Dark

QQQ20260821P485
QQQ Aug 21 2026 485.00 Put (QQQ260821P00485000)
option OPRA

EOD

Aug 5, 2026

0.06000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0600	0.0300	0.0600	0.000%	13	1,131	0.000%
2026-08-04	0.0500	0.0600	0.0400	0.0600	-25.000%	37	1,139	0.000%
2026-08-03	0.1000	0.1100	0.0800	0.0800	-74.194%	222	1,150	-25.000%
2026-07-29	0.3000	0.3100	0.2900	0.3100	+3.333%	32	1,128	-80.645%
2026-07-28	0.2500	0.3100	0.2500	0.3000	0.000%	12	1,156	-80.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,151	-80.000%
2026-07-24	0.3000	0.3600	0.3000	0.3600	0.000%	12	1,152	-83.333%
2026-07-23	0.3600	0.3600	0.3600	0.3600	+50.000%	1	1,151	-83.333%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-4.000%	10	1,150	-75.000%
2026-07-21	0.2800	0.2800	0.2500	0.2500	-28.571%	201	1,150	-76.000%
2026-07-20	0.3500	0.3600	0.3500	0.3500	-33.962%	4	951	-82.857%
2026-07-17	0.5300	0.5300	0.5200	0.5300	+60.606%	6	951	-88.679%
2026-07-16	0.2800	0.3300	0.2800	0.3300	+13.793%	130	957	-81.818%
2026-07-14	0.2800	0.2900	0.2800	0.2900	-17.143%	68	879	-79.310%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-7.895%	1	879	-82.857%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-60.825%	1	879	-84.211%
2026-06-26	1.0400	1.0400	0.9700	0.9700	-2.020%	7	879	-93.814%
2026-06-25	0.9900	0.9900	0.9900	0.9900	-1.980%	1	879	-93.939%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-17.886%	3	879	-94.059%
2026-06-23	1.1800	1.2300	1.1800	1.2300	+48.193%	8	879	-95.122%
2026-06-18	0.8300	0.8300	0.8100	0.8300	-5.682%	32	880	-92.771%
2026-06-17	0.8800	0.8800	0.8800	0.8800	+11.392%	1	880	-93.182%
2026-06-16	0.7900	0.7900	0.7900	0.7900	+1.282%	1	880	-92.405%
2026-06-15	0.7900	0.7900	0.7800	0.7800	-45.833%	25	895	-92.308%
2026-06-11	1.6300	1.6400	1.4400	1.4400	-29.756%	8	895	-95.833%
2026-06-09	2.0500	2.0500	2.0500	2.0500	+75.214%	10	888	-97.073%
2026-06-08	1.1900	1.1900	1.1700	1.1700	-18.750%	2	878	-94.872%
2026-06-05	0.9700	1.4400	0.9700	1.4400	+51.579%	12	878	-95.833%
2026-06-04	0.9800	0.9900	0.9000	0.9500	-1.042%	8	890	-93.684%
2026-06-03	0.9200	0.9600	0.9200	0.9600	+5.495%	6	888	-93.750%
2026-06-02	0.9200	0.9200	0.9100	0.9100	-1.087%	18	889	-93.407%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-2.128%	1	890	-93.478%
2026-05-29	0.8900	0.9500	0.8900	0.9400	-4.082%	22	889	-93.617%
2026-05-28	1.0700	1.0700	0.9600	0.9800	-14.035%	7	891	-93.878%
2026-05-27	1.1400	1.1400	1.1400	1.1400	-0.870%	1	888	-94.737%
2026-05-26	1.1500	1.1500	1.1300	1.1500	-10.853%	4	889	-94.783%
2026-05-22	1.2800	1.3000	1.2300	1.2900	-4.444%	8	891	-95.349%
2026-05-21	1.4200	1.4600	1.3300	1.3500	-15.094%	38	890	-95.556%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-6.471%	5	890	-96.226%
2026-05-18	1.6600	1.7000	1.6600	1.7000	-7.104%	3	905	-96.471%
2026-05-15	1.8900	1.8900	1.8300	1.8300	+15.823%	31	905	-96.721%
2026-05-14	1.5800	1.5800	1.5800	1.5800	-4.819%	1	890	-96.203%
2026-05-13	1.6600	1.6600	1.6600	1.6600	-10.270%	1	889	-96.386%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-3.646%	1	889	-96.757%
2026-05-07	1.9200	1.9200	1.9200	1.9200	-4.478%	2	888	-96.875%
2026-05-06	2.0900	2.0900	2.0100	2.0100	-20.238%	16	890	-97.015%
2026-05-04	2.5200	2.5200	2.5200	2.5200	+8.155%	1	894	-97.619%
2026-05-01	2.3300	2.3300	2.3300	2.3300	-8.627%	1	894	-97.425%
2026-04-30	2.6900	2.6900	2.5500	2.5500	-15.563%	2	894	-97.647%
