Dark

QQQ20260821P510
QQQ Aug 21 2026 510.00 Put (QQQ260821P00510000)
option OPRA

EOD

Aug 6, 2026

0.05000.000%(0.0000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0300	0.0500	0.0300	0.0500	0.000%	17	1,628	0.000%
2026-08-05	0.0600	0.0800	0.0400	0.0500	0.000%	618	1,627	0.000%
2026-08-04	0.0600	0.0700	0.0500	0.0500	-50.000%	203	1,022	0.000%
2026-08-03	0.1400	0.1400	0.1000	0.1000	-50.000%	58	835	-50.000%
2026-07-31	0.1900	0.2300	0.1500	0.2000	-25.926%	44	812	-75.000%
2026-07-30	0.2700	0.2700	0.2600	0.2700	-46.000%	17	827	-81.481%
2026-07-29	0.3900	0.5100	0.3100	0.5000	+35.135%	345	843	-90.000%
2026-07-28	0.3800	0.3800	0.3700	0.3700	-5.128%	31	625	-86.486%
2026-07-27	0.3300	0.4600	0.3300	0.3900	-13.333%	110	597	-87.179%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-15.094%	45	566	-88.889%
2026-07-23	0.4600	0.5300	0.4300	0.5300	+55.882%	138	549	-90.566%
2026-07-22	0.3500	0.3500	0.3300	0.3400	-8.108%	49	562	-85.294%
2026-07-21	0.4000	0.4100	0.3700	0.3700	-28.846%	50	569	-86.486%
2026-07-20	0.4500	0.5600	0.4500	0.5200	-17.460%	37	536	-90.385%
2026-07-17	0.7400	0.7400	0.5600	0.6300	+57.500%	15	514	-92.063%
2026-07-16	0.4100	0.4100	0.3900	0.4000	-2.439%	60	508	-87.500%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-6.818%	2	448	-87.805%
2026-07-14	0.4000	0.4400	0.4000	0.4400	-10.204%	62	448	-88.636%
2026-07-13	0.4600	0.5000	0.4400	0.4900	+2.083%	26	482	-89.796%
2026-07-10	0.5200	0.5200	0.4800	0.4800	-11.111%	6	501	-89.583%
2026-07-09	0.5400	0.5400	0.5300	0.5400	-30.769%	14	498	-90.741%
2026-07-08	0.7800	0.9500	0.7800	0.7800	+6.849%	25	495	-93.590%
2026-07-07	0.7400	0.7400	0.6300	0.7300	+10.606%	6	495	-93.151%
2026-07-06	0.6800	0.6900	0.6600	0.6600	-29.032%	5	493	-92.424%
2026-07-02	0.6900	0.9300	0.6900	0.9300	+25.676%	16	501	-94.624%
2026-07-01	0.7500	0.7500	0.7400	0.7400	-2.632%	11	501	-93.243%
2026-06-30	0.9100	0.9100	0.7600	0.7600	-20.000%	17	505	-93.421%
2026-06-29	1.3400	1.3400	0.9500	0.9500	-32.143%	17	503	-94.737%
2026-06-26	1.5900	1.5900	1.3000	1.4000	+8.527%	30	493	-96.429%
2026-06-25	1.4500	1.4500	1.2900	1.2900	-7.194%	14	486	-96.124%
2026-06-24	1.4700	1.6200	1.3800	1.3900	-16.766%	35	488	-96.403%
2026-06-23	1.7000	1.7900	1.4500	1.6700	+49.107%	140	485	-97.006%
2026-06-22	1.0200	1.1300	0.9600	1.1200	+2.752%	37	478	-95.536%
2026-06-18	1.1500	1.1500	1.0900	1.0900	-23.776%	56	422	-95.413%
2026-06-17	1.1700	1.4300	1.1700	1.4300	+28.829%	29	422	-96.503%
2026-06-16	1.0200	1.1500	1.0200	1.1100	+6.731%	9	422	-95.495%
2026-06-15	1.0200	1.0400	1.0100	1.0400	-29.730%	42	386	-95.192%
2026-06-12	1.6600	1.6600	1.4800	1.4800	-19.565%	14	386	-96.622%
2026-06-11	2.2300	2.2500	1.8400	1.8400	-28.125%	12	386	-97.283%
2026-06-10	2.5400	2.5600	2.5400	2.5600	+17.431%	10	377	-98.047%
2026-06-09	2.1000	2.6500	2.1000	2.1800	+33.742%	39	378	-97.706%
