Dark

QQQ20260821P505
QQQ Aug 21 2026 505.00 Put (QQQ260821P00505000)
option OPRA

EOD

Aug 6, 2026

0.0300-62.500%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0300	0.0300	0.0300	0.0300	-62.500%	3	544	0.000%
2026-08-05	0.0800	0.0800	0.0700	0.0800	-11.111%	8	545	-62.500%
2026-08-04	0.0900	0.0900	0.0900	0.0900	-35.714%	1	543	-66.667%
2026-08-03	0.1300	0.1400	0.1300	0.1400	-66.667%	18	543	-78.571%
2026-07-29	0.3400	0.4200	0.3400	0.4200	+23.529%	170	532	-92.857%
2026-07-28	0.4200	0.4200	0.3400	0.3400	-5.556%	10	401	-91.176%
2026-07-27	0.4000	0.4300	0.3600	0.3600	-10.000%	39	401	-91.667%
2026-07-24	0.4300	0.4400	0.3700	0.4000	-20.000%	98	374	-92.500%
2026-07-23	0.5000	0.5000	0.5000	0.5000	+56.250%	5	293	-94.000%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-17.949%	4	293	-90.625%
2026-07-21	0.3900	0.3900	0.3900	0.3900	-15.217%	1	290	-92.308%
2026-07-20	0.5100	0.5100	0.4600	0.4600	-13.208%	3	290	-93.478%
2026-07-17	0.5300	0.5300	0.5300	0.5300	+43.243%	1	289	-94.340%
2026-07-16	0.3700	0.3700	0.3700	0.3700	0.000%	1	289	-91.892%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-24.490%	1	289	-91.892%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-3.922%	1	288	-93.878%
2026-07-09	0.5200	0.5400	0.5000	0.5100	-23.881%	92	288	-94.118%
2026-07-08	0.6700	0.6700	0.6700	0.6700	+11.667%	1	250	-95.522%
2026-07-06	0.7900	0.7900	0.6000	0.6000	-30.233%	2	250	-95.000%
2026-07-02	0.8300	0.9000	0.8300	0.8600	+7.500%	7	251	-96.512%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-20.000%	17	251	-96.250%
2026-06-29	1.0500	1.0500	1.0000	1.0000	-21.260%	7	268	-97.000%
2026-06-25	1.2600	1.2700	1.2600	1.2700	-20.126%	6	262	-97.638%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+2.581%	10	265	-98.113%
2026-06-23	1.5000	1.5500	1.5000	1.5500	+44.860%	50	265	-98.065%
2026-06-22	1.0100	1.0700	1.0100	1.0700	+4.902%	13	234	-97.196%
2026-06-18	1.0400	1.0500	1.0200	1.0200	-2.857%	3	226	-97.059%
2026-06-16	1.0500	1.0500	1.0500	1.0500	+8.247%	1	226	-97.143%
2026-06-15	1.0000	1.0000	0.9700	0.9700	-31.690%	3	225	-96.907%
2026-06-12	1.6500	1.6500	1.4200	1.4200	-16.471%	3	225	-97.887%
2026-06-11	1.9500	1.9500	1.7000	1.7000	-27.660%	4	225	-98.235%
2026-06-10	2.3500	2.3500	2.3500	2.3500	-15.162%	1	225	-98.723%
2026-06-09	2.4700	2.7700	2.4700	2.7700	+84.667%	21	225	-98.917%
2026-06-08	1.6200	1.6200	1.5000	1.5000	-28.230%	5	226	-98.000%
2026-06-05	1.7200	2.0900	1.7200	2.0900	+90.000%	3	226	-98.565%
2026-06-04	1.1500	1.1500	1.0900	1.1000	-6.780%	21	227	-97.273%
2026-06-03	1.1800	1.1800	1.1800	1.1800	-0.840%	2	216	-97.458%
2026-06-02	1.1500	1.2000	1.1500	1.1900	+1.709%	6	216	-97.479%
2026-06-01	1.1900	1.1900	1.1700	1.1700	-1.681%	2	216	-97.436%
2026-05-29	1.2100	1.2100	1.1700	1.1900	-1.653%	3	215	-97.479%
2026-05-28	1.2300	1.2500	1.1700	1.2100	-11.029%	66	216	-97.521%
2026-05-27	1.4300	1.4500	1.3600	1.3600	-3.546%	14	219	-97.794%
2026-05-26	1.4300	1.4300	1.4100	1.4100	-14.024%	10	220	-97.872%
2026-05-22	1.5900	1.6400	1.5400	1.6400	-2.959%	54	220	-98.171%
2026-05-21	1.8000	1.8000	1.6400	1.6900	-19.524%	13	201	-98.225%
2026-05-19	2.1300	2.1300	2.0500	2.1000	-2.326%	29	201	-98.571%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-1.826%	1	196	-98.605%
2026-05-15	2.1500	2.1900	2.1500	2.1900	+14.063%	35	196	-98.630%
2026-05-14	1.9200	1.9200	1.9200	1.9200	-8.134%	2	197	-98.438%
2026-05-12	2.0900	2.0900	2.0900	2.0900	+0.481%	3	197	-98.565%
2026-05-11	2.1400	2.1400	2.0800	2.0800	-16.800%	22	197	-98.558%
2026-05-07	2.5300	2.5300	2.5000	2.5000	-5.660%	7	214	-98.800%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	218	-98.868%
