Dark

QQQ20260821P520
QQQ Aug 21 2026 520.00 Put (QQQ260821P00520000)
option OPRA

EOD

Aug 5, 2026

0.0600-14.286%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0500	0.0600	-14.286%	14	1,519	0.000%
2026-08-04	0.0800	0.0800	0.0400	0.0700	-41.667%	19	1,531	-14.286%
2026-08-03	0.1700	0.1700	0.1200	0.1200	-47.826%	315	1,547	-50.000%
2026-07-31	0.2500	0.3000	0.2300	0.2300	-25.806%	85	1,442	-73.913%
2026-07-30	0.3300	0.3300	0.3100	0.3100	-47.458%	72	1,413	-80.645%
2026-07-29	0.4300	0.6100	0.4000	0.5900	+28.261%	175	1,474	-89.831%
2026-07-28	0.4900	0.5200	0.4300	0.4600	-9.804%	242	1,419	-86.957%
2026-07-27	0.4600	0.5600	0.4600	0.5100	-7.273%	83	1,481	-88.235%
2026-07-24	0.6000	0.6000	0.5400	0.5500	-12.698%	194	1,447	-89.091%
2026-07-23	0.5400	0.6800	0.5400	0.6300	+70.270%	11	1,605	-90.476%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-9.756%	7	1,601	-83.784%
2026-07-21	0.4100	0.4200	0.4100	0.4100	-31.667%	3	1,601	-85.366%
2026-07-20	0.5200	0.6000	0.5200	0.6000	-15.493%	17	1,601	-90.000%
2026-07-17	0.9100	0.9100	0.6600	0.7100	+36.538%	33	1,595	-91.549%
2026-07-16	0.4400	0.5200	0.4400	0.5200	+26.829%	24	1,579	-88.462%
2026-07-15	0.4900	0.5300	0.4100	0.4100	-14.583%	21	1,597	-85.366%
2026-07-14	0.4700	0.4800	0.4600	0.4800	-12.727%	702	1,586	-87.500%
2026-07-13	0.5000	0.5900	0.5000	0.5500	+3.774%	23	1,693	-89.091%
2026-07-10	0.6000	0.6000	0.5300	0.5300	-14.516%	71	1,674	-88.679%
2026-07-09	0.6300	0.6700	0.6100	0.6200	-25.301%	181	1,665	-90.323%
2026-07-08	0.8800	1.0600	0.8300	0.8300	+10.667%	30	1,538	-92.771%
2026-07-07	0.7700	0.9000	0.7500	0.7500	+17.188%	188	1,529	-92.000%
2026-07-06	0.7100	0.7200	0.6400	0.6400	-39.048%	234	1,355	-90.625%
2026-07-02	0.9100	1.1600	0.9100	1.0500	+25.000%	17	1,556	-94.286%
2026-07-01	0.8900	0.8900	0.8400	0.8400	0.000%	106	1,556	-92.857%
2026-06-30	0.9500	0.9500	0.8400	0.8400	-21.495%	68	1,558	-92.857%
2026-06-29	1.3100	1.5800	1.0700	1.0700	-34.756%	108	1,512	-94.393%
2026-06-26	1.6700	1.6700	1.5500	1.6400	+13.103%	30	1,453	-96.341%
2026-06-25	1.3600	1.9700	1.3600	1.4500	-19.444%	999	1,452	-95.862%
2026-06-24	1.8800	2.0600	1.5500	1.8000	-5.263%	483	1,090	-96.667%
2026-06-23	1.9200	1.9700	1.6300	1.9000	+50.794%	32	706	-96.842%
2026-06-22	1.0900	1.3000	1.0600	1.2600	+2.439%	80	726	-95.238%
2026-06-18	1.3100	1.3100	1.2300	1.2300	-23.125%	7	734	-95.122%
2026-06-17	1.4100	1.6000	1.3400	1.6000	+24.031%	4	734	-96.250%
2026-06-16	1.1400	1.2900	1.1400	1.2900	+11.207%	58	734	-95.349%
2026-06-15	1.1900	1.1900	1.1500	1.1600	-33.333%	16	719	-94.828%
2026-06-12	1.9000	1.9000	1.7100	1.7400	-19.070%	7	719	-96.552%
2026-06-11	2.3400	2.6000	2.1500	2.1500	-11.157%	51	719	-97.209%
2026-06-09	1.6700	3.3900	1.6700	2.4200	+30.811%	60	708	-97.521%
2026-06-08	1.7100	1.8500	1.7100	1.8500	-7.500%	33	756	-96.757%
2026-06-05	1.4900	2.0000	1.4700	2.0000	+52.672%	15	755	-97.000%
2026-06-04	1.3100	1.3100	1.3100	1.3100	-7.746%	1	755	-95.420%
2026-06-03	1.4000	1.4500	1.4000	1.4200	+5.185%	10	754	-95.775%
