Dark

QQQ20260821P490
QQQ Aug 21 2026 490.00 Put (QQQ260821P00490000)
option OPRA

EOD

Aug 4, 2026

0.0300-72.727%(-0.0800)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0300	0.0300	-72.727%	14	4,059	0.000%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-21.429%	164	4,060	-72.727%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-30.000%	1	4,060	-78.571%
2026-07-30	0.2100	0.2100	0.2000	0.2000	-37.500%	122	4,060	-85.000%
2026-07-29	0.2700	0.3300	0.2700	0.3200	+6.667%	59	3,981	-90.625%
2026-07-28	0.2900	0.3300	0.2900	0.3000	0.000%	118	3,967	-90.000%
2026-07-27	0.2500	0.3000	0.2500	0.3000	-14.286%	30	3,961	-90.000%
2026-07-24	0.3600	0.3600	0.3100	0.3500	-7.895%	29	3,974	-91.429%
2026-07-23	0.3200	0.3800	0.3200	0.3800	+52.000%	79	3,995	-92.105%
2026-07-22	0.2600	0.2700	0.2500	0.2500	-37.500%	96	3,996	-88.000%
2026-07-20	0.3200	0.4000	0.3200	0.4000	-18.367%	19	4,313	-92.500%
2026-07-17	0.5000	0.5700	0.4400	0.4900	+28.947%	330	4,318	-93.878%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+15.152%	2	4,322	-92.105%
2026-07-14	0.3300	0.3300	0.3300	0.3300	0.000%	4	4,321	-90.909%
2026-07-13	0.3300	0.3300	0.3300	0.3300	-8.333%	1	4,322	-90.909%
2026-07-10	0.3700	0.3700	0.3400	0.3600	-14.286%	9	4,322	-91.667%
2026-07-09	0.4600	0.4600	0.4100	0.4200	-19.231%	3	4,329	-92.857%
2026-07-07	0.5300	0.5700	0.5100	0.5200	+15.556%	8	4,330	-94.231%
2026-07-06	0.4900	0.4900	0.4500	0.4500	-30.769%	4	4,328	-93.333%
2026-07-02	0.5500	0.6500	0.5500	0.6500	+18.182%	13	4,338	-95.385%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,338	-94.545%
2026-06-30	0.6400	0.6400	0.6000	0.6000	-22.078%	17	4,338	-95.000%
2026-06-29	0.7800	0.7800	0.7400	0.7700	-25.962%	27	4,355	-96.104%
2026-06-26	1.1100	1.1100	1.0000	1.0400	-6.306%	14	4,347	-97.115%
2026-06-25	1.3100	1.3100	1.1100	1.1100	-20.714%	2	4,347	-97.297%
2026-06-24	1.0500	1.4000	1.0500	1.4000	+11.111%	44	4,349	-97.857%
2026-06-23	1.1700	1.3000	1.1700	1.2600	+43.182%	334	4,350	-97.619%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+1.149%	1	4,041	-96.591%
2026-06-16	0.8700	0.8700	0.8700	0.8700	+7.407%	1	4,042	-96.552%
2026-06-15	0.8100	0.8200	0.8000	0.8100	-33.058%	36	4,070	-96.296%
2026-06-12	1.3100	1.3100	1.2100	1.2100	-14.184%	18	4,070	-97.521%
2026-06-11	1.7900	1.7900	1.4100	1.4100	-29.146%	23	4,070	-97.872%
2026-06-10	2.1700	2.1700	1.8000	1.9900	+8.743%	27	4,077	-98.492%
2026-06-09	1.1000	2.0000	1.1000	1.8300	+45.238%	38	4,096	-98.361%
2026-06-08	1.2000	1.2700	1.1800	1.2600	-31.892%	12	4,067	-97.619%
2026-06-05	1.0300	1.8500	1.0300	1.8500	+96.809%	28	4,076	-98.378%
2026-06-04	0.9300	0.9400	0.9300	0.9400	-9.615%	9	4,080	-96.809%
2026-06-03	1.0000	1.0400	0.9800	1.0400	+1.961%	9	4,086	-97.115%
2026-06-02	0.9600	1.0300	0.9500	1.0200	+7.368%	29	4,084	-97.059%
