Dark

QQQ20260821P535
QQQ Aug 21 2026 535.00 Put (QQQ260821P00535000)
option OPRA

EOD

Aug 5, 2026

0.0800-20.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0800	0.0800	0.0800	-20.000%	5	2,815	0.000%
2026-08-04	0.0800	0.1000	0.0800	0.1000	-28.571%	15	2,815	-20.000%
2026-08-03	0.2200	0.2300	0.1400	0.1400	-44.000%	64	2,820	-42.857%
2026-07-31	0.2800	0.4000	0.2500	0.2500	-40.476%	69	2,828	-68.000%
2026-07-30	0.4800	0.4800	0.4200	0.4200	-40.845%	13	2,829	-80.952%
2026-07-29	0.6900	0.7100	0.4900	0.7100	+22.414%	62	2,835	-88.732%
2026-07-28	0.6800	0.6800	0.5800	0.5800	+1.754%	12	2,830	-86.207%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-5.000%	3	2,832	-85.965%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-25.000%	5	2,832	-86.667%
2026-07-23	0.7100	0.8100	0.6700	0.8000	+63.265%	135	2,837	-90.000%
2026-07-22	0.5100	0.5200	0.4900	0.4900	-15.517%	22	2,825	-83.673%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-23.684%	1	2,823	-86.207%
2026-07-20	0.7700	0.8000	0.7600	0.7600	-15.556%	3	2,824	-89.474%
2026-07-17	0.9700	1.1700	0.8500	0.9000	+26.761%	47	2,825	-91.111%
2026-07-16	0.6200	0.7100	0.5700	0.7100	+12.698%	19	2,856	-88.732%
2026-07-14	0.5900	0.6300	0.5900	0.6300	-4.545%	2	2,861	-87.302%
2026-07-13	0.6500	0.6600	0.6500	0.6600	+11.864%	2	2,863	-87.879%
2026-07-10	0.7300	0.7300	0.5900	0.5900	-24.359%	8	2,862	-86.441%
2026-07-09	0.8200	0.8200	0.7500	0.7800	-23.529%	56	2,860	-89.744%
2026-07-08	1.1400	1.3300	1.0100	1.0200	-3.774%	429	2,816	-92.157%
2026-07-07	1.0700	1.1300	0.9500	1.0600	+21.839%	182	2,910	-92.453%
2026-07-06	0.8900	0.8900	0.8700	0.8700	-32.031%	8	2,894	-90.805%
2026-07-02	1.0100	1.4100	1.0100	1.2800	+20.755%	226	2,871	-93.750%
2026-07-01	1.1700	1.1700	1.0000	1.0600	+3.922%	155	2,871	-92.453%
2026-06-30	1.2100	1.2300	1.0200	1.0200	-25.547%	20	2,774	-92.157%
2026-06-29	1.5000	1.9200	1.3200	1.3700	-29.744%	42	2,781	-94.161%
2026-06-26	2.3500	2.3500	1.7900	1.9500	+1.036%	66	2,789	-95.897%
2026-06-25	2.4500	2.4500	1.8200	1.9300	-24.016%	94	2,789	-95.855%
2026-06-24	2.2400	2.5400	1.9100	2.5400	+21.531%	58	2,787	-96.850%
2026-06-23	2.3500	2.3500	2.0800	2.0900	+35.714%	203	2,798	-96.172%
2026-06-22	1.2900	1.5400	1.2900	1.5400	+5.479%	7	2,925	-94.805%
2026-06-18	1.5500	1.5500	1.4600	1.4600	-11.515%	2,259	3,108	-94.521%
2026-06-17	1.6200	1.6500	1.6200	1.6500	+11.486%	19	3,108	-95.152%
2026-06-16	1.3500	1.4800	1.3500	1.4800	+6.475%	3	3,108	-94.595%
2026-06-15	1.4100	1.4100	1.3400	1.3900	-34.434%	145	3,063	-94.245%
