Dark

QQQ20260821P515
QQQ Aug 21 2026 515.00 Put (QQQ260821P00515000)
option OPRA

EOD

Aug 5, 2026

0.0600-14.286%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0600	0.0500	0.0600	-14.286%	11	788	0.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	-69.565%	2	797	-14.286%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-56.604%	1	797	-73.913%
2026-07-29	0.4600	0.5400	0.3400	0.5300	+32.500%	180	798	-88.679%
2026-07-28	0.4900	0.4900	0.4000	0.4000	-11.111%	16	756	-85.000%
2026-07-27	0.4100	0.5100	0.4100	0.4500	+4.651%	23	765	-86.667%
2026-07-24	0.4300	0.4300	0.4300	0.4300	-24.561%	20	776	-86.047%
2026-07-23	0.4800	0.6100	0.4800	0.5700	+58.333%	18	776	-89.474%
2026-07-22	0.3600	0.3600	0.3600	0.3600	-16.279%	83	762	-83.333%
2026-07-21	0.4500	0.4500	0.4300	0.4300	-23.214%	2	762	-86.047%
2026-07-20	0.4700	0.5600	0.4700	0.5600	-17.647%	17	762	-89.286%
2026-07-17	0.6200	0.6800	0.6000	0.6800	+44.681%	39	759	-91.176%
2026-07-16	0.4700	0.4700	0.4700	0.4700	-11.321%	11	749	-87.234%
2026-07-13	0.5100	0.5300	0.5100	0.5300	+10.417%	13	744	-88.679%
2026-07-10	0.5500	0.5500	0.4800	0.4800	-18.644%	17	733	-87.500%
2026-07-09	0.5900	0.5900	0.5900	0.5900	-31.395%	53	739	-89.831%
2026-07-08	0.8900	0.8900	0.8600	0.8600	+13.158%	20	792	-93.023%
2026-07-07	0.7200	0.8600	0.7200	0.7600	+7.042%	26	782	-92.105%
2026-07-06	0.7100	0.7100	0.7100	0.7100	-29.703%	1	782	-91.549%
2026-07-02	0.8100	1.0300	0.8100	1.0100	+17.442%	62	731	-94.059%
2026-07-01	0.7900	0.8600	0.7900	0.8600	-11.340%	3	731	-93.023%
2026-06-30	1.0100	1.0100	0.9700	0.9700	-3.960%	8	731	-93.814%
2026-06-29	1.1000	1.1000	1.0100	1.0100	-28.369%	25	728	-94.059%
2026-06-26	1.4100	1.4100	1.4100	1.4100	-12.422%	20	703	-95.745%
2026-06-25	1.8400	1.8400	1.6100	1.6100	-14.362%	2	658	-96.273%
2026-06-24	1.6100	1.8800	1.6100	1.8800	+6.818%	4	660	-96.809%
2026-06-23	1.7700	1.9200	1.7500	1.7600	+50.427%	7	664	-96.591%
2026-06-22	1.0900	1.2100	1.0100	1.1700	0.000%	76	663	-94.872%
2026-06-18	1.2200	1.2200	1.1700	1.1700	-7.874%	19	589	-94.872%
2026-06-17	1.3000	1.3000	1.2300	1.2700	-5.224%	83	589	-95.276%
2026-06-16	1.0500	1.3400	1.0500	1.3400	+19.643%	58	589	-95.522%
2026-06-15	1.0800	1.1200	1.0700	1.1200	-45.098%	26	587	-94.643%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-22.137%	12	587	-97.059%
2026-06-10	2.4000	2.6200	2.4000	2.6200	+10.549%	11	593	-97.710%
2026-06-09	2.1400	3.0400	2.1400	2.3700	+38.596%	54	587	-97.468%
2026-06-08	1.7100	1.7100	1.7100	1.7100	-20.833%	10	580	-96.491%
2026-06-05	1.4600	2.1600	1.4600	2.1600	+70.079%	14	580	-97.222%
2026-06-04	1.2800	1.3300	1.2400	1.2700	-4.511%	11	583	-95.276%
2026-06-03	1.3200	1.3600	1.3000	1.3300	+4.724%	4	582	-95.489%
2026-06-02	1.2700	1.2700	1.2700	1.2700	-2.308%	4	585	-95.276%
2026-06-01	1.3600	1.3700	1.2800	1.3000	+0.775%	13	581	-95.385%
2026-05-29	1.3000	1.3800	1.2700	1.2900	-5.147%	71	579	-95.349%
2026-05-28	1.3900	1.3900	1.3300	1.3600	-13.924%	41	625	-95.588%
2026-05-27	1.6000	1.6000	1.5600	1.5800	-13.661%	14	609	-96.203%
2026-05-22	1.7900	1.8300	1.7400	1.8300	-4.188%	39	625	-96.721%
2026-05-21	2.0100	2.0600	1.8800	1.9100	-13.964%	24	611	-96.859%
2026-05-20	2.2000	2.2200	2.2000	2.2200	-1.770%	10	611	-97.297%
2026-05-19	2.3000	2.3900	2.2600	2.2600	-6.996%	24	615	-97.345%
2026-05-18	2.4300	2.4300	2.4300	2.4300	-3.187%	50	615	-97.531%
2026-05-15	2.4500	2.5100	2.4500	2.5100	+13.575%	12	615	-97.610%
2026-05-14	2.2500	2.2700	2.1800	2.2100	-2.212%	13	615	-97.285%
2026-05-13	2.3300	2.3300	2.2600	2.2600	-9.960%	16	624	-97.345%
