Dark

QQQ20260821P500
QQQ Aug 21 2026 500.00 Put (QQQ260821P00500000)
option OPRA

EOD

Aug 6, 2026

0.0400-20.000%(-0.0100)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0400	0.0400	-20.000%	211	10,908	0.000%
2026-08-05	0.0700	0.0700	0.0400	0.0500	-28.571%	323	10,742	-20.000%
2026-08-04	0.0500	0.0700	0.0400	0.0700	-22.222%	394	10,679	-42.857%
2026-08-03	0.1300	0.1500	0.0800	0.0900	-52.632%	677	10,436	-55.556%
2026-07-31	0.1500	0.2100	0.1400	0.1900	-9.524%	377	10,189	-78.947%
2026-07-30	0.2600	0.2600	0.2100	0.2100	-48.780%	477	10,264	-80.952%
2026-07-29	0.3100	0.4300	0.2600	0.4100	+24.242%	1,170	10,102	-90.244%
2026-07-28	0.3600	0.3900	0.3200	0.3300	0.000%	58	9,646	-87.879%
2026-07-27	0.2800	0.4000	0.2800	0.3300	-15.385%	1,027	9,670	-87.879%
2026-07-24	0.3400	0.4500	0.3400	0.3900	0.000%	109	10,669	-89.744%
2026-07-23	0.3900	0.4900	0.3600	0.3900	+30.000%	165	10,655	-89.744%
2026-07-22	0.3000	0.3100	0.2800	0.3000	-6.250%	125	10,655	-86.667%
2026-07-21	0.3500	0.3700	0.3100	0.3200	-28.889%	109	10,653	-87.500%
2026-07-20	0.3700	0.4700	0.3700	0.4500	-21.053%	285	10,663	-91.111%
2026-07-17	0.5800	0.6600	0.4700	0.5700	+35.714%	1,306	10,589	-92.982%
2026-07-16	0.3800	0.4200	0.3400	0.4200	+31.250%	53	11,419	-90.476%
2026-07-15	0.3100	0.3900	0.3100	0.3200	-15.789%	185	11,435	-87.500%
2026-07-14	0.3600	0.3900	0.3400	0.3800	-13.636%	116	11,431	-89.474%
2026-07-13	0.4100	0.4800	0.3700	0.4400	+18.919%	95	11,375	-90.909%
2026-07-10	0.4500	0.4700	0.3700	0.3700	-22.917%	49	11,328	-89.189%
2026-07-09	0.5100	0.5100	0.4600	0.4800	-20.000%	227	11,328	-91.667%
2026-07-08	0.7000	0.8200	0.6000	0.6000	-4.762%	29	11,272	-93.333%
2026-07-07	0.6000	0.6800	0.5400	0.6300	+21.154%	286	11,272	-93.651%
2026-07-06	0.7000	0.7000	0.5200	0.5200	-35.802%	195	11,022	-92.308%
2026-07-02	0.6000	0.8700	0.6000	0.8100	+24.615%	680	10,960	-95.062%
2026-07-01	0.5300	0.6800	0.5300	0.6500	-2.985%	46	10,960	-93.846%
2026-06-30	0.8500	0.8500	0.6700	0.6700	-26.374%	79	10,998	-94.030%
2026-06-29	1.0200	1.1000	0.8400	0.9100	-26.016%	635	10,997	-95.604%
2026-06-26	1.4900	1.4900	1.1500	1.2300	+1.653%	76	10,474	-96.748%
2026-06-25	1.0500	1.5000	1.0300	1.2100	-14.184%	595	10,484	-96.694%
2026-06-24	1.3700	1.6000	1.1800	1.4100	-4.082%	191	9,980	-97.163%
2026-06-23	1.5000	1.5800	1.2500	1.4700	+45.545%	465	9,960	-97.279%
2026-06-22	0.8500	1.0200	0.8500	1.0100	+16.092%	60	9,983	-96.040%
