Dark

QQQ20260821P420
QQQ Aug 21 2026 420.00 Put (QQQ260821P00420000)
option OPRA

EOD

Aug 5, 2026

0.0300+50.000%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	11	708	0.000%
2026-08-04	0.0300	0.0300	0.0200	0.0200	-60.000%	2	719	+50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-28.571%	24	720	-40.000%
2026-07-30	0.0800	0.0800	0.0700	0.0700	-50.000%	4	744	-57.143%
2026-07-29	0.1000	0.1400	0.1000	0.1400	+55.556%	24	744	-78.571%
2026-07-28	0.1000	0.1000	0.0800	0.0900	-30.769%	12	724	-66.667%
2026-07-27	0.1400	0.1400	0.1300	0.1300	-13.333%	49	728	-76.923%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-6.250%	3	761	-80.000%
2026-07-23	0.1400	0.1600	0.1400	0.1600	+45.455%	13	759	-81.250%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-26.667%	1	748	-72.727%
2026-07-20	0.1500	0.1500	0.1400	0.1500	-21.053%	30	747	-80.000%
2026-07-17	0.1800	0.1900	0.1800	0.1900	+46.154%	3	749	-84.211%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-13.333%	2	750	-76.923%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-6.250%	2	748	-80.000%
2026-07-10	0.1600	0.1800	0.1600	0.1600	-11.111%	54	747	-81.250%
2026-07-09	0.1800	0.1800	0.1800	0.1800	-33.333%	75	791	-83.333%
2026-07-02	0.3000	0.3100	0.2700	0.2700	+8.000%	7	832	-88.889%
2026-07-01	0.2400	0.2500	0.2400	0.2500	-10.714%	3	832	-88.000%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-37.778%	10	829	-89.286%
2026-06-26	0.4600	0.4600	0.4200	0.4500	-10.000%	35	839	-93.333%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-19.355%	3	841	-94.000%
2026-06-24	0.6200	0.6200	0.6200	0.6200	+10.714%	1	838	-95.161%
2026-06-23	0.5200	0.5600	0.5100	0.5600	+47.368%	32	838	-94.643%
2026-06-22	0.3500	0.3900	0.3500	0.3800	-5.000%	16	828	-92.105%
2026-06-18	0.4100	0.4100	0.4000	0.4000	+8.108%	27	796	-92.500%
2026-06-16	0.4000	0.4000	0.3700	0.3700	-5.128%	5	796	-91.892%
2026-06-15	0.3400	0.3900	0.3300	0.3900	-27.778%	34	773	-92.308%
2026-06-12	0.6200	0.6200	0.5400	0.5400	-25.000%	20	773	-94.444%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+41.176%	2	773	-95.833%
2026-06-08	0.5700	0.5700	0.5100	0.5100	-29.167%	2	773	-94.118%
2026-06-05	0.5000	0.7200	0.4800	0.7200	+60.000%	30	773	-95.833%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+4.651%	3	799	-93.333%
2026-06-02	0.4300	0.4300	0.4300	0.4300	-4.444%	17	799	-93.023%
2026-05-29	0.4600	0.4900	0.4400	0.4500	-4.255%	14	804	-93.333%
2026-05-28	0.4700	0.4700	0.4700	0.4700	-16.071%	5	805	-93.617%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-1.754%	5	805	-94.643%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-3.390%	6	803	-94.737%
2026-05-22	0.6000	0.6100	0.5900	0.5900	-6.349%	202	803	-94.915%
2026-05-21	0.6800	0.6900	0.6300	0.6300	-14.865%	134	637	-95.238%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-10.843%	1	637	-95.946%
2026-05-19	0.8200	0.8500	0.8100	0.8300	-3.488%	14	531	-96.386%
2026-05-18	0.8600	0.8600	0.8600	0.8600	+2.381%	2	531	-96.512%
2026-05-15	0.8300	0.8400	0.8300	0.8400	+9.091%	7	531	-96.429%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-8.333%	70	531	-96.104%
2026-05-13	0.8400	0.8400	0.8400	0.8400	-2.326%	1	501	-96.429%
2026-05-12	0.8600	0.8800	0.8300	0.8600	-1.149%	155	501	-96.512%
2026-05-11	0.8500	0.8700	0.8500	0.8700	-3.333%	6	501	-96.552%
2026-05-08	0.8800	0.9100	0.8800	0.9000	-6.250%	4	655	-96.667%
2026-05-07	0.9700	0.9700	0.9600	0.9600	-4.000%	3	654	-96.875%
2026-05-06	1.0200	1.0200	0.9900	1.0000	-9.091%	52	655	-97.000%
2026-05-05	1.0900	1.1000	1.0700	1.1000	-3.509%	14	677	-97.273%
2026-05-04	1.1700	1.1700	1.1400	1.1400	-2.564%	516	671	-97.368%