2026-06-02	1.3900	1.4200	1.3300	1.3500	-1.460%	12	757	-95.556%
2026-06-01	1.4100	1.4100	1.3400	1.3700	-2.143%	23	750	-95.620%
2026-05-29	1.4000	1.4000	1.3500	1.4000	-2.778%	16	744	-95.714%
2026-05-28	1.5900	1.6200	1.4100	1.4400	-13.253%	59	739	-95.833%
2026-05-27	1.6800	1.7200	1.6200	1.6600	-2.353%	14	751	-96.386%
2026-05-26	1.6700	1.7000	1.6700	1.7000	-6.593%	14	763	-96.471%
2026-05-22	1.8800	1.8900	1.7900	1.8200	-12.500%	11	763	-96.703%
2026-05-21	2.2000	2.2000	1.9700	2.0800	-4.147%	32	768	-97.115%
2026-05-20	2.1700	2.1700	2.1700	2.1700	-9.583%	1	768	-97.235%
2026-05-19	2.5100	2.5100	2.4000	2.4000	-3.614%	6	776	-97.500%
2026-05-18	2.5200	2.5200	2.4900	2.4900	-3.113%	2	776	-97.590%
2026-05-15	2.7800	2.7800	2.5100	2.5700	+12.227%	67	776	-97.665%
2026-05-14	2.4300	2.4300	2.2900	2.2900	-2.966%	21	772	-97.380%
2026-05-13	2.6000	2.6000	2.3600	2.3600	-6.349%	24	780	-97.458%
2026-05-12	2.6600	2.6600	2.5200	2.5200	+4.564%	22	780	-97.619%
2026-05-11	2.5700	2.5700	2.4100	2.4100	-5.490%	15	780	-97.510%
2026-05-08	2.7100	2.7300	2.5500	2.5500	-12.069%	29	778	-97.647%
2026-05-07	2.8800	2.9000	2.8800	2.9000	-2.357%	3	781	-97.931%
2026-05-06	3.1000	3.1000	2.9700	2.9700	-12.389%	29	782	-97.980%
2026-05-05	3.3100	3.3900	3.2900	3.3900	-8.871%	68	775	-98.230%
2026-05-04	3.4100	3.8400	3.4100	3.7200	+1.087%	64	715	-98.387%
2026-05-01	3.6700	3.6800	3.5800	3.6800	-4.167%	12	768	-98.370%
2026-04-30	4.2000	4.2000	3.8300	3.8400	-13.708%	106	768	-98.438%
2026-04-29	4.6300	4.6300	4.4500	4.4500	-1.766%	7	705	-98.652%
2026-04-28	4.8400	4.9300	4.5300	4.5300	+0.221%	7	702	-98.675%
2026-04-27	4.6600	4.7300	4.5200	4.5200	-2.796%	17	700	-98.673%
2026-04-24	4.8300	5.0000	4.6500	4.6500	-13.084%	101	687	-98.710%
2026-04-23	5.4900	5.7700	5.0800	5.3500	+3.883%	9	702	-98.879%
2026-04-22	5.3200	5.3700	5.1500	5.1500	-9.331%	18	699	-98.835%
2026-04-21	5.6800	5.6800	5.6800	5.6800	-0.351%	67	703	-98.944%
2026-04-20	5.2800	5.7000	5.2800	5.7000	+9.195%	9	687	-98.947%
2026-04-17	5.3600	5.3600	5.1300	5.2200	-8.741%	92	679	-98.851%
2026-04-16	6.0100	6.2100	5.7200	5.7200	-5.298%	87	722	-98.951%
2026-04-15	6.2500	6.2500	6.0300	6.0400	-5.625%	42	667	-99.007%
2026-04-14	6.7500	6.7500	6.3000	6.4000	-13.396%	62	689	-99.063%
2026-04-13	8.4100	8.4100	7.3600	7.3900	-14.566%	41	670	-99.188%
2026-04-10	8.4100	8.7800	8.3300	8.6500	-4.102%	126	655	-99.306%
2026-04-09	9.9600	10.1200	8.9100	9.0200	-13.353%	46	543	-99.335%
2026-04-08	9.0300	10.4100	9.0300	10.4100	-22.889%	39	549	-99.424%
2026-04-07	14.7600	15.2500	13.5000	13.5000	+2.273%	18	554	-99.556%
2026-04-06	13.8400	13.8400	13.0000	13.2000	-7.821%	76	544	-99.545%
2026-04-02	17.4800	17.4800	14.3200	14.3200	-1.377%	26	465	-99.581%
2026-04-01	15.1100	15.1100	13.7000	14.5200	-10.920%	18	465	-99.587%
2026-03-31	19.3000	19.3000	15.9900	16.3000	-25.909%	105	460	-99.632%
2026-03-30	19.5400	23.1000	19.5200	22.0000	+2.660%	82	409	-99.727%
2026-03-27	20.0000	21.4300	19.4400	21.4300	+18.267%	66	371	-99.720%
