Dark

QQQ20260821P530
QQQ Aug 21 2026 530.00 Put (QQQ260821P00530000)
option OPRA

EOD

Aug 6, 2026

0.0500-28.571%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	-28.571%	12	13,609	0.000%
2026-08-05	0.0700	0.0800	0.0600	0.0700	0.000%	47	13,622	-28.571%
2026-08-04	0.0900	0.0900	0.0600	0.0700	-50.000%	91	13,654	-28.571%
2026-08-03	0.1900	0.2300	0.1400	0.1400	-44.000%	385	13,732	-64.286%
2026-07-31	0.2600	0.3600	0.2200	0.2500	-28.571%	285	13,909	-80.000%
2026-07-30	0.4300	0.4500	0.3500	0.3500	-53.947%	247	14,055	-85.714%
2026-07-29	0.5600	0.7700	0.2400	0.7600	+38.182%	180	13,989	-93.421%
2026-07-28	0.6900	0.6900	0.5200	0.5500	+5.769%	25	13,941	-90.909%
2026-07-27	0.5100	0.6900	0.5100	0.5200	-21.212%	107	13,940	-90.385%
2026-07-24	0.6600	0.6900	0.5600	0.6600	-4.348%	19	13,886	-92.424%
2026-07-23	0.6200	0.8300	0.6200	0.6900	+38.000%	54	13,882	-92.754%
2026-07-22	0.4900	0.5100	0.4600	0.5000	+6.383%	69	13,882	-90.000%
2026-07-21	0.5300	0.5300	0.4700	0.4700	-35.616%	5	13,938	-89.362%
2026-07-20	0.6500	0.7300	0.6000	0.7300	-16.092%	138	13,940	-93.151%
2026-07-17	0.9000	1.0500	0.8300	0.8700	+31.818%	13	13,960	-94.253%
2026-07-16	0.5800	0.6700	0.5200	0.6600	+34.694%	9	13,951	-92.424%
2026-07-15	0.5100	0.5800	0.4500	0.4900	-10.909%	20	13,954	-89.796%
2026-07-14	0.5600	0.5600	0.5500	0.5500	-12.698%	16	13,957	-90.909%
2026-07-13	0.6300	0.6300	0.5600	0.6300	+14.545%	23	13,948	-92.063%
2026-07-10	0.7000	0.7100	0.5500	0.5500	-22.535%	35	13,957	-90.909%
2026-07-09	0.7400	0.7400	0.7100	0.7100	-21.111%	64	13,949	-92.958%
2026-07-08	1.0000	1.2500	0.9000	0.9000	-9.091%	44	13,929	-94.444%
2026-07-07	0.9000	1.0700	0.9000	0.9900	+26.923%	57	13,899	-94.949%
2026-07-06	0.9200	0.9200	0.7800	0.7800	-30.973%	19	13,859	-93.590%
2026-07-02	1.0000	1.2900	1.0000	1.1300	+15.306%	136	13,752	-95.575%
2026-07-01	1.0100	1.0100	0.9700	0.9800	0.000%	11	13,752	-94.898%
2026-06-30	1.1800	1.1800	0.9800	0.9800	-21.600%	30	13,746	-94.898%
2026-06-29	1.6300	1.7400	1.2500	1.2500	-28.571%	50	13,742	-96.000%
2026-06-26	2.1700	2.1800	1.7000	1.7500	-1.130%	22	13,738	-97.143%
2026-06-25	1.5000	2.2200	1.5000	1.7700	+3.509%	54	13,758	-97.175%
2026-06-24	2.0400	2.3700	1.7100	1.7100	-19.340%	72	13,776	-97.076%
2026-06-23	2.2800	2.3000	1.8700	2.1200	+50.355%	39	13,731	-97.642%
2026-06-22	1.2200	1.4600	1.2200	1.4100	+2.920%	11	13,719	-96.454%
2026-06-18	1.4700	1.5400	1.3700	1.3700	-14.907%	26	13,703	-96.350%
2026-06-17	1.4500	1.6100	1.4400	1.6100	+12.587%	63	13,703	-96.894%
2026-06-16	1.2700	1.4400	1.2700	1.4300	+7.519%	228	13,703	-96.503%
2026-06-15	1.2900	1.3400	1.2700	1.3300	-32.828%	191	13,594	-96.241%
2026-06-12	2.1800	2.1800	1.9800	1.9800	-16.102%	13	13,594	-97.475%
2026-06-11	2.9900	3.0600	2.3600	2.3600	-24.841%	33	13,594	-97.881%
2026-06-10	2.7800	3.2700	2.7800	3.1400	+13.768%	15	13,588	-98.408%
2026-06-09	2.1100	3.6000	2.1100	2.7600	+33.981%	6,144	13,593	-98.188%
2026-06-08	1.9500	2.1900	1.9500	2.0600	-25.632%	40	19,648	-97.573%
2026-06-05	1.6400	2.9100	1.6400	2.7700	+85.906%	100	19,649	-98.195%
