Dark

QQQ20260821P470
QQQ Aug 21 2026 470.00 Put (QQQ260821P00470000)
option OPRA

EOD

Aug 4, 2026

0.0500-16.667%(-0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0300	0.0500	-16.667%	100	1,312	0.000%
2026-08-03	0.0800	0.0800	0.0600	0.0600	-40.000%	14	1,313	-16.667%
2026-07-31	0.1200	0.1200	0.1000	0.1000	-28.571%	22	1,315	-50.000%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-39.130%	1	1,318	-64.286%
2026-07-29	0.2100	0.2300	0.2100	0.2300	+15.000%	12	1,317	-78.261%
2026-07-28	0.2100	0.2100	0.1900	0.2000	-20.000%	175	1,308	-75.000%
2026-07-24	0.2400	0.2500	0.2400	0.2500	-13.793%	4	1,158	-80.000%
2026-07-23	0.2800	0.3200	0.2800	0.2900	+26.087%	11	1,158	-82.759%
2026-07-21	0.2300	0.2300	0.2300	0.2300	-20.690%	1	1,152	-78.261%
2026-07-20	0.2700	0.2900	0.2400	0.2900	-19.444%	122	1,152	-82.759%
2026-07-17	0.4200	0.4200	0.3100	0.3600	+28.571%	30	1,064	-86.111%
2026-07-16	0.2700	0.2800	0.2500	0.2800	+40.000%	12	1,046	-82.143%
2026-07-15	0.2200	0.2200	0.2000	0.2000	-20.000%	3	1,038	-75.000%
2026-07-13	0.2600	0.2600	0.2500	0.2500	0.000%	42	1,035	-80.000%
2026-07-10	0.2900	0.2900	0.2500	0.2500	-21.875%	105	1,029	-80.000%
2026-07-09	0.3200	0.3400	0.3100	0.3200	-23.810%	39	1,065	-84.375%
2026-07-08	0.5100	0.5200	0.4200	0.4200	+7.692%	31	1,068	-88.095%
2026-07-07	0.4000	0.4100	0.3900	0.3900	+2.632%	22	1,049	-87.179%
2026-07-06	0.3800	0.3800	0.3800	0.3800	-22.449%	1	1,038	-86.842%
2026-07-02	0.4200	0.4900	0.4200	0.4900	+4.255%	3	1,042	-89.796%
2026-07-01	0.4600	0.4700	0.4600	0.4700	-20.339%	2	1,042	-89.362%
2026-06-29	0.6300	0.6300	0.5900	0.5900	-30.588%	16	1,047	-91.525%
2026-06-26	1.0500	1.0500	0.8500	0.8500	+1.190%	24	1,032	-94.118%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-23.636%	2	1,053	-94.048%
2026-06-24	1.0600	1.1000	1.0600	1.1000	+5.769%	23	1,053	-95.455%
2026-06-23	1.0100	1.0400	0.9000	1.0400	+48.571%	10	1,053	-95.192%
2026-06-22	0.6000	0.7300	0.6000	0.7000	-1.408%	9	1,057	-92.857%
2026-06-18	0.7000	0.7100	0.7000	0.7100	-2.740%	2	1,048	-92.958%
2026-06-16	0.7400	0.7400	0.7300	0.7300	+8.955%	15	1,048	-93.151%
2026-06-15	0.6400	0.6700	0.6400	0.6700	-30.208%	201	1,091	-92.537%
2026-06-12	0.9600	0.9600	0.9600	0.9600	-15.789%	2	1,091	-94.792%
2026-06-11	1.1500	1.1800	1.1400	1.1400	-28.750%	61	1,091	-95.614%
2026-06-10	1.5000	1.6000	1.5000	1.6000	+17.647%	16	1,087	-96.875%
2026-06-09	1.1500	1.9600	1.1500	1.3600	+38.776%	109	1,082	-96.324%
2026-06-08	0.9800	0.9800	0.9800	0.9800	-32.414%	1	1,078	-94.898%
2026-06-05	1.4500	1.4500	1.4500	1.4500	+83.544%	150	1,077	-96.552%
