Dark

QQQ20260821P480
QQQ Aug 21 2026 480.00 Put (QQQ260821P00480000)
option OPRA

EOD

Aug 6, 2026

0.0400+33.333%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,134	0.000%
2026-08-05	0.0300	0.0300	0.0200	0.0300	-40.000%	11	2,135	+33.333%
2026-08-04	0.0400	0.0500	0.0400	0.0500	-37.500%	41	2,128	-20.000%
2026-08-03	0.0800	0.0800	0.0700	0.0800	-38.462%	12	2,129	-50.000%
2026-07-31	0.1500	0.1500	0.1300	0.1300	-27.778%	3	2,133	-69.231%
2026-07-30	0.1600	0.1800	0.1600	0.1800	-30.769%	2	2,130	-77.778%
2026-07-29	0.2600	0.2600	0.2600	0.2600	+13.043%	1	2,129	-84.615%
2026-07-28	0.2500	0.2800	0.2300	0.2300	-4.167%	70	2,129	-82.609%
2026-07-27	0.2500	0.2800	0.2400	0.2400	-14.286%	38	2,128	-83.333%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-17.647%	2	2,090	-85.714%
2026-07-23	0.2900	0.3700	0.2900	0.3400	+54.545%	219	2,090	-88.235%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-8.333%	2	2,145	-81.818%
2026-07-21	0.2400	0.2400	0.2200	0.2400	-25.000%	24	2,148	-83.333%
2026-07-20	0.3000	0.3500	0.3000	0.3200	-20.000%	17	2,167	-87.500%
2026-07-17	0.4100	0.4400	0.4000	0.4000	+48.148%	29	2,163	-90.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	+12.500%	1	2,155	-85.185%
2026-07-15	0.2400	0.2800	0.2400	0.2400	-11.111%	181	2,155	-83.333%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-3.571%	43	1,981	-85.185%
2026-07-13	0.2800	0.2800	0.2800	0.2800	-12.500%	2	1,942	-85.714%
2026-07-10	0.3300	0.3500	0.3200	0.3200	-15.789%	46	1,944	-87.500%
2026-07-09	0.3500	0.4100	0.3500	0.3800	-17.391%	422	1,938	-89.474%
2026-07-08	0.5900	0.6000	0.4600	0.4600	-2.128%	225	2,030	-91.304%
2026-07-07	0.4700	0.4700	0.4300	0.4700	+23.684%	201	2,142	-91.489%
2026-07-06	0.4200	0.4200	0.3800	0.3800	-33.333%	203	2,137	-89.474%
2026-07-02	0.5900	0.6600	0.5500	0.5700	+9.615%	162	2,240	-92.982%
2026-07-01	0.5400	0.5400	0.5000	0.5200	0.000%	110	2,240	-92.308%
2026-06-30	0.5800	0.5800	0.5200	0.5200	-22.388%	215	2,281	-92.308%
2026-06-29	0.9500	0.9500	0.6600	0.6700	-27.957%	207	2,382	-94.030%
2026-06-26	0.9900	0.9900	0.8700	0.9300	-3.125%	13	2,585	-95.699%
2026-06-25	1.0100	1.0100	0.9600	0.9600	-4.000%	11	2,589	-95.833%
2026-06-24	1.0600	1.1700	0.9300	1.0000	-13.043%	107	2,600	-96.000%
2026-06-23	1.0400	1.1700	1.0400	1.1500	+43.750%	148	2,655	-96.522%
2026-06-22	0.7000	0.8000	0.6800	0.8000	0.000%	15	2,588	-95.000%
2026-06-18	0.7800	0.8000	0.7800	0.8000	-20.792%	41	2,715	-95.000%
2026-06-17	0.8500	1.0100	0.8000	1.0100	+18.824%	184	2,715	-96.040%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+16.438%	100	2,715	-95.294%
2026-06-15	0.7200	0.7500	0.7200	0.7300	-33.028%	74	2,543	-94.521%
2026-06-12	1.2300	1.2400	1.0800	1.0900	-14.844%	116	2,543	-96.330%
2026-06-11	1.4300	1.5700	1.2800	1.2800	-24.706%	105	2,543	-96.875%
2026-06-10	1.7000	1.7000	1.7000	1.7000	-17.874%	3	2,488	-97.647%
2026-06-09	1.3600	2.0700	1.2800	2.0700	+86.486%	257	2,485	-98.068%
2026-06-08	1.0500	1.1100	1.0500	1.1100	-31.056%	25	2,419	-96.396%