2026-04-27	3.0200	3.0200	3.0200	3.0200	+0.667%	40	896	-98.013%
2026-04-24	3.1800	3.1800	3.0000	3.0000	-15.014%	51	887	-98.000%
2026-04-23	3.5300	3.5300	3.5300	3.5300	-9.021%	1	937	-98.300%
2026-04-21	3.5700	3.8800	3.5700	3.8800	+11.494%	3	939	-98.454%
2026-04-20	3.4400	3.4800	3.4400	3.4800	+0.578%	15	939	-98.276%
2026-04-17	3.4800	3.4800	3.3500	3.4600	-10.363%	9	949	-98.266%
2026-04-16	3.8600	3.8600	3.8600	3.8600	-0.771%	116	953	-98.446%
2026-04-15	3.9200	4.0500	3.8500	3.8900	-3.951%	121	953	-98.458%
2026-04-14	4.2200	4.2300	4.0500	4.0500	-16.495%	30	1,060	-98.519%
2026-04-13	5.2200	5.2300	4.8500	4.8500	-13.082%	8	1,059	-98.763%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-4.778%	93	1,056	-98.925%
2026-04-09	6.2300	6.5300	5.8000	5.8600	-6.390%	100	1,058	-98.976%
2026-04-08	6.1700	6.3700	6.1700	6.2600	-32.470%	61	1,101	-99.042%
2026-04-07	9.1400	9.9100	9.1400	9.2700	+7.916%	3	1,101	-99.353%
2026-04-06	8.7300	8.7300	8.4300	8.5900	-12.614%	150	1,099	-99.302%
2026-04-02	11.5000	11.5000	9.4600	9.8300	+4.909%	44	995	-99.390%
2026-04-01	9.7400	9.7400	8.8100	9.3700	-9.381%	44	995	-99.360%
2026-03-31	12.6800	12.8800	10.2500	10.3400	-30.743%	595	1,004	-99.420%
2026-03-30	14.5500	15.2600	14.5500	14.9300	+3.609%	5	542	-99.598%
2026-03-27	13.6900	14.4100	12.9500	14.4100	+32.689%	18	539	-99.584%
2026-03-26	10.4700	10.8600	10.4700	10.8600	+14.316%	44	536	-99.448%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-6.219%	1	494	-99.368%
2026-03-24	9.8400	10.1900	9.8400	10.1300	+12.431%	4	495	-99.408%
2026-03-23	9.1100	9.1100	9.0100	9.0100	-23.966%	6	491	-99.334%
2026-03-20	10.9700	11.8700	10.4000	11.8500	+10.335%	23	485	-99.494%
2026-03-19	11.2500	11.2500	10.3000	10.7400	+26.204%	37	471	-99.441%
2026-03-18	8.5100	8.5100	8.5100	8.5100	+3.907%	10	501	-99.295%
2026-03-17	8.3300	8.3300	8.1000	8.1900	-13.057%	11	491	-99.267%
2026-03-16	9.4200	9.4200	9.4200	9.4200	-13.339%	1	491	-99.363%
2026-03-13	10.8400	10.8700	10.8400	10.8700	+10.467%	5	490	-99.448%
2026-03-12	9.4200	9.8400	9.4200	9.8400	+14.552%	9	485	-99.390%
2026-03-10	9.1800	9.1800	8.1700	8.5900	-5.604%	19	485	-99.302%
2026-03-09	10.4300	10.4300	9.1000	9.1000	-8.266%	328	468	-99.341%
2026-03-06	9.4500	9.9600	9.4500	9.9200	+13.892%	132	214	-99.395%
2026-03-05	8.7100	8.7100	8.7100	8.7100	+11.667%	10	216	-99.311%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-25.072%	1	208	-99.231%
2026-03-03	11.0500	11.0500	10.4100	10.4100	+24.522%	18	207	-99.424%
2026-03-02	8.3600	8.3600	8.3600	8.3600	-1.647%	15	207	-99.282%
2026-02-27	8.7800	8.7800	8.5000	8.5000	+7.053%	2	200	-99.294%
2026-02-26	7.9800	8.1400	7.9400	7.9400	-5.813%	30	200	-99.244%
2026-02-24	9.0800	9.0800	8.4300	8.4300	-11.635%	9	192	-99.288%
2026-02-23	8.8900	9.5400	8.8900	9.5400	+3.247%	7	186	-99.371%
2026-02-19	9.3300	9.3300	9.2400	9.2400	+11.058%	3	181	-99.351%
2026-02-12	8.3200	8.3200	8.3200	8.3200	+1.711%	5	181	-99.279%
2026-02-06	8.4900	8.4900	8.1000	8.1800	-18.200%	192	176	-99.267%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+18.064%	1	266	-99.400%
2026-02-03	8.1000	8.4700	8.1000	8.4700	+24.376%	191	266	-99.292%
2026-01-28	6.8000	6.8100	6.8000	6.8100	+0.295%	8	76	-99.119%
2026-01-26	6.7900	6.7900	6.7900	6.7900	-3.551%	20	76	-99.116%
2026-01-23	7.0500	7.0500	7.0400	7.0400	-24.138%	50	58	-99.148%
2026-01-20	9.0000	9.2800	9.0000	9.2800	0.000%	8	8	-99.353%