2026-06-04	1.6700	1.6700	1.4600	1.4900	-0.667%	317	19,667	-96.644%
2026-06-03	1.5700	1.5700	1.5000	1.5000	+2.041%	8	19,672	-96.667%
2026-06-02	1.5700	1.5700	1.4700	1.4700	-2.000%	27	19,675	-96.599%
2026-06-01	1.5600	1.6100	1.5000	1.5000	-4.459%	56	19,668	-96.667%
2026-05-29	1.5700	1.6400	1.5300	1.5700	-4.848%	34	19,623	-96.815%
2026-05-28	1.7800	1.7900	1.6000	1.6500	-14.063%	55	19,608	-96.970%
2026-05-27	1.9200	1.9200	1.9200	1.9200	+2.128%	1	19,584	-97.396%
2026-05-26	1.8300	1.9200	1.8300	1.8800	-8.293%	153	19,682	-97.340%
2026-05-22	2.0700	2.1300	2.0400	2.0500	-11.638%	99	19,592	-97.561%
2026-05-21	2.4600	2.4600	2.2400	2.3200	-4.918%	30	19,606	-97.845%
2026-05-20	2.6500	2.6500	2.4400	2.4400	-10.949%	23	19,606	-97.951%
2026-05-19	3.0000	3.0000	2.6600	2.7400	+1.107%	25	19,629	-98.175%
2026-05-18	2.7800	2.9400	2.7100	2.7100	-10.855%	8,008	19,629	-98.155%
2026-05-15	3.0500	3.0900	2.7400	3.0400	+17.829%	39	19,629	-98.355%
2026-05-14	2.6300	2.6400	2.5800	2.5800	-5.495%	8	11,621	-98.062%
2026-05-13	2.7800	2.8100	2.7300	2.7300	-7.458%	33	11,600	-98.168%
2026-05-12	2.8400	3.0200	2.8400	2.9500	+5.735%	10,015	11,600	-98.305%
2026-05-11	2.8700	2.8700	2.7900	2.7900	-7.921%	19	11,600	-98.208%
2026-05-08	3.0500	3.0800	3.0300	3.0300	-8.182%	27	1,596	-98.350%
2026-05-07	3.1900	3.3200	3.1600	3.3000	-1.493%	32	1,587	-98.485%
2026-05-06	3.4900	3.5200	3.3500	3.3500	-12.533%	61	1,575	-98.507%
2026-05-05	3.8500	3.8500	3.7900	3.8300	-8.373%	111	1,584	-98.695%
2026-05-04	4.1600	4.3000	3.8600	4.1800	+2.956%	59	1,540	-98.804%
2026-05-01	4.0800	4.0900	3.9600	4.0600	-6.236%	48	1,541	-98.768%
2026-04-30	4.8800	4.8900	4.3200	4.3300	-15.595%	136	1,541	-98.845%
2026-04-29	5.0500	5.3200	5.0000	5.1300	-4.824%	55	1,600	-99.025%
2026-04-28	5.5400	5.5400	5.3900	5.3900	+8.233%	7	1,604	-99.072%
2026-04-27	5.2600	5.3200	4.9800	4.9800	-5.860%	71	1,610	-98.996%
2026-04-24	5.3700	5.3700	5.2300	5.2900	-13.844%	31	1,570	-99.055%
2026-04-23	5.7000	6.2900	5.6700	6.1400	+6.228%	92	1,634	-99.186%
2026-04-22	6.0200	6.0700	5.7800	5.7800	-6.169%	108	1,567	-99.135%
2026-04-20	6.1100	6.1600	5.8900	6.1600	+3.529%	19	1,563	-99.188%
2026-04-17	6.0400	6.0400	5.7500	5.9500	-8.602%	175	1,549	-99.160%
2026-04-16	6.9600	7.1000	6.5100	6.5100	-5.102%	15	1,557	-99.232%
2026-04-15	7.0400	7.3200	6.7800	6.8600	-5.769%	42	1,553	-99.271%
2026-04-14	7.7100	7.7100	7.2000	7.2800	-13.023%	89	1,533	-99.313%
2026-04-13	10.0400	10.2000	8.3700	8.3700	-15.112%	109	1,496	-99.403%
2026-04-10	9.7400	10.1200	9.4000	9.8600	-3.048%	156	1,483	-99.493%
2026-04-09	11.3000	11.6100	9.9300	10.1700	-12.853%	49	1,347	-99.508%
2026-04-08	10.1400	11.9200	10.1400	11.6700	-23.375%	376	1,338	-99.572%
2026-04-07	15.9800	17.9500	15.1000	15.2300	+0.794%	427	1,263	-99.672%
2026-04-06	15.6300	15.7000	15.0700	15.1100	-9.140%	12	1,187	-99.669%
2026-04-02	19.4000	19.5000	16.6100	16.6300	+0.483%	360	1,083	-99.699%
2026-04-01	16.7500	17.0500	15.4000	16.5500	-10.054%	39	1,083	-99.698%
2026-03-31	22.1000	22.3000	18.4000	18.4000	-25.446%	63	1,068	-99.728%
2026-03-30	21.7700	25.9100	21.7700	24.6800	+2.068%	157	1,031	-99.797%