2026-06-01	1.0000	1.0100	0.9500	0.9500	-5.000%	4	4,084	-96.842%
2026-05-29	1.0300	1.0300	0.9800	1.0000	-16.667%	3	4,086	-97.000%
2026-05-26	1.2100	1.2100	1.1800	1.2000	-12.409%	20	4,087	-97.500%
2026-05-22	1.3100	1.3800	1.2800	1.3700	-2.837%	7	4,074	-97.810%
2026-05-21	1.5100	1.5500	1.3900	1.4100	-9.032%	26	4,073	-97.872%
2026-05-20	1.6100	1.6100	1.5400	1.5500	-10.405%	13	4,073	-98.065%
2026-05-19	1.7300	1.7300	1.7300	1.7300	-7.487%	1	4,070	-98.266%
2026-05-18	1.8600	1.8700	1.7600	1.8700	+0.538%	20	4,070	-98.396%
2026-05-15	1.9500	1.9700	1.7800	1.8600	+12.048%	98	4,070	-98.387%
2026-05-14	1.7000	1.7000	1.6500	1.6600	-5.143%	7	4,073	-98.193%
2026-05-13	1.7900	1.7900	1.7500	1.7500	-3.846%	4	4,078	-98.286%
2026-05-12	1.8600	1.9000	1.8200	1.8200	+2.825%	49	4,078	-98.352%
2026-05-11	1.9200	1.9200	1.7700	1.7700	-3.279%	105	4,078	-98.305%
2026-05-08	1.9100	1.9400	1.8300	1.8300	-8.500%	271	4,135	-98.361%
2026-05-07	2.0400	2.1100	2.0000	2.0000	-4.762%	115	4,187	-98.500%
2026-05-06	2.2000	2.2000	2.1000	2.1000	-11.392%	10	4,077	-98.571%
2026-05-05	2.3600	2.4100	2.3300	2.3700	-8.140%	139	4,074	-98.734%
2026-05-04	2.3900	2.5800	2.3600	2.5800	+1.976%	99	4,065	-98.837%
2026-05-01	2.6300	2.6300	2.4700	2.5300	-4.887%	33	4,114	-98.814%
2026-04-30	2.7500	2.7500	2.6300	2.6600	-13.355%	19	4,114	-98.872%
2026-04-29	3.0700	3.0700	3.0700	3.0700	-8.358%	4	4,123	-99.023%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+7.717%	10	4,120	-99.104%
2026-04-27	3.1800	3.1800	3.1100	3.1100	-3.715%	170	4,110	-99.035%
2026-04-24	3.4800	3.5500	3.2300	3.2300	-21.027%	56	4,119	-99.071%
2026-04-23	4.0900	4.0900	4.0900	4.0900	+13.928%	3	4,132	-99.267%
2026-04-22	3.7500	3.7500	3.4900	3.5900	-13.494%	5	4,132	-99.164%
2026-04-21	3.7400	4.1500	3.7400	4.1500	+10.667%	4	4,130	-99.277%
2026-04-20	3.7200	3.9000	3.7100	3.7500	+3.022%	23	4,130	-99.200%
2026-04-17	3.6400	3.6700	3.5300	3.6400	-9.901%	3,086	4,145	-99.176%
2026-04-16	4.1300	4.2900	4.0400	4.0400	-0.980%	79	4,263	-99.257%
2026-04-15	4.2000	4.3800	4.0800	4.0800	-5.991%	47	4,270	-99.265%
2026-04-14	4.4500	4.5100	4.3400	4.3400	-13.373%	40	4,257	-99.309%
2026-04-13	5.8000	5.8000	4.9600	5.0100	-14.212%	31	4,225	-99.401%
2026-04-10	5.8200	6.0100	5.6900	5.8400	-3.471%	59	4,224	-99.486%
2026-04-09	6.7900	6.7900	6.0000	6.0500	-10.237%	75	4,270	-99.504%
2026-04-08	6.1200	7.2000	6.1200	6.7400	-36.950%	55	4,321	-99.555%
2026-04-07	9.7300	10.6900	9.7300	10.6900	+16.703%	15	4,344	-99.719%
2026-04-06	9.1700	9.2200	9.0400	9.1600	-12.092%	103	4,336	-99.672%
2026-04-02	11.9100	12.3400	10.0900	10.4200	+4.409%	7	4,232	-99.712%
2026-04-01	9.9800	9.9800	9.3800	9.9800	-13.368%	37	4,232	-99.699%
2026-03-31	13.0600	13.3000	11.4900	11.5200	-27.319%	15	4,257	-99.740%
2026-03-30	13.5000	16.2100	13.5000	15.8500	+6.304%	49	4,258	-99.811%