2026-05-12	2.4400	2.5100	2.4400	2.5100	+5.462%	17	624	-97.610%
2026-05-11	2.3800	2.3800	2.3800	2.3800	-5.179%	6	624	-97.479%
2026-05-08	2.5100	2.5100	2.5100	2.5100	-9.712%	1	620	-97.610%
2026-05-07	2.7000	2.7800	2.7000	2.7800	-0.714%	4	620	-97.842%
2026-05-06	2.9700	2.9700	2.8000	2.8000	-11.672%	58	623	-97.857%
2026-05-05	3.1300	3.2100	3.1300	3.1700	-10.198%	4	625	-98.107%
2026-05-04	3.5800	3.6600	3.4600	3.5300	+2.915%	11	623	-98.300%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-5.510%	5	625	-98.251%
2026-04-30	4.0000	4.0300	3.6300	3.6300	-18.792%	478	625	-98.347%
2026-04-28	4.4700	4.4700	4.4700	4.4700	+2.995%	1	697	-98.658%
2026-04-24	4.7100	4.7100	4.3400	4.3400	-19.926%	18	697	-98.618%
2026-04-23	4.8500	5.4200	4.7600	5.4200	+1.498%	14	699	-98.893%
2026-04-21	5.3400	5.3400	5.3400	5.3400	+4.501%	13	705	-98.876%
2026-04-20	5.0300	5.1600	4.8500	5.1100	+3.441%	17	705	-98.826%
2026-04-17	4.9500	5.0100	4.8000	4.9400	-15.411%	40	703	-98.785%
2026-04-16	5.6400	5.8400	5.5600	5.8400	+1.389%	28	703	-98.973%
2026-04-15	5.8800	5.8800	5.7600	5.7600	-3.356%	36	689	-98.958%
2026-04-14	6.2100	6.2100	5.9000	5.9600	-14.121%	30	653	-98.993%
2026-04-13	8.2600	8.2600	6.9400	6.9400	-10.797%	48	654	-99.135%
2026-04-10	7.9900	7.9900	7.6700	7.7800	-7.160%	6	629	-99.229%
2026-04-09	9.4800	9.5600	8.3800	8.3800	-7.403%	7	625	-99.284%
2026-04-08	8.4900	9.2700	8.4900	9.0500	-33.210%	37	625	-99.337%
2026-04-07	13.5500	13.5500	13.5500	13.5500	+8.227%	1	633	-99.557%
2026-04-06	12.6500	12.6500	12.5200	12.5200	-7.259%	476	634	-99.521%
2026-04-02	16.1000	16.1000	13.5000	13.5000	-2.457%	3	167	-99.556%
2026-04-01	14.1600	14.1600	12.8400	13.8400	-10.013%	18	167	-99.566%
2026-03-31	17.5900	17.7800	15.3800	15.3800	-27.247%	70	167	-99.610%
2026-03-30	19.6200	21.7800	19.6200	21.1400	+5.542%	11	126	-99.716%
2026-03-27	18.8900	20.0800	18.4100	20.0300	+18.241%	37	118	-99.700%
2026-03-26	15.0100	16.9400	15.0100	16.9400	+12.708%	18	100	-99.646%
2026-03-24	15.2000	15.2000	14.4200	15.0300	+6.294%	15	85	-99.601%
2026-03-23	13.0800	14.1400	12.9900	14.1400	-16.775%	4	73	-99.576%
2026-03-20	15.3900	16.9900	15.2300	16.9900	+30.995%	6	73	-99.647%
2026-03-18	12.7100	12.9700	12.7100	12.9700	-4.842%	5	73	-99.537%
2026-03-12	13.5200	13.9100	13.5200	13.6300	+6.986%	5	69	-99.560%
2026-03-11	12.7400	12.7400	12.7400	12.7400	+7.783%	1	67	-99.529%
2026-03-10	11.6400	11.8200	11.6400	11.8200	-7.221%	4	67	-99.492%
2026-03-09	15.6900	15.6900	12.7400	12.7400	-2.525%	9	69	-99.529%
2026-03-06	14.1300	14.6200	13.0700	13.0700	+2.109%	18	66	-99.541%
2026-03-05	11.8700	12.8000	11.8700	12.8000	+17.002%	3	50	-99.531%
2026-03-04	10.9400	10.9400	10.9400	10.9400	-16.995%	1	48	-99.452%
2026-03-02	13.1800	13.1800	13.1800	13.1800	+11.036%	1	47	-99.545%
2026-02-27	12.3000	12.3000	11.8700	11.8700	0.000%	8	47	-99.495%
2026-02-26	11.5700	11.8700	11.5100	11.8700	-12.139%	3	40	-99.495%
2026-02-23	13.5100	13.5100	13.5100	13.5100	+2.973%	14	37	-99.556%
2026-02-17	14.2900	14.2900	13.1100	13.1200	+6.840%	3	23	-99.543%
2026-02-12	12.2800	12.2800	12.2800	12.2800	+12.351%	5	21	-99.511%
2026-02-11	11.2000	11.2000	10.9300	10.9300	+1.486%	4	18	-99.451%
2026-02-09	10.6400	10.7700	10.6400	10.7700	-29.331%	3	15	-99.443%
2026-02-05	15.2300	15.2400	15.2300	15.2400	+12.973%	2	15	-99.606%
2026-02-04	12.1200	13.4900	12.1200	13.4900	+16.093%	3	13	-99.555%
2026-02-03	11.6200	11.6200	11.6200	11.6200	+20.041%	10	13	-99.484%
2026-01-28	9.6800	9.6800	9.6800	9.6800	+2.651%	3	3	-99.380%
2026-01-27	9.4300	9.4300	9.4300	9.4300	0.000%	3	3	-99.364%