Dark

QQQ20260821P525
QQQ Aug 21 2026 525.00 Put (QQQ260821P00525000)
option OPRA

EOD

Aug 6, 2026

0.07000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0800	0.0500	0.0700	0.000%	7	4,880	0.000%
2026-08-05	0.0600	0.0700	0.0600	0.0700	-12.500%	114	4,880	0.000%
2026-08-04	0.0700	0.0800	0.0700	0.0800	-42.857%	14	4,880	-12.500%
2026-08-03	0.1800	0.1800	0.1300	0.1400	-48.148%	47	4,888	-50.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-6.897%	5	4,891	-74.074%
2026-07-30	0.3900	0.4000	0.2900	0.2900	-59.155%	20	4,891	-75.862%
2026-07-29	0.5700	0.7100	0.5500	0.7100	+39.216%	26	4,895	-90.141%
2026-07-28	0.5400	0.5700	0.4700	0.5100	-8.929%	153	4,874	-86.275%
2026-07-27	0.5700	0.5700	0.5400	0.5600	+3.704%	20	4,956	-87.500%
2026-07-24	0.6500	0.6500	0.5400	0.5400	-16.923%	34	4,941	-87.037%
2026-07-23	0.5700	0.7200	0.5500	0.6500	+41.304%	29	4,941	-89.231%
2026-07-22	0.4300	0.4600	0.4300	0.4600	+2.222%	2	4,924	-84.783%
2026-07-21	0.5100	0.5200	0.4500	0.4500	-27.419%	10	4,924	-84.444%
2026-07-20	0.6500	0.6500	0.6200	0.6200	-19.481%	2	4,926	-88.710%
2026-07-17	0.9400	0.9700	0.7700	0.7700	+35.088%	215	4,927	-90.909%
2026-07-16	0.5000	0.5700	0.5000	0.5700	+26.667%	8	4,945	-87.719%
2026-07-15	0.4800	0.5800	0.4500	0.4500	-15.094%	22	4,942	-84.444%
2026-07-14	0.5300	0.5300	0.5100	0.5300	-17.188%	22	4,941	-86.792%
2026-07-13	0.5700	0.6400	0.5500	0.6400	+16.364%	79	4,932	-89.063%
2026-07-10	0.6500	0.6500	0.5500	0.5500	-21.429%	17	4,977	-87.273%
2026-07-09	0.7500	0.7500	0.6600	0.7000	-15.663%	39	4,966	-90.000%
2026-07-08	0.9600	1.0700	0.8300	0.8300	-5.682%	14	4,948	-91.566%
2026-07-07	0.8100	0.8800	0.8100	0.8800	+17.333%	15	4,939	-92.045%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-37.500%	3	4,929	-90.667%
2026-07-02	1.0600	1.2000	1.0600	1.2000	+31.868%	16	4,928	-94.167%
2026-07-01	1.0200	1.0200	0.9100	0.9100	0.000%	9	4,928	-92.308%
2026-06-30	1.0000	1.0100	0.8900	0.9100	-24.793%	65	4,932	-92.308%
2026-06-29	1.3500	1.5800	1.1800	1.2100	-24.845%	38	4,870	-94.215%
2026-06-26	2.0300	2.0300	1.5800	1.6100	-1.829%	78	4,880	-95.652%
2026-06-25	1.8100	2.1100	1.5500	1.6400	-22.275%	189	4,880	-95.732%
2026-06-24	1.8600	2.1100	1.8000	2.1100	+3.431%	66	4,936	-96.682%
2026-06-23	2.0700	2.0700	1.8000	2.0400	+52.239%	136	4,931	-96.569%
2026-06-22	1.2200	1.3800	1.1700	1.3400	+1.515%	283	4,949	-94.776%
2026-06-18	1.3200	1.3700	1.3200	1.3200	-22.807%	4	4,911	-94.697%
2026-06-17	1.3700	1.7300	1.3700	1.7100	+33.594%	30	4,911	-95.906%
2026-06-16	1.2300	1.2800	1.2300	1.2800	+4.065%	25	4,911	-94.531%
2026-06-15	1.2400	1.2500	1.2000	1.2300	-32.418%	117	4,882	-94.309%
2026-06-12	2.1500	2.1500	1.8200	1.8200	-15.349%	56	4,882	-96.154%
2026-06-11	2.5700	2.8800	2.1500	2.1500	-30.868%	32	4,882	-96.744%
2026-06-10	2.3700	3.2000	2.3700	3.1100	+21.484%	1,147	4,876	-97.749%