2026-06-18	0.9900	1.0500	0.8700	0.8700	-29.839%	73	9,966	-95.402%
2026-06-17	1.0300	1.2400	1.0000	1.2400	+14.815%	33	9,966	-96.774%
2026-06-16	0.9100	1.0800	0.9100	1.0800	+20.000%	168	9,966	-96.296%
2026-06-15	1.0000	1.0000	0.8800	0.9000	-30.769%	997	10,718	-95.556%
2026-06-12	1.5200	1.5200	1.3000	1.3000	-18.750%	3,007	10,718	-96.923%
2026-06-11	2.0700	2.1700	1.5900	1.6000	-29.825%	720	10,718	-97.500%
2026-06-10	1.8900	2.3500	1.8900	2.2800	+30.286%	581	10,524	-98.246%
2026-06-09	1.2800	2.6600	1.2800	1.7500	+30.597%	778	10,086	-97.714%
2026-06-08	1.4100	1.5500	1.3200	1.3400	-28.723%	37	9,703	-97.015%
2026-06-05	1.1900	2.0800	1.1700	1.8800	+77.358%	115	9,713	-97.872%
2026-06-04	1.2700	1.2700	1.0400	1.0600	-6.195%	49	9,678	-96.226%
2026-06-03	1.1000	1.1700	1.0800	1.1300	+5.607%	96	9,690	-96.460%
2026-06-02	1.1300	1.1300	1.0600	1.0700	-5.310%	211	9,672	-96.262%
2026-06-01	1.1300	1.1600	1.0700	1.1300	+3.670%	84	9,503	-96.460%
2026-05-29	1.1000	1.1900	1.0600	1.0900	-7.627%	66	9,515	-96.330%
2026-05-28	1.2800	1.3100	1.1400	1.1800	-9.231%	40	9,537	-96.610%
2026-05-27	1.3500	1.3900	1.2600	1.3000	-5.797%	91	9,532	-96.923%
2026-05-26	1.3100	1.3900	1.3100	1.3800	-9.804%	97	9,575	-97.101%
2026-05-22	1.4700	1.5300	1.4500	1.5300	-3.165%	83	9,522	-97.386%
2026-05-21	1.6600	1.7300	1.5600	1.5800	-8.671%	163	9,525	-97.468%
2026-05-20	1.8000	1.8000	1.7300	1.7300	-12.183%	18	9,525	-97.688%
2026-05-19	2.0000	2.1100	1.8800	1.9700	+3.141%	160	9,574	-97.970%
2026-05-18	2.0000	2.1300	1.9100	1.9100	-7.729%	48	9,574	-97.906%
2026-05-15	2.2100	2.2100	2.0000	2.0700	+14.365%	110	9,574	-98.068%
2026-05-14	1.9800	1.9800	1.8100	1.8100	-8.122%	102	9,581	-97.790%
2026-05-13	2.0100	2.0100	1.9100	1.9700	-1.500%	518	9,092	-97.970%
2026-05-12	2.0000	2.1800	2.0000	2.0000	-2.913%	252	9,092	-98.000%
2026-05-11	2.0300	2.0600	1.9300	2.0600	+0.488%	199	9,092	-98.058%
2026-05-08	2.1500	2.2100	2.0500	2.0500	-9.292%	111	9,061	-98.049%
2026-05-07	2.3000	2.3700	2.2400	2.2600	-3.419%	36	9,053	-98.230%
2026-05-06	2.5800	2.5800	2.3400	2.3400	-14.286%	264	9,054	-98.291%
2026-05-05	2.6800	2.7300	2.6100	2.7300	-4.545%	73	9,081	-98.535%
2026-05-04	2.7300	2.9800	2.6800	2.8600	-0.694%	227	9,020	-98.601%
2026-05-01	2.8500	2.8800	2.7400	2.8800	-3.679%	191	9,174	-98.611%
2026-04-30	3.2900	3.3600	2.9700	2.9900	-14.815%	1,011	9,174	-98.662%
2026-04-29	3.6000	3.6200	3.4700	3.5100	-2.228%	672	8,343	-98.860%