2026-06-05	0.9900	1.6600	0.9900	1.6100	+76.923%	417	2,441	-97.516%
2026-06-04	0.9600	0.9600	0.8800	0.9100	+2.247%	29	2,232	-95.604%
2026-06-03	0.8800	0.9200	0.8800	0.8900	+3.488%	183	2,229	-95.506%
2026-06-02	0.8500	0.8600	0.8400	0.8600	0.000%	220	2,229	-95.349%
2026-06-01	0.8900	0.8900	0.8400	0.8600	-2.273%	211	2,024	-95.349%
2026-05-29	0.8700	0.9000	0.8600	0.8800	-5.376%	14	1,862	-95.455%
2026-05-28	0.9800	0.9800	0.9100	0.9300	-14.679%	212	1,873	-95.699%
2026-05-27	1.0900	1.0900	1.0900	1.0900	+0.926%	76	1,685	-96.330%
2026-05-26	1.0800	1.0900	1.0500	1.0800	-6.897%	36	1,707	-96.296%
2026-05-22	1.2000	1.2200	1.1500	1.1600	-9.375%	19	1,711	-96.552%
2026-05-21	1.3400	1.3700	1.2500	1.2800	-14.094%	41	1,708	-96.875%
2026-05-20	1.4600	1.5000	1.4600	1.4900	-3.871%	8	1,708	-97.315%
2026-05-19	1.5200	1.5500	1.5100	1.5500	-3.727%	4	1,676	-97.419%
2026-05-18	1.6200	1.6700	1.6100	1.6100	-3.012%	7	1,676	-97.516%
2026-05-15	1.6200	1.6600	1.6200	1.6600	+9.934%	47	1,676	-97.590%
2026-05-14	1.5800	1.5800	1.5100	1.5100	-2.581%	3	1,634	-97.351%
2026-05-13	1.6000	1.6300	1.5500	1.5500	-5.488%	285	1,498	-97.419%
2026-05-12	1.7300	1.7300	1.6000	1.6400	+2.500%	22	1,498	-97.561%
2026-05-11	1.5900	1.6000	1.5900	1.6000	-5.325%	11	1,498	-97.500%
2026-05-08	1.7500	1.7500	1.6800	1.6900	-6.630%	320	1,505	-97.633%
2026-05-07	1.8400	1.8600	1.7900	1.8100	-4.233%	16	1,481	-97.790%
2026-05-06	1.9500	1.9800	1.8900	1.8900	-12.093%	69	1,481	-97.884%
2026-05-05	2.0700	2.1500	2.0700	2.1500	-6.114%	55	1,474	-98.140%
2026-05-04	2.1600	2.2900	2.0800	2.2900	+1.778%	52	1,470	-98.253%
2026-05-01	2.2500	2.3100	2.2300	2.2500	-4.661%	118	1,395	-98.222%
2026-04-30	2.5900	2.5900	2.3600	2.3600	-17.193%	16	1,395	-98.305%
2026-04-29	2.7500	2.8500	2.7400	2.8500	+1.064%	32	1,402	-98.596%
2026-04-28	2.8200	2.8200	2.8200	2.8200	+0.356%	2	1,415	-98.582%
2026-04-27	2.8400	2.8700	2.7700	2.8100	+0.717%	115	1,415	-98.577%
2026-04-24	3.0400	3.0500	2.7900	2.7900	-16.216%	190	1,320	-98.566%
2026-04-23	3.3100	3.4000	3.1200	3.3300	+4.389%	165	1,294	-98.799%
2026-04-22	3.2400	3.3200	3.1800	3.1900	-13.079%	457	1,273	-98.746%
2026-04-21	3.3500	3.6800	3.3500	3.6700	+5.460%	16	1,110	-98.910%
2026-04-20	3.2600	3.4800	3.2600	3.4800	+6.748%	4	1,110	-98.851%
2026-04-17	3.2400	3.2600	3.1100	3.2600	-8.939%	172	1,113	-98.773%
2026-04-16	3.7000	3.7000	3.5800	3.5800	-1.105%	108	1,014	-98.883%
2026-04-15	3.7000	3.7800	3.6000	3.6200	-5.729%	16	1,113	-98.895%
2026-04-14	3.9400	3.9400	3.7400	3.8400	-17.773%	29	1,123	-98.958%
2026-04-13	5.0800	5.0800	4.6600	4.6700	-5.657%	9	1,124	-99.143%
2026-04-10	5.0100	5.0600	4.9500	4.9500	-7.129%	7	1,125	-99.192%
2026-04-09	5.9500	6.2000	5.3300	5.3300	-9.044%	121	1,125	-99.250%
2026-04-08	5.2600	6.3100	5.2600	5.8600	-28.537%	145	1,185	-99.317%
2026-04-07	8.4000	9.5400	8.2000	8.2000	+3.405%	50	1,278	-99.512%
2026-04-06	8.1800	8.1800	7.8500	7.9300	-10.497%	57	1,295	-99.496%
2026-04-02	10.6100	10.6100	8.8600	8.8600	+0.568%	216	1,219	-99.549%