2026-06-12	2.3500	2.3500	2.1000	2.1200	-13.115%	7	3,063	-96.226%
2026-06-11	2.9100	3.2800	2.4400	2.4400	-23.988%	210	3,063	-96.721%
2026-06-10	2.7600	3.4300	2.7100	3.2100	+9.556%	18	3,010	-97.508%
2026-06-09	2.5500	3.9300	2.5300	2.9300	+35.023%	42	3,007	-97.270%
2026-06-08	2.3300	2.3300	2.1500	2.1700	-24.390%	168	3,008	-96.313%
2026-06-05	1.9700	3.0600	1.9700	2.8700	+86.364%	13	3,084	-97.213%
2026-06-04	1.7600	1.7600	1.5400	1.5400	-3.145%	8	3,079	-94.805%
2026-06-02	1.6100	1.6300	1.5900	1.5900	0.000%	34	3,077	-94.969%
2026-06-01	1.6300	1.6300	1.5900	1.5900	-3.049%	51	3,059	-94.969%
2026-05-29	1.6700	1.7100	1.6000	1.6400	-2.381%	63	3,059	-95.122%
2026-05-28	1.7600	1.7600	1.6800	1.6800	-16.832%	20	3,056	-95.238%
2026-05-27	2.0400	2.0400	2.0000	2.0200	+2.020%	10	3,067	-96.040%
2026-05-26	1.9800	2.0000	1.9700	1.9800	-8.756%	8,617	3,076	-95.960%
2026-05-22	2.2400	2.2400	2.1700	2.1700	-18.113%	16	11,217	-96.313%
2026-05-21	2.5900	2.6500	2.5900	2.6500	+3.922%	8	11,231	-96.981%
2026-05-20	2.7900	2.8300	2.5500	2.5500	-12.069%	17	11,231	-96.863%
2026-05-19	3.0000	3.0000	2.7800	2.9000	-4.290%	17	11,367	-97.241%
2026-05-18	3.0200	3.1200	3.0200	3.0300	-1.623%	8,610	11,367	-97.360%
2026-05-15	3.0900	3.0900	3.0000	3.0800	+12.821%	2,836	11,367	-97.403%
2026-05-14	2.6400	2.7300	2.6400	2.7300	-5.536%	8	721	-97.070%
2026-05-13	2.9900	2.9900	2.8200	2.8900	-8.254%	3	716	-97.232%
2026-05-12	3.1400	3.1500	3.1400	3.1500	+9.756%	10	716	-97.460%
2026-05-11	3.0300	3.0300	2.8600	2.8700	-7.120%	19	716	-97.213%
2026-05-08	3.2700	3.2700	3.0900	3.0900	-10.694%	3	696	-97.411%
2026-05-07	3.4400	3.5600	3.4400	3.4600	-3.352%	6	697	-97.688%
2026-05-06	3.8400	3.8400	3.5800	3.5800	-11.823%	110	694	-97.765%
2026-05-05	4.1200	4.1200	4.0600	4.0600	-11.739%	151	613	-98.030%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+5.505%	2	464	-98.261%
2026-05-01	4.4100	4.4100	4.2300	4.3600	-5.217%	11	456	-98.165%
2026-04-30	5.1700	5.2100	4.6000	4.6000	-11.877%	103	456	-98.261%
2026-04-29	5.6900	5.6900	5.2200	5.2200	-10.769%	3	496	-98.467%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+6.364%	2	494	-98.632%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-0.362%	2	494	-98.545%
2026-04-24	5.9500	5.9800	5.5200	5.5200	-15.596%	319	494	-98.551%
2026-04-23	6.0800	6.5400	6.0800	6.5400	+6.688%	3	605	-98.777%
2026-04-22	6.5000	6.5000	6.1300	6.1300	-6.412%	52	603	-98.695%
2026-04-20	6.3500	6.8000	6.3500	6.5500	+2.184%	72	638	-98.779%
2026-04-17	6.5500	6.5500	6.1200	6.4100	-12.908%	289	599	-98.752%
2026-04-16	7.1900	7.3600	7.1700	7.3600	+1.939%	41	322	-98.913%