2026-06-04	0.7900	0.7900	0.7900	0.7900	-4.819%	10	1,084	-93.671%
2026-06-03	0.8200	0.8300	0.8200	0.8300	+9.211%	9	1,074	-93.976%
2026-06-02	0.7700	0.7700	0.7600	0.7600	0.000%	46	1,070	-93.421%
2026-06-01	0.8000	0.8000	0.7600	0.7600	-5.000%	19	1,102	-93.421%
2026-05-29	0.8000	0.8000	0.8000	0.8000	-1.235%	4	1,121	-93.750%
2026-05-28	0.9100	0.9600	0.8000	0.8100	-16.495%	43	1,125	-93.827%
2026-05-27	0.9900	1.0000	0.9700	0.9700	0.000%	24	1,128	-94.845%
2026-05-26	0.9600	0.9700	0.9400	0.9700	-6.731%	214	1,117	-94.845%
2026-05-22	1.0400	1.0800	1.0300	1.0400	-9.565%	122	970	-95.192%
2026-05-21	1.2200	1.2700	1.1200	1.1500	-6.504%	20	867	-95.652%
2026-05-20	1.2300	1.2300	1.2300	1.2300	-11.511%	2	867	-95.935%
2026-05-19	1.5000	1.5000	1.3300	1.3900	-4.138%	5	871	-96.403%
2026-05-18	1.4100	1.4700	1.4100	1.4500	-1.361%	41	871	-96.552%
2026-05-15	1.4300	1.4700	1.4300	1.4700	+11.364%	4	871	-96.599%
2026-05-14	1.3500	1.3500	1.3200	1.3200	-8.333%	2	836	-96.212%
2026-05-12	1.4900	1.5300	1.4400	1.4400	+2.857%	11	838	-96.528%
2026-05-11	1.4700	1.4700	1.4000	1.4000	-9.091%	14	838	-96.429%
2026-05-08	1.5400	1.5400	1.5400	1.5400	-8.333%	1	839	-96.753%
2026-05-07	1.6200	1.6800	1.6200	1.6800	-1.176%	6	839	-97.024%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-11.458%	20	843	-97.059%
2026-05-05	1.8800	1.9400	1.8700	1.9200	-5.419%	61	863	-97.396%
2026-05-04	2.0900	2.1100	2.0300	2.0300	+0.495%	18	829	-97.537%
2026-05-01	2.0200	2.0200	2.0200	2.0200	-4.265%	10	834	-97.525%
2026-04-30	2.3000	2.3300	2.1100	2.1100	-18.217%	30	834	-97.630%
2026-04-29	2.5800	2.5800	2.5800	2.5800	+0.389%	1	833	-98.062%
2026-04-28	2.6100	2.6200	2.5700	2.5700	+1.581%	4	833	-98.054%
2026-04-24	2.6100	2.6100	2.5300	2.5300	-14.527%	51	830	-98.024%
2026-04-22	2.8600	2.9600	2.8600	2.9600	-2.310%	26	830	-98.311%
2026-04-21	3.1600	3.1600	3.0300	3.0300	+3.061%	21	834	-98.350%
2026-04-20	2.9000	2.9500	2.9000	2.9400	+2.083%	58	834	-98.299%
2026-04-17	2.8700	2.9100	2.8200	2.8800	-11.111%	19	833	-98.264%
2026-04-16	3.2400	3.2400	3.2400	3.2400	+0.310%	5	839	-98.457%
2026-04-15	3.2800	3.2800	3.2200	3.2300	-3.003%	14	834	-98.452%
2026-04-14	3.4600	3.5200	3.3300	3.3300	-16.958%	28	838	-98.498%
2026-04-13	4.6000	4.6000	4.0100	4.0100	-11.283%	162	831	-98.753%
2026-04-10	4.4400	4.6100	4.3700	4.5200	-5.042%	29	845	-98.894%
2026-04-09	5.2800	5.4000	4.7600	4.7600	-1.245%	8	857	-98.950%
2026-04-08	4.6200	4.8400	4.6200	4.8200	-38.363%	67	855	-98.963%
2026-04-07	7.7200	8.1300	7.7100	7.8200	+11.080%	148	881	-99.361%
