Dark

QQQ20260821P460
QQQ Aug 21 2026 460.00 Put (QQQ260821P00460000)
option OPRA

EOD

Aug 5, 2026

0.0300-40.000%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	-40.000%	50	696	0.000%
2026-08-04	0.0300	0.0500	0.0300	0.0500	+66.667%	4	731	-40.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	-70.000%	5	731	0.000%
2026-07-31	0.0900	0.1100	0.0900	0.1000	-23.077%	8	731	-70.000%
2026-07-30	0.1500	0.1500	0.1100	0.1300	-43.478%	111	726	-76.923%
2026-07-29	0.2000	0.2300	0.2000	0.2300	+43.750%	170	718	-86.957%
2026-07-28	0.1800	0.1800	0.1600	0.1600	-15.789%	15	690	-81.250%
2026-07-27	0.1900	0.1900	0.1900	0.1900	-9.524%	1	678	-84.211%
2026-07-24	0.2200	0.2500	0.2000	0.2100	-16.000%	61	679	-85.714%
2026-07-23	0.1500	0.2700	0.1500	0.2500	+19.048%	8	635	-88.000%
2026-07-21	0.2100	0.2100	0.2100	0.2100	0.000%	9	634	-85.714%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-30.000%	15	625	-85.714%
2026-07-17	0.3600	0.3600	0.3000	0.3000	+20.000%	5	610	-90.000%
2026-07-16	0.2200	0.2500	0.2200	0.2500	+25.000%	31	610	-88.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	609	-85.000%
2026-07-14	0.2300	0.2300	0.2000	0.2000	-20.000%	50	641	-85.000%
2026-07-13	0.2100	0.2500	0.2100	0.2500	+13.636%	109	611	-88.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	-29.032%	81	528	-86.364%
2026-07-09	0.3100	0.3100	0.3100	0.3100	-16.216%	1	608	-90.323%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+23.333%	1	608	-91.892%
2026-07-06	0.3500	0.3600	0.3000	0.3000	-42.308%	42	608	-90.000%
2026-07-02	0.5000	0.5200	0.5000	0.5200	+30.000%	2	585	-94.231%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-2.439%	1	585	-92.500%
2026-06-30	0.4700	0.4700	0.4100	0.4100	-21.154%	28	598	-92.683%
2026-06-29	0.6700	0.6700	0.5200	0.5200	-31.579%	243	586	-94.231%
2026-06-26	0.8300	0.8300	0.7600	0.7600	+8.571%	41	757	-96.053%
2026-06-25	0.8100	0.8100	0.7000	0.7000	-4.110%	4	778	-95.714%
2026-06-24	0.8200	0.8200	0.7300	0.7300	-20.652%	40	777	-95.890%
2026-06-23	0.9400	0.9500	0.8400	0.9200	+48.387%	84	777	-96.739%
2026-06-22	0.6300	0.6300	0.6200	0.6200	0.000%	4	765	-95.161%
2026-06-18	0.6200	0.6200	0.6200	0.6200	+1.639%	1	762	-95.161%
2026-06-15	0.5900	0.6100	0.5900	0.6100	-40.777%	16	762	-95.082%
2026-06-11	1.0100	1.0400	1.0100	1.0300	-25.899%	68	762	-97.087%
2026-06-10	1.2900	1.4600	1.2900	1.3900	+49.462%	202	694	-97.842%
2026-06-09	0.9300	0.9300	0.9300	0.9300	-25.600%	1	647	-96.774%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+81.159%	1	647	-97.600%