2026-05-01	1.1200	1.1700	1.1200	1.1700	-2.500%	4	1,076	-97.436%
2026-04-30	1.2800	1.3200	1.1900	1.2000	-14.286%	35	1,076	-97.500%
2026-04-29	1.3900	1.4300	1.3900	1.4000	-2.098%	34	1,058	-97.857%
2026-04-27	1.4300	1.4300	1.4300	1.4300	-2.055%	1	1,053	-97.902%
2026-04-24	1.5000	1.5400	1.4500	1.4600	-11.515%	10	1,052	-97.945%
2026-04-23	1.6500	1.6500	1.6500	1.6500	0.000%	4	1,045	-98.182%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-6.780%	2	1,041	-98.182%
2026-04-21	1.7700	1.7700	1.7700	1.7700	+2.907%	1	1,038	-98.305%
2026-04-20	1.6700	1.7200	1.6700	1.7200	+7.500%	57	1,038	-98.256%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-10.615%	1	1,000	-98.125%
2026-04-15	1.8200	1.8400	1.7800	1.7900	-5.291%	74	1,001	-98.324%
2026-04-14	1.9400	1.9500	1.8700	1.8900	-12.500%	21	994	-98.413%
2026-04-13	2.3500	2.3500	2.1600	2.1600	-9.623%	18	989	-98.611%
2026-04-10	2.4400	2.4400	2.3900	2.3900	-8.077%	63	981	-98.745%
2026-04-09	2.7600	2.7600	2.5900	2.6000	-6.810%	55	918	-98.846%
2026-04-08	2.5600	2.8000	2.5600	2.7900	-28.827%	14	865	-98.925%
2026-04-07	4.0500	4.0500	3.9200	3.9200	+4.533%	6	857	-99.235%
2026-04-06	3.9100	3.9100	3.7500	3.7500	-9.201%	2	851	-99.200%
2026-04-02	4.2500	4.3300	4.1300	4.1300	-3.505%	3	861	-99.274%
2026-04-01	4.2200	4.2800	3.9700	4.2800	-10.460%	171	861	-99.299%
2026-03-31	5.7200	5.7200	4.7700	4.7800	-26.575%	323	754	-99.372%
2026-03-30	6.2200	6.5100	6.2200	6.5100	+1.560%	39	715	-99.539%
2026-03-27	6.1400	6.4100	6.1000	6.4100	+14.875%	21	676	-99.532%
2026-03-26	5.3800	5.5800	5.3800	5.5800	+19.231%	2	692	-99.462%
2026-03-25	4.5000	4.7000	4.5000	4.6800	-0.213%	251	692	-99.359%
2026-03-23	4.5900	4.7500	4.1800	4.6900	-11.842%	188	490	-99.360%
2026-03-20	5.0800	5.3200	4.9000	5.3200	+5.347%	4	334	-99.436%
2026-03-19	5.0500	5.0500	5.0500	5.0500	+7.219%	2	331	-99.406%
2026-03-18	3.9500	4.7100	3.9500	4.7100	+22.656%	3	333	-99.363%
2026-03-17	3.8200	3.8400	3.8200	3.8400	-13.122%	75	335	-99.219%
2026-03-16	4.4200	4.4200	4.4200	4.4200	-3.913%	25	260	-99.321%
2026-03-13	4.6000	4.6000	4.6000	4.6000	+9.264%	1	236	-99.348%
2026-03-11	4.1400	4.2100	4.1400	4.2100	+7.125%	2	235	-99.287%
2026-03-10	3.9500	3.9800	3.9300	3.9300	-13.816%	5	235	-99.237%
2026-03-09	5.8000	5.8000	4.5600	4.5600	-11.799%	56	234	-99.342%
2026-03-06	4.9000	5.1700	4.7900	5.1700	+17.768%	15	184	-99.420%
2026-03-05	4.1200	4.3900	4.1200	4.3900	+15.526%	2	177	-99.317%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-10.588%	40	176	-99.211%
2026-03-03	4.5100	4.5200	4.2500	4.2500	+6.516%	23	177	-99.294%
2026-02-27	3.9900	3.9900	3.9900	3.9900	+1.786%	2	155	-99.248%
2026-02-26	3.5900	3.9200	3.5900	3.9200	+12.321%	56	155	-99.235%
2026-02-25	3.7500	3.7500	3.4900	3.4900	-15.496%	5	102	-99.140%
2026-02-24	4.1300	4.1900	4.1300	4.1300	-2.824%	78	102	-99.274%
2026-02-19	4.2500	4.2500	4.2500	4.2500	+6.250%	2	53	-99.294%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-9.091%	10	53	-99.250%
2026-02-13	4.4000	4.4000	4.4000	4.4000	+1.149%	1	52	-99.318%
2026-02-12	4.0600	4.3500	4.0600	4.3500	+22.191%	4	52	-99.310%
2026-02-11	3.5600	3.5600	3.5600	3.5600	-29.783%	1	51	-99.157%
2026-02-05	5.0500	5.0800	5.0500	5.0700	+7.643%	40	50	-99.408%
2026-02-04	4.7100	4.7100	4.7100	4.7100	+25.936%	2	11	-99.363%
2026-02-03	3.6400	3.7400	3.6400	3.7400	+13.333%	2	9	-99.198%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+0.917%	1	8	-99.091%
2026-01-26	3.2700	3.2700	3.2700	3.2700	-3.540%	2	8	-99.083%
2026-01-22	3.4500	3.4500	3.3900	3.3900	-8.130%	5	7	-99.115%
2026-01-21	3.8500	3.8500	3.6900	3.6900	+0.545%	4	8	-99.187%
2026-01-15	3.6700	3.6700	3.6700	3.6700	0.000%	4	4	-99.183%