2026-03-27	22.4200	24.1900	21.7000	24.1800	+17.722%	182	1,107	-99.793%
2026-03-26	18.5400	20.5400	17.8300	20.5400	+24.712%	28	1,055	-99.757%
2026-03-25	16.0700	16.9900	16.0700	16.4700	-7.211%	86	1,104	-99.696%
2026-03-24	18.2500	18.4400	17.2500	17.7500	+5.092%	66	1,061	-99.718%
2026-03-23	15.8000	17.2900	15.3000	16.8900	-14.438%	95	1,045	-99.704%
2026-03-20	17.4000	20.6700	17.4000	19.7400	+23.221%	144	998	-99.747%
2026-03-19	18.5100	18.5500	16.0200	16.0200	-2.673%	20	960	-99.688%
2026-03-18	14.6500	16.4600	14.6500	16.4600	+18.588%	38	955	-99.696%
2026-03-17	13.8000	13.8800	13.8000	13.8800	-8.322%	2	955	-99.640%
2026-03-16	14.9000	15.1400	14.9000	15.1400	-15.466%	3	953	-99.670%
2026-03-13	16.0300	17.9100	16.0300	17.9100	+6.671%	9	950	-99.721%
2026-03-12	15.8100	16.7900	15.8100	16.7900	+11.636%	41	948	-99.702%
2026-03-11	14.7900	15.0400	14.7900	15.0400	+10.102%	4	910	-99.668%
2026-03-10	13.9700	13.9700	13.6600	13.6600	-8.629%	4	909	-99.634%
2026-03-09	18.4700	19.1100	14.8000	14.9500	-13.233%	47	907	-99.666%
2026-03-06	15.9700	17.2300	15.9700	17.2300	+15.251%	35	906	-99.710%
2026-03-05	13.6100	15.5000	13.5000	14.9500	+15.981%	61	871	-99.666%
2026-03-04	13.3900	13.3900	12.8900	12.8900	-15.420%	71	834	-99.612%
2026-03-03	16.7700	18.2600	15.0000	15.2400	+9.013%	153	814	-99.672%
2026-03-02	15.7000	15.7000	13.9800	13.9800	-3.719%	7	821	-99.642%
2026-02-27	14.7300	15.2100	14.5200	14.5200	+2.254%	13	815	-99.656%
2026-02-26	14.9200	14.9200	13.6300	14.2000	+11.723%	150	804	-99.648%
2026-02-25	12.9400	13.0500	12.7100	12.7100	-10.240%	13	748	-99.607%
2026-02-24	15.2400	15.2400	14.1600	14.1600	-10.380%	10	748	-99.647%
2026-02-23	16.2200	16.2200	15.7000	15.8000	+10.490%	44	745	-99.684%
2026-02-20	14.8300	14.8300	14.3000	14.3000	-6.230%	7	713	-99.650%
2026-02-19	15.1400	15.5800	14.8800	15.2500	+3.530%	10	711	-99.672%
2026-02-18	13.7700	15.0200	13.6700	14.7300	-2.515%	431	710	-99.661%
2026-02-17	17.3100	17.3100	15.1100	15.1100	-6.149%	17	569	-99.669%
2026-02-13	15.8200	16.1000	15.4100	16.1000	+1.258%	6	564	-99.689%
2026-02-12	15.9700	15.9700	15.4900	15.9000	+22.970%	377	564	-99.686%
2026-02-11	13.5000	13.5000	12.6400	12.9300	-0.615%	12	229	-99.613%
2026-02-10	13.1200	13.1300	12.8900	13.0100	+1.959%	13	234	-99.616%
2026-02-09	12.7400	12.7600	12.6900	12.7600	-16.819%	6	231	-99.608%
2026-02-06	15.7500	15.7500	15.2400	15.3400	-12.642%	14	225	-99.674%
2026-02-05	18.0400	18.1700	16.7000	17.5600	+34.046%	98	211	-99.715%
2026-02-03	12.2500	13.1000	12.2500	13.1000	+10.735%	6	137	-99.618%
2026-02-02	11.6000	11.8300	11.6000	11.8300	-7.578%	2	137	-99.577%
2026-01-30	12.8000	12.8000	12.8000	12.8000	+0.946%	1	135	-99.609%
2026-01-29	12.6800	12.6800	12.6800	12.6800	+13.012%	24	135	-99.606%
2026-01-28	10.7900	11.2200	10.7900	11.2200	-4.511%	2	111	-99.554%
2026-01-26	11.7500	11.7500	11.7500	11.7500	-3.292%	10	109	-99.574%
2026-01-23	11.7200	12.1500	11.7200	12.1500	-0.246%	11	109	-99.588%
2026-01-22	12.0300	12.1800	12.0300	12.1800	-3.410%	2	102	-99.589%
2026-01-21	14.8400	14.8400	12.6100	12.6100	0.000%	101	100	-99.603%