2026-03-27	13.5800	14.9100	13.5800	14.9100	+19.952%	8	4,221	-99.799%
2026-03-26	11.1400	13.0200	11.1400	12.4300	+17.597%	42	4,218	-99.759%
2026-03-25	10.1700	10.6700	10.1400	10.5700	-2.938%	357	4,213	-99.716%
2026-03-24	11.1300	11.5500	10.8900	10.8900	+4.812%	8	3,974	-99.725%
2026-03-23	10.0700	10.9200	9.4600	10.3900	-16.680%	156	3,973	-99.711%
2026-03-20	11.5600	12.8900	11.4500	12.4700	+24.700%	5	3,968	-99.759%
2026-03-19	12.0100	12.0100	10.0000	10.0000	-5.571%	13	3,965	-99.700%
2026-03-18	9.6800	10.5900	9.4800	10.5900	+22.569%	66	3,964	-99.717%
2026-03-17	8.7500	8.8700	8.6400	8.6400	-6.997%	16	3,919	-99.653%
2026-03-16	9.9700	10.0100	9.2900	9.2900	-19.217%	12	3,912	-99.677%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+7.076%	3	3,912	-99.739%
2026-03-12	9.9500	10.7400	9.9500	10.7400	+18.152%	14	3,912	-99.721%
2026-03-11	9.1300	9.1300	9.0900	9.0900	-0.547%	4	4,070	-99.670%
2026-03-10	9.2100	9.5300	8.6000	9.1400	-5.676%	296	4,072	-99.672%
2026-03-09	11.9500	12.5100	9.5700	9.6900	-16.104%	37	3,835	-99.690%
2026-03-06	10.5200	11.5500	10.1500	11.5500	+18.705%	24	3,837	-99.740%
2026-03-05	9.2200	10.0000	9.2200	9.7300	+19.240%	21	3,832	-99.692%
2026-03-04	9.2000	9.2000	8.1600	8.1600	-14.465%	48	3,818	-99.632%
2026-03-03	10.8000	11.6500	9.4500	9.5400	+8.286%	32	3,840	-99.686%
2026-03-02	9.4500	9.4500	8.8100	8.8100	-4.031%	20	3,839	-99.659%
2026-02-27	9.0500	9.1800	8.9100	9.1800	+8.000%	49	3,834	-99.673%
2026-02-26	8.4300	8.9900	8.4300	8.5000	+6.250%	45	3,845	-99.647%
2026-02-25	8.0500	8.1700	7.9500	8.0000	-11.504%	30	3,801	-99.625%
2026-02-24	9.0500	9.0500	9.0400	9.0400	-10.672%	151	3,801	-99.668%
2026-02-23	9.1000	10.1200	9.1000	10.1200	+12.821%	15	3,652	-99.704%
2026-02-20	8.7500	9.3100	8.7500	8.9700	-8.749%	101	3,647	-99.666%
2026-02-19	9.7000	9.8500	9.3800	9.8300	+4.463%	8	3,626	-99.695%
2026-02-18	8.6300	9.4100	8.5000	9.4100	-0.738%	22	3,625	-99.681%
2026-02-17	10.3000	10.6000	9.4500	9.4800	-7.602%	3,622	3,619	-99.684%
2026-02-13	10.5300	10.5300	9.9400	10.2600	+7.322%	3	343	-99.708%
2026-02-12	9.6500	9.8300	9.5600	9.5600	+12.471%	4	343	-99.686%
2026-02-10	8.1400	8.5000	8.1400	8.5000	+7.323%	6	343	-99.647%
2026-02-09	7.9200	7.9200	7.9200	7.9200	-13.348%	1	338	-99.621%
2026-02-06	9.2000	9.2000	9.1400	9.1400	-15.370%	2	337	-99.672%
2026-02-05	11.5400	11.6200	10.8000	10.8000	+3.746%	17	337	-99.722%
2026-02-04	9.7400	10.4100	9.7400	10.4100	+9.579%	2	320	-99.712%
2026-02-03	8.8300	9.5200	8.8300	9.5000	+12.961%	302	318	-99.684%
2026-01-30	7.5500	8.4100	7.5500	8.4100	+17.294%	15	17	-99.643%
2026-01-28	7.1700	7.1700	7.1700	7.1700	-5.658%	1	2	-99.582%
2026-01-22	7.9200	7.9200	7.6000	7.6000	-8.323%	2	2	-99.605%
2026-01-21	9.0500	9.0500	8.2900	8.2900	0.000%	3	2	-99.638%