2026-06-08	1.5400	1.6300	1.5400	1.6300	-16.410%	3	404	-96.933%
2026-06-05	1.3100	1.9500	1.3100	1.9500	+66.667%	12	403	-97.436%
2026-06-04	1.2800	1.2900	1.1400	1.1700	-7.874%	33	411	-95.726%
2026-06-03	1.2300	1.2800	1.2000	1.2700	+6.723%	12	392	-96.063%
2026-06-02	1.2500	1.2900	1.1900	1.1900	-3.252%	15	390	-95.798%
2026-06-01	1.2300	1.2300	1.2300	1.2300	+1.653%	1	390	-95.935%
2026-05-29	1.2800	1.3000	1.2000	1.2100	-6.923%	32	390	-95.868%
2026-05-28	1.4300	1.4600	1.2400	1.3000	-10.959%	64	390	-96.154%
2026-05-27	1.5200	1.5300	1.4300	1.4600	-15.116%	36	400	-96.575%
2026-05-22	1.7000	1.7200	1.6000	1.7200	-3.371%	106	397	-97.093%
2026-05-21	1.8700	1.9000	1.7400	1.7800	-6.806%	48	402	-97.191%
2026-05-20	1.9600	1.9600	1.9100	1.9100	-15.111%	4	402	-97.382%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-3.846%	13	410	-97.778%
2026-05-15	2.4700	2.4700	2.3000	2.3400	+13.043%	23	410	-97.863%
2026-05-14	2.0700	2.0700	2.0700	2.0700	-3.721%	1	425	-97.585%
2026-05-13	2.1700	2.2000	2.1500	2.1500	-6.522%	3	426	-97.674%
2026-05-12	2.2200	2.4200	2.2200	2.3000	+6.481%	13	426	-97.826%
2026-05-11	2.1600	2.1700	2.1600	2.1600	-10.744%	6	426	-97.685%
2026-05-08	2.4100	2.4200	2.3600	2.4200	-3.968%	85	415	-97.934%
2026-05-07	2.5200	2.5200	2.5200	2.5200	-5.263%	1	335	-98.016%
2026-05-06	2.7500	2.7600	2.6600	2.6600	-9.831%	17	334	-98.120%
2026-05-05	2.9300	3.0100	2.9300	2.9500	-8.385%	20	339	-98.305%
2026-05-04	3.2200	3.3000	3.1100	3.2200	+0.312%	13	349	-98.447%
2026-05-01	3.1100	3.2100	3.1100	3.2100	-8.547%	4	342	-98.442%
2026-04-30	3.5000	3.5100	3.5000	3.5100	-10.687%	11	342	-98.575%
2026-04-29	4.1000	4.1000	3.9300	3.9300	-2.963%	32	351	-98.728%
2026-04-28	4.3500	4.3500	4.0000	4.0500	+2.792%	6	358	-98.765%
2026-04-27	4.1400	4.1400	3.9400	3.9400	-4.831%	14	360	-98.731%
2026-04-24	4.2800	4.2800	3.9900	4.1400	-12.842%	25	361	-98.792%
2026-04-23	4.6400	5.1000	4.5700	4.7500	+5.791%	20	358	-98.947%
2026-04-22	4.6700	4.7000	4.4900	4.4900	-14.476%	17	360	-98.886%
2026-04-21	5.0200	5.2500	4.9400	5.2500	+6.061%	6	365	-99.048%
2026-04-20	4.9200	4.9500	4.9200	4.9500	+6.452%	3	363	-98.990%
2026-04-17	4.4800	4.7100	4.4800	4.6500	-7.738%	34	361	-98.925%
2026-04-16	5.1500	5.1500	5.0400	5.0400	-4.906%	23	346	-99.008%
2026-04-15	5.3600	5.5300	5.2300	5.3000	-7.018%	87	335	-99.057%
2026-04-14	5.8300	5.8300	5.6500	5.7000	-10.658%	17	362	-99.123%
2026-04-13	7.3300	7.3300	6.3800	6.3800	-15.385%	15	351	-99.216%
2026-04-10	7.4400	7.5400	7.3300	7.5400	-3.209%	29	347	-99.337%
2026-04-09	8.5900	8.9200	7.7800	7.7900	-13.058%	34	346	-99.358%
2026-04-08	8.0800	9.3100	8.0500	8.9600	-25.021%	78	322	-99.442%
2026-04-07	13.5900	13.5900	11.9500	11.9500	+2.137%	3	290	-99.582%
2026-04-06	12.0000	12.0700	11.6100	11.7000	-10.000%	49	290	-99.573%
2026-04-02	15.0300	15.0300	12.9600	13.0000	+1.801%	10	258	-99.615%
2026-04-01	13.1400	13.1400	12.4600	12.7700	-9.880%	21	258	-99.608%