2026-06-09	1.8500	3.2800	1.8500	2.5600	+37.634%	145	4,710	-97.266%
2026-06-08	2.0200	2.0200	1.7900	1.8600	-34.276%	84	4,742	-96.237%
2026-06-05	1.6200	2.8300	1.6200	2.8300	+103.597%	132	4,787	-97.527%
2026-06-04	1.5900	1.6200	1.3500	1.3900	-8.553%	17	4,909	-94.964%
2026-06-03	1.4500	1.5300	1.4500	1.5200	+8.571%	11	4,905	-95.395%
2026-06-02	1.4400	1.4700	1.4000	1.4000	-3.448%	722	4,907	-95.000%
2026-06-01	1.4700	1.4700	1.4200	1.4500	-4.605%	7	4,863	-95.172%
2026-05-29	1.4500	1.5200	1.4500	1.5200	-1.299%	48	4,862	-95.395%
2026-05-28	1.7100	1.7600	1.5000	1.5400	-11.494%	104	4,879	-95.455%
2026-05-27	1.7900	1.8200	1.7000	1.7400	-2.793%	230	4,841	-95.977%
2026-05-26	1.7600	1.8000	1.7400	1.7900	-9.596%	1,396	5,016	-96.089%
2026-05-22	1.9400	2.0200	1.9400	1.9800	-13.913%	72	5,084	-96.465%
2026-05-20	2.4900	2.4900	2.3000	2.3000	-10.853%	1,348	5,070	-96.957%
2026-05-19	2.7000	2.7000	2.5800	2.5800	-7.857%	624	4,530	-97.287%
2026-05-18	2.6600	2.8000	2.6400	2.8000	+2.190%	12	4,530	-97.500%
2026-05-15	2.6600	2.7400	2.6600	2.7400	+11.382%	6	4,530	-97.445%
2026-05-14	2.4800	2.4800	2.4300	2.4600	-1.992%	16	4,524	-97.154%
2026-05-13	2.5000	2.5100	2.5000	2.5100	-5.993%	41	4,513	-97.211%
2026-05-12	2.6700	2.8700	2.6700	2.6700	+2.299%	2,737	4,513	-97.378%
2026-05-11	2.6800	2.6800	2.6100	2.6100	-8.421%	12	4,513	-97.318%
2026-05-08	2.8400	2.8500	2.8100	2.8500	-9.810%	70	1,823	-97.544%
2026-05-07	3.0400	3.1600	2.9500	3.1600	-0.629%	104	1,772	-97.785%
2026-05-06	3.4000	3.4000	3.1300	3.1800	-12.155%	31	1,680	-97.799%
2026-05-05	3.5800	3.6200	3.5700	3.6200	-8.586%	4	1,691	-98.066%
2026-05-04	3.9000	4.0800	3.7000	3.9600	+2.857%	12	1,691	-98.232%
2026-05-01	3.9200	3.9200	3.7900	3.8500	-5.172%	6	1,685	-98.182%
2026-04-30	4.5000	4.5800	4.0500	4.0600	-16.803%	519	1,685	-98.276%
2026-04-29	4.8400	4.8800	4.8400	4.8800	+0.619%	5	1,728	-98.566%
2026-04-28	5.0700	5.2000	4.8500	4.8500	+1.464%	5	1,728	-98.557%
2026-04-27	4.7800	4.7800	4.7800	4.7800	-4.208%	3	1,727	-98.536%
2026-04-24	5.1300	5.1300	4.9900	4.9900	-6.554%	2	1,727	-98.597%
2026-04-23	5.5300	5.5300	5.3400	5.3400	-6.480%	2	1,726	-98.689%
2026-04-22	5.6500	5.7100	5.6500	5.7100	-1.382%	5	1,727	-98.774%
2026-04-20	5.6800	6.1700	5.6800	5.7900	+4.891%	14	1,727	-98.791%
2026-04-17	5.7800	5.7800	5.4500	5.5200	-15.077%	163	1,586	-98.732%
2026-04-16	6.3100	6.5200	6.3100	6.5000	+1.246%	15	1,586	-98.923%
2026-04-15	6.5200	6.5400	6.3900	6.4200	-4.889%	45	1,576	-98.910%
2026-04-14	7.2600	7.2600	6.7500	6.7500	-17.683%	67	1,566	-98.963%
2026-04-13	9.5000	9.5000	8.2000	8.2000	-12.206%	17	1,523	-99.146%
2026-04-10	8.9900	9.3400	8.9900	9.3400	-3.811%	9	1,520	-99.251%
2026-04-09	10.6700	10.6700	9.7000	9.7100	-11.566%	12	1,523	-99.279%
2026-04-08	10.0400	10.9800	9.4000	10.9800	-27.858%	32	1,525	-99.362%
2026-04-07	15.9800	16.1700	15.2200	15.2200	+7.183%	23	1,520	-99.540%