2026-04-28	3.8300	3.9000	3.5900	3.5900	+4.360%	37	7,785	-98.886%
2026-04-27	3.6700	3.6900	3.4400	3.4400	-6.267%	201	7,770	-98.837%
2026-04-24	3.8200	3.9900	3.5600	3.6700	-9.828%	1,022	7,760	-98.910%
2026-04-23	4.1200	4.7200	3.9800	4.0700	+0.743%	168	6,965	-99.017%
2026-04-22	4.2300	4.2400	4.0400	4.0400	-14.043%	117	6,943	-99.010%
2026-04-21	4.3000	4.7400	4.2100	4.7000	+10.588%	170	6,928	-99.149%
2026-04-20	4.2000	4.3900	4.1100	4.2500	+3.912%	163	6,928	-99.059%
2026-04-17	4.2000	4.2300	3.9900	4.0900	-7.675%	705	6,930	-99.022%
2026-04-16	4.6700	4.8600	4.4300	4.4300	-5.342%	877	6,855	-99.097%
2026-04-15	4.7500	4.8900	4.6300	4.6800	-4.490%	296	6,094	-99.145%
2026-04-14	5.1500	5.1500	4.8400	4.9000	-12.343%	981	6,195	-99.184%
2026-04-13	6.7800	6.8900	5.5900	5.5900	-15.559%	366	5,413	-99.284%
2026-04-10	6.5900	6.7800	6.3700	6.6200	-2.504%	885	5,338	-99.396%
2026-04-09	7.6700	7.8300	6.7900	6.7900	-12.387%	306	4,606	-99.411%
2026-04-08	7.0300	8.1600	6.9800	7.7500	-26.471%	1,653	4,461	-99.484%
2026-04-07	11.1700	12.2300	10.5100	10.5400	+2.330%	361	3,541	-99.620%
2026-04-06	10.5000	10.5400	10.0400	10.3000	-6.872%	112	3,585	-99.612%
2026-04-02	13.3800	14.0700	10.8800	11.0600	-2.297%	580	3,519	-99.638%
2026-04-01	11.7300	11.8100	10.5200	11.3200	-10.655%	517	3,519	-99.647%
2026-03-31	15.1100	15.3300	12.3500	12.6700	-27.847%	119	3,398	-99.684%
2026-03-30	15.5000	18.3100	15.2500	17.5600	+5.087%	109	3,373	-99.772%
2026-03-27	15.1900	17.0300	15.1900	16.7100	+16.122%	77	3,367	-99.761%
2026-03-26	13.1500	14.4600	12.5600	14.3900	+22.468%	226	3,366	-99.722%
2026-03-25	11.8500	11.9500	11.3300	11.7500	-4.472%	79	3,213	-99.660%
2026-03-24	12.5000	12.9800	12.2300	12.3000	+3.623%	23	3,178	-99.675%
2026-03-23	11.7300	12.1600	10.6600	11.8700	-14.971%	414	3,174	-99.663%
2026-03-20	11.9700	14.8000	11.9700	13.9600	+16.333%	158	2,924	-99.713%
2026-03-19	13.3000	13.3000	12.0000	12.0000	+2.389%	45	2,945	-99.667%
2026-03-18	10.1800	11.7200	10.1100	11.7200	+19.836%	184	2,929	-99.659%
2026-03-17	10.2700	10.2700	9.6900	9.7800	-7.561%	17	2,909	-99.591%
2026-03-16	10.7700	10.8000	10.2600	10.5800	-17.214%	59	2,897	-99.622%
2026-03-13	11.7500	12.8200	11.5000	12.7800	+7.215%	21	2,914	-99.687%
2026-03-12	11.1800	12.0900	11.1800	11.9200	+16.634%	180	2,916	-99.664%
2026-03-11	10.4300	10.4300	10.1000	10.2200	-5.370%	17	2,947	-99.609%
2026-03-10	10.4200	10.8000	9.6300	10.8000	0.000%	196	2,941	-99.630%