2026-04-01	8.9500	9.0300	8.2200	8.8100	-11.988%	140	1,219	-99.546%
2026-03-31	12.0000	12.0000	10.0100	10.0100	-26.289%	122	1,137	-99.600%
2026-03-30	12.2100	14.3500	12.2100	13.5800	-0.220%	109	1,092	-99.705%
2026-03-27	12.1700	13.6200	12.0600	13.6100	+22.502%	100	1,035	-99.706%
2026-03-26	10.4900	11.1100	9.9900	11.1100	+19.591%	71	948	-99.640%
2026-03-25	9.2100	9.2900	9.0200	9.2900	-7.100%	74	903	-99.569%
2026-03-24	10.2200	10.2200	10.0000	10.0000	+3.306%	3	859	-99.600%
2026-03-23	8.9600	9.6800	8.4900	9.6800	-15.385%	21	859	-99.587%
2026-03-20	9.7000	11.4400	9.7000	11.4400	+28.108%	24	847	-99.650%
2026-03-19	10.6600	10.7200	8.9300	8.9300	-3.772%	120	834	-99.552%
2026-03-18	8.1800	9.2800	8.1500	9.2800	+20.052%	32	752	-99.569%
2026-03-17	7.7700	7.9300	7.7300	7.7300	-7.203%	7	744	-99.483%
2026-03-16	8.5900	8.6000	8.3300	8.3300	-16.197%	159	738	-99.520%
2026-03-13	9.5500	10.1700	9.5500	9.9400	+9.231%	9	599	-99.598%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+9.639%	1	591	-99.560%
2026-03-11	8.3000	8.5300	8.3000	8.3000	+6.274%	15	590	-99.518%
2026-03-10	8.0300	8.0300	7.8100	7.8100	-8.118%	20	589	-99.488%
2026-03-09	11.0500	11.1400	8.5000	8.5000	-16.830%	56	600	-99.529%
2026-03-06	9.1800	10.2200	9.1800	10.2200	+21.957%	5	560	-99.609%
2026-03-05	7.7000	8.8200	7.5100	8.3800	+13.859%	10	558	-99.523%
2026-03-04	8.2800	8.2800	7.2600	7.3600	-15.110%	32	552	-99.457%
2026-03-03	9.6600	10.4500	8.5800	8.6700	+3.461%	24	542	-99.539%
2026-03-02	8.7000	8.7000	8.3800	8.3800	+5.276%	7	528	-99.523%
2026-02-27	8.1200	8.1200	7.9600	7.9600	+2.445%	6	526	-99.497%
2026-02-26	7.6100	7.7700	7.6100	7.7700	+9.437%	16	526	-99.485%
2026-02-25	7.1200	7.1200	7.1000	7.1000	-11.361%	2	520	-99.437%
2026-02-24	8.5100	8.5100	7.9700	8.0100	-11.000%	15	520	-99.501%
2026-02-23	8.5500	9.0600	8.5500	9.0000	+6.007%	9	511	-99.556%
2026-02-20	8.4900	8.4900	8.4900	8.4900	-2.414%	2	504	-99.529%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+12.549%	5	505	-99.540%
2026-02-18	7.6100	7.7300	7.6100	7.7300	-9.591%	20	505	-99.483%
2026-02-17	9.3300	9.5300	8.5500	8.5500	-5.211%	26	511	-99.532%
2026-02-13	9.1600	9.1600	8.1800	9.0200	+24.758%	224	381	-99.557%
2026-02-11	7.8300	7.8300	7.2300	7.2300	-10.520%	2	381	-99.447%
2026-02-06	8.6000	8.6000	8.0800	8.0800	-19.200%	3	380	-99.505%
2026-02-05	9.6400	10.0000	9.1700	10.0000	+8.460%	8	380	-99.600%
2026-02-04	8.9900	9.3800	8.9900	9.2200	+13.547%	7	378	-99.566%
2026-02-03	6.7600	8.5200	6.7600	8.1200	+21.375%	307	373	-99.507%
2026-02-02	6.9000	6.9000	6.6900	6.6900	-7.341%	6	79	-99.402%
2026-01-30	6.7500	7.2900	6.7200	7.2200	+4.486%	6	80	-99.446%
2026-01-29	6.9100	6.9100	6.9100	6.9100	+9.683%	3	76	-99.421%
2026-01-27	6.4100	6.4100	6.2500	6.3000	-8.029%	67	76	-99.365%
2026-01-23	6.8500	6.8500	6.8500	6.8500	-14.375%	7	12	-99.416%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-8.987%	5	5	-99.500%
2026-01-20	8.7900	8.7900	8.7900	8.7900	0.000%	5	5	-99.545%