2026-05-05	2.7600	2.8600	2.7600	2.8000	-5.085%	24	219	-98.929%
2026-05-04	2.9900	2.9900	2.9500	2.9500	-9.231%	12	209	-98.983%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-12.869%	3	202	-99.077%
2026-04-29	3.7300	3.7300	3.7300	3.7300	-6.516%	1	203	-99.196%
2026-04-28	4.0400	4.0400	3.9900	3.9900	+3.368%	2	203	-99.248%
2026-04-27	3.8600	3.8700	3.8600	3.8600	+0.521%	5	202	-99.223%
2026-04-24	4.0000	4.0000	3.8400	3.8400	-14.667%	3	207	-99.219%
2026-04-23	4.4400	4.8000	4.4400	4.5000	+4.408%	3	205	-99.333%
2026-04-22	4.4100	4.4100	4.3100	4.3100	-11.134%	10	205	-99.304%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+4.752%	1	204	-99.381%
2026-04-20	4.3900	4.6800	4.3900	4.6300	+8.685%	26	204	-99.352%
2026-04-17	4.3700	4.3700	4.2600	4.2600	-11.250%	6	179	-99.296%
2026-04-16	4.8500	4.8500	4.8000	4.8000	-3.614%	3	179	-99.375%
2026-04-15	4.8900	5.1500	4.8900	4.9800	-4.780%	20	177	-99.398%
2026-04-14	5.4300	5.4300	5.1900	5.2300	-17.247%	17	191	-99.426%
2026-04-13	7.1900	7.1900	6.3200	6.3200	-10.355%	5	188	-99.525%
2026-04-10	6.9500	7.2000	6.7400	7.0500	-3.425%	76	183	-99.574%
2026-04-09	8.2300	8.2300	7.3000	7.3000	-15.995%	17	222	-99.589%
2026-04-08	7.6000	8.6900	7.6000	8.6900	-27.583%	18	219	-99.655%
2026-04-07	12.3300	12.4300	11.6200	12.0000	+9.991%	4	210	-99.750%
2026-04-06	11.2500	11.2500	10.9100	10.9100	-9.835%	4	209	-99.725%
2026-04-02	12.1000	12.1000	12.1000	12.1000	+1.002%	2	208	-99.752%
2026-04-01	12.6000	12.6000	11.2700	11.9800	-9.517%	10	208	-99.750%
2026-03-31	16.0000	16.0000	13.2400	13.2400	-27.926%	14	207	-99.773%
2026-03-30	16.1800	19.4200	16.1800	18.3700	+2.283%	24	208	-99.837%
2026-03-27	16.4000	17.9600	16.2500	17.9600	+18.548%	23	203	-99.833%
2026-03-26	14.9000	15.1800	14.9000	15.1500	+14.340%	6	202	-99.802%
2026-03-24	13.2700	13.2700	13.0800	13.2500	+14.520%	6	206	-99.774%
2026-03-23	11.3800	11.6400	11.3800	11.5700	-21.506%	20	205	-99.741%
2026-03-20	12.5200	14.8100	12.5200	14.7400	+23.038%	6	221	-99.796%
2026-03-18	11.7200	11.9800	11.7200	11.9800	+12.594%	3	219	-99.750%
2026-03-17	10.3100	10.6400	10.3000	10.6400	-6.993%	17	219	-99.718%
2026-03-16	11.4400	11.4400	11.4400	11.4400	-13.920%	1	219	-99.738%
2026-03-13	12.1700	13.2900	12.1700	13.2900	+9.293%	65	218	-99.774%
2026-03-12	12.4400	12.4400	12.0400	12.1600	+11.560%	152	222	-99.753%
2026-03-10	11.3700	11.3700	10.3900	10.9000	-3.795%	181	333	-99.725%
2026-03-09	14.5000	14.7100	11.3300	11.3300	-11.897%	95	165	-99.735%
2026-03-06	12.8600	12.8600	12.8600	12.8600	+10.862%	30	138	-99.767%
2026-03-05	10.6300	11.6200	10.5600	11.6000	-10.906%	24	108	-99.741%
2026-03-03	13.3700	13.3700	13.0200	13.0200	+11.856%	4	88	-99.770%
2026-03-02	11.6400	11.6400	11.6400	11.6400	+7.281%	1	88	-99.742%
2026-02-27	10.8400	10.8500	10.8300	10.8500	+2.649%	5	89	-99.724%
2026-02-26	10.3000	10.5700	10.2000	10.5700	+11.380%	16	84	-99.716%
2026-02-25	9.4900	9.4900	9.4900	9.4900	-21.179%	2	67	-99.684%
2026-02-23	11.5400	12.2500	11.5400	12.0400	+10.866%	36	67	-99.751%
2026-02-20	11.9600	11.9600	10.3500	10.8600	-14.150%	4	33	-99.724%
2026-02-17	12.6500	12.6500	12.6500	12.6500	+30.144%	1	31	-99.763%
2026-02-10	9.6000	9.7200	9.6000	9.7200	-9.413%	50	33	-99.691%
2026-02-06	10.7300	10.7300	10.7300	10.7300	-17.015%	2	8	-99.720%
2026-02-05	13.7400	13.7400	12.9300	12.9300	+6.595%	3	9	-99.768%
2026-02-04	11.7300	12.1300	11.5400	12.1300	+34.033%	4	6	-99.753%
2026-02-02	9.0500	9.0500	9.0500	9.0500	+5.233%	3	4	-99.669%
2026-01-26	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-99.651%