3100	+3.968%	11	745	-98.473%
2026-04-17	1.3200	1.3200	1.2600	1.2600	-11.268%	10	743	-98.413%
2026-04-16	1.4400	1.4500	1.4200	1.4200	-1.389%	112	737	-98.592%
2026-04-15	1.4500	1.4900	1.4400	1.4400	-4.000%	19	659	-98.611%
2026-04-14	1.5100	1.5300	1.4600	1.5000	-11.765%	62	656	-98.667%
2026-04-13	1.7700	1.7700	1.7000	1.7000	-10.995%	4	628	-98.824%
2026-04-10	1.9000	1.9400	1.9000	1.9100	-4.500%	5	627	-98.953%
2026-04-09	2.1900	2.1900	2.0000	2.0000	-13.793%	15	628	-99.000%
2026-04-08	1.9900	2.3500	1.9900	2.3200	-33.714%	40	620	-99.138%
2026-04-07	3.4800	3.5000	3.1600	3.5000	+17.057%	11	606	-99.429%
2026-04-06	2.9500	3.0200	2.9100	2.9900	-8.000%	6	605	-99.331%
2026-04-02	3.8700	4.0600	3.2500	3.2500	-5.797%	73	567	-99.385%
2026-04-01	3.3700	3.4800	3.1400	3.4500	-7.008%	29	567	-99.420%
2026-03-31	4.5400	4.5400	3.7100	3.7100	-33.153%	55	561	-99.461%
2026-03-30	5.0200	5.5500	5.0000	5.5500	+7.558%	27	580	-99.640%
2026-03-27	4.0000	5.2500	4.0000	5.1600	+14.159%	158	579	-99.612%
2026-03-26	4.1000	4.5200	4.0500	4.5200	+13.283%	17	545	-99.558%
2026-03-24	3.9800	4.0000	3.6500	3.9900	+10.833%	32	545	-99.499%
2026-03-23	3.7400	3.7700	3.3600	3.6000	-14.286%	186	541	-99.444%
2026-03-20	3.8000	4.4800	3.8000	4.2000	+21.739%	85	404	-99.524%
2026-03-19	3.9500	4.0300	3.4500	3.4500	-1.429%	12	357	-99.420%
2026-03-18	3.1400	3.5000	3.1400	3.5000	+12.903%	20	350	-99.429%
2026-03-17	3.0900	3.1100	3.0900	3.1000	-8.555%	10	346	-99.355%
2026-03-16	3.3100	3.3900	3.3100	3.3900	-17.317%	6	347	-99.410%
2026-03-13	3.8700	4.1100	3.8700	4.1000	+5.398%	23	342	-99.512%
2026-03-12	3.6900	3.8900	3.6100	3.8900	+11.782%	54	340	-99.486%
2026-03-11	3.4000	3.5000	3.4000	3.4800	+10.476%	17	335	-99.425%
2026-03-10	3.3500	3.5000	3.1500	3.1500	-11.517%	53	336	-99.365%
2026-03-09	4.6000	4.6000	3.5500	3.5600	+0.282%	26	284	-99.438%
2026-03-06	3.9500	3.9500	3.5500	3.5500	+0.567%	14	279	-99.437%
2026-03-05	3.5300	3.5300	3.5300	3.5300	+18.456%	1	271	-99.433%
2026-03-04	3.0200	3.0200	2.9800	2.9800	-13.873%	7	270	-99.329%
2026-03-03	3.7000	4.0000	3.4400	3.4600	+7.121%	37	263	-99.422%
2026-03-02	3.3000	3.3000	3.2200	3.2300	+0.311%	54	242	-99.381%
2026-02-27	3.1300	3.2200	3.1300	3.2200	+4.207%	45	195	-99.379%
2026-02-26	3.2500	3.2500	2.9900	3.0900	+10.357%	8	204	-99.353%
2026-02-25	2.8500	2.8500	2.8000	2.8000	-9.968%	5	197	-99.286%
2026-02-24	3.3500	3.3500	3.1000	3.1100	-11.648%	10	197	-99.357%
2026-02-23	3.3700	3.5200	3.3700	3.5200	+15.033%	3	192	-99.432%
2026-02-20	3.0200	3.0900	3.0200	3.0600	-7.273%	3	193	-99.346%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+3.125%	2	191	-99.394%
2026-02-18	3.3000	3.3000	3.2000	3.2000	-1.840%	3	191	-99.375%
2026-02-13	3.8200	3.8200	3.2600	3.2600	-4.118%	7	185	-99.387%
2026-02-12	2.9500	3.4000	2.9000	3.4000	+25.926%	4	185	-99.412%
2026-02-11	2.6900	2.7000	2.6900	2.7000	-6.897%	6	182	-99.259%
2026-02-10	2.8000	2.9000	2.7700	2.9000	+7.407%	4	178	-99.310%
2026-02-09	2.8800	2.8800	2.7000	2.7000	-28.947%	55	175	-99.259%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+1.333%	10	132	-99.474%
2026-02-04	3.2400	3.7500	3.2400	3.7500	+21.359%	2	123	-99.467%
2026-02-03	2.7200	3.1400	2.7200	3.0900	+10.753%	4	121	-99.353%
2026-02-02	2.7900	2.7900	2.7900	2.7900	-3.793%	1	120	-99.283%
2026-01-30	2.9000	2.9000	2.9000	2.9000	+2.837%	1	119	-99.310%
2026-01-29	3.1000	3.1000	2.8200	2.8200	+9.728%	2	118	-99.291%
2026-01-27	2.5700	2.5700	2.5700	2.5700	-5.166%	4	116	-99.222%
2026-01-22	2.6900	2.7100	2.6900	2.7100	-19.585%	11	112	-99.262%
2026-01-21	3.5500	3.5500	3.3400	3.3700	-4.802%	101	116	-99.407%
2026-01-20	3.5400	3.5400	3.5400	3.5400	+20.000%	10	15	-99.435%
2026-01-16	2.9500	2.9500	2.9500	2.9500	0.000%	5	0	-99.322%