2026-04-06	14.3400	14.5600	14.2000	14.2000	-11.911%	1,279	1,516	-99.507%
2026-04-02	18.4000	19.0100	15.8400	16.1200	+3.799%	18	380	-99.566%
2026-04-01	15.4900	16.1900	14.5500	15.5300	-8.754%	79	380	-99.549%
2026-03-31	20.5800	20.6600	17.0200	17.0200	-27.544%	99	328	-99.589%
2026-03-30	20.4700	24.4900	20.4700	23.4900	+3.480%	14	314	-99.702%
2026-03-27	20.7700	22.7900	20.7700	22.7000	+18.476%	26	313	-99.692%
2026-03-26	17.5000	19.1600	16.8500	19.1600	+20.050%	35	300	-99.635%
2026-03-25	15.4500	16.1500	15.4500	15.9600	-1.724%	9	318	-99.561%
2026-03-24	17.2100	17.2100	16.2400	16.2400	+5.318%	6	319	-99.569%
2026-03-23	14.5800	15.4200	14.5800	15.4200	-20.104%	34	317	-99.546%
2026-03-20	17.3900	19.5400	17.0000	19.3000	+12.536%	19	306	-99.637%
2026-03-19	17.1000	17.1500	17.1000	17.1500	+10.717%	2	305	-99.592%
2026-03-18	14.5000	15.4900	14.4200	15.4900	+6.607%	19	303	-99.548%
2026-03-16	14.5300	14.5300	14.5300	14.5300	-14.529%	1	292	-99.518%
2026-03-13	14.7500	17.0000	14.7500	17.0000	+11.769%	2	292	-99.588%
2026-03-12	15.4900	16.0000	15.2100	15.2100	+8.876%	29	291	-99.540%
2026-03-11	13.4500	13.9700	13.4500	13.9700	+1.822%	104	266	-99.499%
2026-03-10	13.7200	13.7200	13.7200	13.7200	-3.380%	1	196	-99.490%
2026-03-09	16.5100	16.5100	14.2000	14.2000	-15.476%	6	196	-99.507%
2026-03-06	15.7400	16.8000	15.3100	16.8000	+34.293%	37	195	-99.583%
2026-03-04	12.3900	12.5100	12.3900	12.5100	-16.987%	3	160	-99.440%
2026-03-03	16.0300	17.3500	14.9900	15.0700	+12.128%	68	160	-99.536%
2026-03-02	15.1200	15.1200	13.4400	13.4400	-0.444%	27	153	-99.479%
2026-02-27	13.8000	13.8000	13.5000	13.5000	+1.351%	28	126	-99.481%
2026-02-26	12.9900	13.3200	12.9900	13.3200	+8.469%	6	98	-99.474%
2026-02-25	12.0400	12.2800	12.0400	12.2800	-16.858%	13	86	-99.430%
2026-02-24	14.7700	14.7700	14.7700	14.7700	-1.005%	2	86	-99.526%
2026-02-23	14.4300	15.1500	14.4300	14.9200	+9.867%	38	86	-99.531%
2026-02-20	13.8700	13.8700	13.5800	13.5800	-9.467%	2	53	-99.485%
2026-02-19	14.6500	15.0000	14.0800	15.0000	-0.133%	4	53	-99.533%
2026-02-17	15.0200	15.0200	15.0200	15.0200	+1.145%	1	49	-99.534%
2026-02-12	13.3200	14.8500	13.3200	14.8500	-10.811%	8	48	-99.529%
2026-02-05	17.3900	17.3900	15.6600	16.6500	+13.885%	16	44	-99.580%
2026-02-04	14.0200	15.6400	14.0200	14.6200	+5.865%	18	37	-99.521%
2026-02-03	14.0100	14.0100	13.6600	13.8100	+13.944%	4	24	-99.493%
2026-01-30	11.3500	12.1200	11.2200	12.1200	+6.037%	8	24	-99.422%
2026-01-29	11.4300	11.4300	11.4300	11.4300	+7.830%	3	18	-99.388%
2026-01-28	10.2700	10.6000	10.2700	10.6000	+1.145%	6	15	-99.340%
2026-01-27	10.4800	10.4800	10.4800	10.4800	-6.844%	1	9	-99.332%
2026-01-22	11.2500	11.2500	11.2500	11.2500	-19.355%	5	8	-99.378%
2026-01-20	14.3900	14.3900	13.5000	13.9500	+16.932%	7	8	-99.498%
2026-01-16	12.1500	12.1500	11.9300	11.9300	0.000%	2	0	-99.413%