2026-03-09	13.7000	14.0400	10.8000	10.8000	-15.559%	599	2,898	-99.630%
2026-03-06	11.9000	12.7900	11.3200	12.7900	+24.054%	64	2,741	-99.687%
2026-03-05	9.8200	11.1000	9.8200	10.3100	+12.065%	34	2,734	-99.612%
2026-03-04	10.4400	10.6300	9.1500	9.2000	-14.259%	58	2,719	-99.565%
2026-03-03	11.9300	13.0600	10.5800	10.7300	+6.448%	85	2,720	-99.627%
2026-03-02	10.3100	10.3100	9.8200	10.0800	+0.901%	247	2,748	-99.603%
2026-02-27	10.7400	10.7400	9.9900	9.9900	+4.498%	312	2,651	-99.600%
2026-02-26	10.0800	10.4500	9.5200	9.5600	+6.104%	89	2,646	-99.582%
2026-02-25	9.4300	9.5000	8.9000	9.0100	-11.144%	63	2,559	-99.556%
2026-02-24	11.0200	11.3100	10.0000	10.1400	-7.985%	579	2,559	-99.606%
2026-02-23	10.2300	11.4600	10.1500	11.0200	+8.465%	263	2,152	-99.637%
2026-02-20	10.5200	10.7400	10.0000	10.1600	-8.551%	724	2,034	-99.606%
2026-02-19	10.6900	11.1100	10.4300	11.1100	+6.827%	138	1,827	-99.640%
2026-02-18	10.5400	10.5400	9.5000	10.4000	-1.887%	120	1,779	-99.615%
2026-02-17	11.5100	12.5000	10.5000	10.6000	-7.585%	269	1,816	-99.623%
2026-02-13	10.8600	11.4700	10.5000	11.4700	+1.057%	9	1,735	-99.651%
2026-02-12	8.9200	11.3500	8.9200	11.3500	+22.306%	33	1,735	-99.648%
2026-02-11	9.0600	9.5000	9.0600	9.2800	+3.341%	15	1,712	-99.569%
2026-02-10	8.8700	9.0000	8.8700	8.9800	-1.210%	7	1,707	-99.555%
2026-02-09	10.4600	10.5000	8.9400	9.0900	-10.882%	37	1,707	-99.560%
2026-02-06	11.0000	11.2000	10.2000	10.2000	-18.465%	29	1,701	-99.608%
2026-02-05	12.3100	13.2100	11.6600	12.5100	+17.135%	153	1,701	-99.680%
2026-02-04	10.1600	11.4200	10.1600	10.6800	+7.337%	12	1,629	-99.625%
2026-02-03	8.6300	10.4900	8.6300	9.9500	+17.335%	32	1,629	-99.598%
2026-02-02	8.5300	8.5300	8.2500	8.4800	-7.826%	10	1,620	-99.528%
2026-01-30	8.4600	9.2000	8.4600	9.2000	+1.883%	8	1,617	-99.565%
2026-01-29	9.5900	9.7000	9.0300	9.0300	+13.585%	13	1,613	-99.557%
2026-01-28	8.1500	8.1500	7.8500	7.9500	+0.760%	4	1,621	-99.497%
2026-01-27	8.1200	8.1200	7.8500	7.8900	-4.940%	1,556	1,619	-99.493%
2026-01-26	8.1400	8.3000	8.1400	8.3000	-2.696%	51	114	-99.518%
2026-01-23	8.7400	8.7400	8.4100	8.5300	+1.548%	20	66	-99.531%
2026-01-22	8.7100	8.8300	8.4000	8.4000	-5.935%	41	53	-99.524%
2026-01-21	10.4500	10.4500	8.9300	8.9300	-18.522%	3	23	-99.552%
2026-01-20	10.4100	10.9600	10.4000	10.9600	+21.105%	22	22	-99.635%
2026-01-16	9.0500	9.0500	9.0500	9.0500	0.000%	1	0	-99.558%