2026-06-04	0.6700	0.6900	0.6700	0.6900	0.000%	6	646	-95.652%
2026-06-01	0.7100	0.7100	0.6600	0.6900	+1.471%	18	646	-95.652%
2026-05-29	0.6800	0.6800	0.6800	0.6800	-5.556%	1	647	-95.588%
2026-05-28	0.7500	0.7500	0.7200	0.7200	-18.182%	41	646	-95.833%
2026-05-26	0.8700	0.9000	0.8300	0.8800	-5.376%	29	646	-96.591%
2026-05-22	0.9300	0.9300	0.9200	0.9300	-16.964%	18	647	-96.774%
2026-05-21	1.1000	1.1200	1.1000	1.1200	0.000%	2	644	-97.321%
2026-05-20	1.1900	1.2400	1.1200	1.1200	-9.677%	193	644	-97.321%
2026-05-19	1.2700	1.3400	1.2400	1.2400	-7.463%	74	635	-97.581%
2026-05-18	1.3200	1.3400	1.3200	1.3400	-1.471%	21	635	-97.761%
2026-05-15	1.3400	1.3600	1.2900	1.3600	+11.475%	18	635	-97.794%
2026-05-14	1.2200	1.2200	1.2200	1.2200	-5.426%	1	637	-97.541%
2026-05-13	1.2900	1.2900	1.2900	1.2900	-1.527%	2	642	-97.674%
2026-05-12	1.3900	1.3900	1.2800	1.3100	+2.344%	74	642	-97.710%
2026-05-11	1.3000	1.3000	1.2600	1.2800	-7.246%	13	642	-97.656%
2026-05-08	1.3900	1.3900	1.3700	1.3800	-6.757%	14	634	-97.826%
2026-05-07	1.4800	1.4800	1.4800	1.4800	-3.268%	1	635	-97.973%
2026-05-06	1.5500	1.5500	1.5100	1.5300	-8.383%	62	634	-98.039%
2026-05-05	1.6800	1.6800	1.6700	1.6700	-7.735%	11	600	-98.204%
2026-05-04	1.8100	1.8100	1.8100	1.8100	0.000%	5	589	-98.343%
2026-05-01	1.8000	1.8100	1.8000	1.8100	-4.233%	2	588	-98.343%
2026-04-30	2.0800	2.1000	1.8900	1.8900	-12.500%	18	588	-98.413%
2026-04-29	2.1600	2.1600	2.1600	2.1600	-5.263%	1	580	-98.611%
2026-04-28	2.2800	2.2800	2.2800	2.2800	+4.110%	1	580	-98.684%
2026-04-27	2.2300	2.2300	2.1900	2.1900	-4.367%	6	579	-98.630%
2026-04-24	2.3900	2.3900	2.2900	2.2900	-15.498%	5	577	-98.690%
2026-04-23	2.7100	2.7100	2.7100	2.7100	-1.812%	4	579	-98.893%
2026-04-21	2.7600	2.7600	2.7600	2.7600	+4.545%	75	577	-98.913%
2026-04-20	2.5900	2.6900	2.5900	2.6400	+3.125%	4	577	-98.864%
2026-04-17	2.5500	2.5600	2.4600	2.5600	-10.175%	68	576	-98.828%
2026-04-16	2.9600	2.9600	2.7900	2.8500	-4.362%	20	606	-98.947%
2026-04-15	2.8900	2.9800	2.8900	2.9800	+1.017%	176	606	-98.993%
2026-04-14	3.0000	3.0100	2.9500	2.9500	-21.123%	5	565	-98.983%
2026-04-13	4.1000	4.1000	3.7400	3.7400	-5.316%	4	564	-99.198%
2026-04-10	3.9400	3.9600	3.8300	3.9500	-2.469%	11	562	-99.241%
2026-04-09	4.5100	4.5100	4.0500	4.0500	-10.000%	14	566	-99.259%
2026-04-08	4.2200	4.7500	4.2200	4.5000	-32.331%	175	569	-99.333%
2026-04-07	6.8500	7.2900	6.6500	6.6500	+8.306%	12	427	-99.549%
2026-04-06	6.1800	6.1800	6.1400	6.1400	-9.306%	20	431	-99.511%