2026-04-06	6.9400	7.2000	6.7800	7.0400	-6.631%	117	736	-99.290%
2026-04-02	8.7600	8.7600	7.5400	7.5400	+2.865%	82	703	-99.337%
2026-04-01	7.9600	7.9600	7.2500	7.3300	-15.162%	129	703	-99.318%
2026-03-31	10.5400	10.5400	8.6400	8.6400	-30.040%	73	640	-99.421%
2026-03-30	11.6400	12.5800	11.3700	12.3500	+4.219%	55	643	-99.595%
2026-03-27	11.0400	12.0000	10.6900	11.8500	+16.290%	409	597	-99.578%
2026-03-26	8.7900	10.1900	8.7900	10.1900	+24.268%	120	793	-99.509%
2026-03-25	8.3100	8.3100	8.0400	8.2000	-9.692%	31	721	-99.390%
2026-03-24	9.0700	9.0800	9.0700	9.0800	+12.935%	35	713	-99.449%
2026-03-23	8.0500	8.5600	7.4700	8.0400	-19.358%	74	707	-99.378%
2026-03-20	9.1500	9.9700	8.9200	9.9700	+15.127%	108	678	-99.498%
2026-03-19	8.8900	8.8900	8.6600	8.6600	+11.886%	9	644	-99.423%
2026-03-18	7.5000	7.7400	7.5000	7.7400	+12.174%	76	641	-99.354%
2026-03-17	7.1100	7.1100	6.8700	6.9000	-9.922%	14	568	-99.275%
2026-03-16	7.6600	7.6600	7.6600	7.6600	-8.373%	1	558	-99.347%
2026-03-12	8.0000	8.4600	7.9300	8.3600	+13.741%	14	558	-99.402%
2026-03-11	7.4000	7.4000	7.3500	7.3500	+0.273%	6	561	-99.320%
2026-03-10	7.4200	7.7500	7.1000	7.3300	-6.624%	17	560	-99.318%
2026-03-09	9.9300	9.9300	7.8500	7.8500	-3.206%	46	557	-99.363%
2026-03-06	8.1600	8.1600	8.1100	8.1100	+4.510%	9	553	-99.383%
2026-03-05	6.6900	7.7600	6.6700	7.7600	+17.576%	58	548	-99.356%
2026-03-04	7.3500	7.3500	6.6000	6.6000	-13.499%	13	563	-99.242%
2026-03-03	9.1900	9.1900	7.6300	7.6300	-1.294%	8	568	-99.345%
2026-03-02	7.7300	7.7300	7.7300	7.7300	+9.181%	2	560	-99.353%
2026-02-26	6.8200	7.0800	6.8200	7.0800	+11.321%	12	560	-99.294%
2026-02-25	6.3600	6.3600	6.3600	6.3600	-12.877%	17	534	-99.214%
2026-02-24	7.3000	7.3000	7.3000	7.3000	+1.813%	500	534	-99.315%
2026-02-20	7.2400	7.2400	7.1700	7.1700	+8.145%	2	37	-99.303%
2026-02-18	6.6400	6.6400	6.6300	6.6300	-10.163%	4	35	-99.246%
2026-02-17	7.8400	8.4700	7.3800	7.3800	-1.337%	25	31	-99.322%
2026-02-13	8.3400	8.3400	7.4800	7.4800	+20.257%	2	16	-99.332%
2026-02-10	6.2200	6.2200	6.2200	6.2200	-0.797%	2	16	-99.196%
2026-02-09	6.2700	6.2700	6.2700	6.2700	-11.938%	4	17	-99.203%
2026-02-06	7.1200	7.1200	7.1200	7.1200	-8.601%	2	19	-99.298%
2026-02-04	7.1600	8.1600	7.1600	7.7900	+7.746%	9	19	-99.358%
2026-02-03	7.2300	7.2300	7.2300	7.2300	+19.900%	2	11	-99.308%
2026-02-02	6.1200	6.1200	6.0300	6.0300	+3.966%	5	11	-99.171%
2026-01-26	5.8000	5.8000	5.8000	5.8000	-3.333%	8	10	-99.138%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-15.493%	8	10	-99.167%
2026-01-21	7.1000	7.1000	7.1000	7.1000	0.000%	2	2	-99.296%