2026-03-26	16.5100	18.3200	15.8600	18.1200	+22.931%	99	343	-99.669%
2026-03-25	14.4900	15.4000	14.4900	14.7400	-6.944%	3	327	-99.593%
2026-03-24	16.3400	16.3400	14.9800	15.8400	+2.524%	50	327	-99.621%
2026-03-23	13.8600	15.4500	13.3300	15.4500	-12.316%	8	320	-99.612%
2026-03-20	16.4600	17.7400	15.9100	17.6200	+14.267%	36	320	-99.659%
2026-03-19	16.5800	16.5800	15.4200	15.4200	+12.802%	26	317	-99.611%
2026-03-18	12.8700	13.6700	12.8700	13.6700	+9.799%	7	301	-99.561%
2026-03-17	12.7200	12.7200	12.3700	12.4500	-7.297%	36	302	-99.518%
2026-03-16	13.4600	13.4600	13.4300	13.4300	-10.586%	4	292	-99.553%
2026-03-12	14.7400	15.0200	13.9600	15.0200	+13.444%	15	294	-99.601%
2026-03-11	12.6600	13.2400	12.6600	13.2400	+2.636%	4	292	-99.547%
2026-03-10	12.8700	13.0400	12.2200	12.9000	-3.946%	135	288	-99.535%
2026-03-09	17.4000	17.4000	13.4300	13.4300	-15.054%	37	283	-99.553%
2026-03-06	15.0300	15.8100	14.4900	15.8100	+18.427%	15	273	-99.620%
2026-03-05	12.7200	13.3500	12.7200	13.3500	+11.715%	4	265	-99.551%
2026-03-04	11.7900	11.9500	11.7900	11.9500	-15.368%	2	261	-99.498%
2026-03-03	15.0200	16.2300	14.1200	14.1200	+10.658%	24	260	-99.575%
2026-03-02	14.2300	14.2300	12.7600	12.7600	0.000%	33	264	-99.530%
2026-02-27	13.3000	13.3000	12.7600	12.7600	+4.505%	19	265	-99.530%
2026-02-26	13.1200	13.1200	12.1500	12.2100	+8.630%	32	249	-99.509%
2026-02-25	11.4700	11.4700	11.2400	11.2400	-9.864%	22	237	-99.466%
2026-02-24	12.4700	12.4700	12.4700	12.4700	-12.797%	1	237	-99.519%
2026-02-23	13.2900	14.3900	13.2900	14.3000	+11.371%	6	237	-99.580%
2026-02-20	12.8700	12.8700	12.8400	12.8400	-7.359%	3	232	-99.533%
2026-02-19	13.3200	13.8600	13.3200	13.8600	+4.921%	4	230	-99.567%
2026-02-18	13.2900	13.2900	12.2700	13.2100	-4.690%	4	228	-99.546%
2026-02-17	14.8100	15.2300	13.8600	13.8600	-2.941%	11	226	-99.567%
2026-02-13	15.0400	15.0500	13.8100	14.2800	+4.082%	11	226	-99.580%
2026-02-12	12.0000	13.7200	12.0000	13.7200	+16.568%	180	226	-99.563%
2026-02-11	12.0900	12.6500	11.7700	11.7700	+1.817%	155	200	-99.490%
2026-02-09	11.5600	11.5600	11.5600	11.5600	-13.473%	1	74	-99.481%
2026-02-06	13.8300	13.8300	13.3600	13.3600	-10.396%	4	74	-99.551%
2026-02-05	15.8700	16.2800	14.5600	14.9100	+5.000%	6	73	-99.598%
2026-02-04	12.7000	14.5200	12.7000	14.2000	+20.034%	25	70	-99.577%
2026-02-03	11.8300	11.8300	11.8300	11.8300	+11.184%	1	58	-99.493%
2026-02-02	11.4500	11.4500	10.6400	10.6400	-6.993%	4	58	-99.436%
2026-01-30	10.8100	11.5100	10.6400	11.4400	+4.858%	8	56	-99.476%
2026-01-29	11.3700	11.6300	10.7500	10.9100	+5.513%	31	57	-99.450%
2026-01-28	9.7400	10.3400	9.7400	10.3400	+5.295%	33	32	-99.420%
2026-01-27	9.8700	10.0000	9.8200	9.8200	-3.251%	8	19	-99.389%
2026-01-26	10.1100	10.1500	10.1100	10.1500	-6.881%	5	11	-99.409%
2026-01-22	10.9800	11.0000	10.9000	10.9000	-16.089%	4	6	-99.450%
2026-01-20	12.9900	12.9900	12.9900	12.9900	+13.748%	1	2	-99.538%
2026-01-15	11.4200	11.4200	11.4200	11.4200	0.000%	1	1	-99.475%