2026-04-02	6.9700	6.9700	6.7700	6.7700	-1.742%	4	428	-99.557%
2026-04-01	6.5300	6.8900	6.5300	6.8900	-13.551%	82	428	-99.565%
2026-03-31	9.4100	9.4100	7.8400	7.9700	-28.584%	314	510	-99.624%
2026-03-30	9.7500	11.1600	9.5600	11.1600	+6.185%	351	745	-99.731%
2026-03-27	9.6900	10.5700	9.5800	10.5100	+20.114%	171	499	-99.715%
2026-03-26	8.1000	9.1400	8.1000	8.7500	+17.450%	29	368	-99.657%
2026-03-25	7.0700	7.4600	7.0700	7.4500	-6.875%	24	356	-99.597%
2026-03-24	8.1300	8.1300	8.0000	8.0000	+11.421%	95	352	-99.625%
2026-03-23	7.0400	7.1800	6.6500	7.1800	-21.186%	26	286	-99.582%
2026-03-20	8.1100	9.2300	7.7900	9.1100	+19.711%	56	290	-99.671%
2026-03-19	7.7600	8.0900	7.6100	7.6100	+12.574%	3	278	-99.606%
2026-03-18	6.3600	6.7600	6.3600	6.7600	+10.458%	6	278	-99.556%
2026-03-17	6.1000	6.1200	6.1000	6.1200	-9.467%	2	274	-99.510%
2026-03-16	6.7200	6.7600	6.5600	6.7600	-16.233%	11	273	-99.556%
2026-03-13	7.4200	8.0700	7.4200	8.0700	+11.157%	11	268	-99.628%
2026-03-12	7.1100	7.5900	7.1100	7.2600	+6.765%	8	262	-99.587%
2026-03-11	6.7900	6.8000	6.7900	6.8000	-1.306%	34	264	-99.559%
2026-03-10	6.5200	6.8900	6.1900	6.8900	-1.991%	26	230	-99.565%
2026-03-09	8.7700	8.8400	7.0300	7.0300	-0.142%	27	214	-99.573%
2026-03-05	6.1800	7.0400	6.0000	7.0400	+19.120%	84	210	-99.574%
2026-03-04	5.9000	5.9100	5.9000	5.9100	-11.527%	38	143	-99.492%
2026-03-03	7.7000	7.7000	6.6800	6.6800	-1.037%	4	143	-99.551%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+8.696%	50	139	-99.556%
2026-02-26	6.0700	6.2100	6.0700	6.2100	-11.412%	6	139	-99.517%
2026-02-23	7.0100	7.0100	7.0100	7.0100	+3.698%	5	138	-99.572%
2026-02-19	6.7600	6.7600	6.7600	6.7600	+1.502%	1	133	-99.556%
2026-02-17	6.5600	6.6600	6.5600	6.6600	-7.500%	4	132	-99.550%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+23.288%	10	132	-99.583%
2026-02-11	5.8400	5.8400	5.8400	5.8400	+5.415%	1	132	-99.486%
2026-02-10	5.5400	5.5400	5.5400	5.5400	-2.293%	6	131	-99.458%
2026-02-09	5.9400	5.9400	5.6500	5.6700	-10.849%	115	125	-99.471%
2026-02-06	6.6900	6.6900	6.3500	6.3600	-11.173%	13	24	-99.528%
2026-02-05	7.1600	7.1600	7.1600	7.1600	+12.934%	1	13	-99.581%
2026-02-03	6.3400	6.3400	6.3400	6.3400	+21.923%	1	12	-99.527%
2026-02-02	5.5900	5.5900	5.2000	5.2000	-4.936%	6	11	-99.423%
2026-01-29	5.8700	5.8700	5.4700	5.4700	+3.013%	5	12	-99.452%
2026-01-23	5.3100	5.3100	5.3100	5.3100	-8.131%	7	11	-99.435%
2026-01-16	5.7800	5.7800	5.7800	5.7800	0.000%	4	0	-99.481%