2026-03-31	16.3100	16.6500	14.1700	14.1700	-28.901%	109	256	-99.647%
2026-03-30	18.6800	20.5300	18.3600	19.9300	+5.786%	33	290	-99.749%
2026-03-27	17.5100	19.1600	17.4300	18.8400	+15.725%	16	273	-99.735%
2026-03-26	14.1900	16.2800	14.1900	16.2800	+16.954%	20	264	-99.693%
2026-03-24	13.6200	14.0500	13.6200	13.9200	+4.114%	7	255	-99.641%
2026-03-23	12.2500	13.3700	12.2500	13.3700	-16.698%	10	250	-99.626%
2026-03-20	14.5800	16.0500	14.5000	16.0500	+21.683%	9	255	-99.688%
2026-03-19	14.0200	14.5100	13.1900	13.1900	+5.351%	18	254	-99.621%
2026-03-18	12.5200	12.5200	12.5200	12.5200	+15.074%	1	251	-99.601%
2026-03-17	11.4000	11.4000	10.8800	10.8800	-8.186%	3	252	-99.540%
2026-03-16	12.3000	12.3000	11.6900	11.8500	-16.076%	19	252	-99.578%
2026-03-13	12.2100	14.3700	12.2100	14.1200	+7.051%	8	240	-99.646%
2026-03-12	12.7400	13.4300	12.7400	13.1900	+12.255%	3	236	-99.621%
2026-03-10	11.6600	11.7500	11.5500	11.7500	-15.468%	6	233	-99.574%
2026-03-09	15.4400	15.4400	13.9000	13.9000	-2.044%	8	236	-99.640%
2026-03-06	13.4000	14.1900	13.4000	14.1900	+14.899%	3	235	-99.648%
2026-03-05	11.2900	12.3500	11.1800	12.3500	+17.507%	30	235	-99.595%
2026-03-04	11.4800	11.4800	10.5100	10.5100	-12.417%	15	205	-99.524%
2026-03-03	13.3400	14.3900	12.0000	12.0000	+9.589%	14	192	-99.583%
2026-03-02	10.9500	10.9500	10.9500	10.9500	-4.032%	5	196	-99.543%
2026-02-27	11.4100	11.4100	11.4100	11.4100	+1.512%	2	191	-99.562%
2026-02-26	10.7000	11.2400	10.7000	11.2400	+12.513%	41	191	-99.555%
2026-02-25	10.3500	10.3500	9.9900	9.9900	-11.593%	47	167	-99.499%
2026-02-24	12.3900	12.3900	11.3000	11.3000	-10.175%	30	167	-99.558%
2026-02-23	12.8500	12.8500	12.5800	12.5800	+11.229%	2	172	-99.603%
2026-02-20	11.3100	11.3100	11.3100	11.3100	-3.663%	1	173	-99.558%
2026-02-19	11.9100	12.0000	11.7400	11.7400	+0.342%	7	174	-99.574%
2026-02-18	10.8600	11.7000	10.8600	11.7000	-4.255%	130	172	-99.573%
2026-02-12	10.8300	12.2200	10.8300	12.2200	+17.162%	8	53	-99.591%
2026-02-11	9.9200	10.7200	9.9200	10.4300	+0.385%	19	53	-99.521%
2026-02-10	10.3900	10.3900	10.3900	10.3900	+1.564%	7	65	-99.519%
2026-02-09	10.2500	10.2500	10.0000	10.2300	-10.577%	7	65	-99.511%
2026-02-06	12.3000	12.3000	11.4000	11.4400	-16.496%	21	59	-99.563%
2026-02-05	13.6500	13.7000	13.6500	13.7000	+15.223%	12	38	-99.635%
2026-02-04	11.6000	11.8900	11.5500	11.8900	+8.091%	10	32	-99.579%
2026-02-03	10.6000	11.0000	10.6000	11.0000	+8.374%	2	32	-99.545%
2026-01-30	9.7600	10.1500	9.7600	10.1500	-5.317%	2	31	-99.507%
2026-01-29	10.7200	10.7200	10.7200	10.7200	+21.818%	3	29	-99.534%
2026-01-27	8.8900	8.8900	8.8000	8.8000	-12.438%	8	29	-99.432%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-19.471%	1	21	-99.502%
2026-01-20	12.4800	12.4800	12.4800	12.4800	+22.114%	8	20	-99.599%
2026-01-15	9.5700	10.2200	9.5700	10.2200	0.000%	12	12	-99.511%