2026-04-15	7.5400	7.5400	7.2200	7.2200	-6.718%	13	362	-98.892%
2026-04-14	8.2100	8.2100	7.7300	7.7400	-15.870%	18	360	-98.966%
2026-04-13	10.7400	10.8200	9.2000	9.2000	-11.962%	14	354	-99.130%
2026-04-10	10.2900	10.4500	10.1800	10.4500	-3.420%	3	354	-99.234%
2026-04-09	11.4600	11.5600	10.8200	10.8200	-8.846%	45	352	-99.261%
2026-04-08	11.1900	12.0600	11.1900	11.8700	-32.442%	20	377	-99.326%
2026-04-07	17.3800	18.9400	16.9500	17.5700	+9.813%	25	367	-99.545%
2026-04-06	16.1400	16.5100	16.0000	16.0000	-10.714%	19	353	-99.500%
2026-04-02	20.4500	20.9800	17.5100	17.9200	-0.167%	7	346	-99.554%
2026-04-01	18.3400	18.3400	16.5300	17.9500	-8.184%	62	346	-99.554%
2026-03-31	23.0500	23.0500	19.5500	19.5500	-26.338%	27	309	-99.591%
2026-03-30	23.7700	27.5200	23.7700	26.5400	+4.447%	41	298	-99.699%
2026-03-27	23.4000	25.7200	22.8800	25.4100	+18.517%	13	306	-99.685%
2026-03-26	19.3500	21.4400	18.8400	21.4400	+20.449%	23	307	-99.627%
2026-03-25	17.1100	17.8000	17.1100	17.8000	-3.261%	21	297	-99.551%
2026-03-24	19.4800	19.5700	18.4000	18.4000	+6.052%	10	281	-99.565%
2026-03-23	18.1000	18.2600	17.1100	17.3500	-19.190%	52	276	-99.539%
2026-03-20	18.5700	22.0100	18.5700	21.4700	+22.756%	36	254	-99.627%
2026-03-19	19.5000	19.5000	17.4900	17.4900	+6.064%	16	231	-99.543%
2026-03-18	16.1500	16.4900	16.1500	16.4900	+11.645%	11	237	-99.515%
2026-03-17	14.9700	14.9700	14.6700	14.7700	-18.757%	5	226	-99.458%
2026-03-13	18.1800	18.1800	18.1800	18.1800	+3.413%	1	222	-99.560%
2026-03-12	17.1600	17.5800	17.1600	17.5800	+19.755%	4	221	-99.545%
2026-03-10	15.0200	15.0200	14.6800	14.6800	-27.183%	20	219	-99.455%
2026-03-09	20.1500	20.1600	20.1500	20.1600	+9.565%	23	205	-99.603%
2026-03-06	18.1900	18.4000	18.1900	18.4000	+18.710%	15	224	-99.565%
2026-03-05	16.3500	16.3800	15.5000	15.5000	-3.064%	27	220	-99.484%
2026-03-03	18.0700	18.0700	15.9900	15.9900	+7.388%	84	216	-99.500%
2026-03-02	14.8900	14.8900	14.8900	14.8900	+0.067%	1	174	-99.463%
2026-02-27	14.8800	14.8800	14.8800	14.8800	+1.156%	2	173	-99.462%
2026-02-26	14.9800	14.9800	14.4400	14.7100	+9.206%	47	173	-99.456%
2026-02-25	13.5400	13.5400	13.4700	13.4700	-20.578%	2	126	-99.406%
2026-02-23	16.9600	16.9600	16.9600	16.9600	+15.374%	6	126	-99.528%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-6.548%	2	120	-99.456%
2026-02-19	15.7300	15.7300	15.7300	15.7300	+5.926%	4	118	-99.491%
2026-02-18	14.8500	14.8500	14.8500	14.8500	-7.129%	3	122	-99.461%
2026-02-13	15.9900	15.9900	15.9900	15.9900	-1.842%	2	120	-99.500%
2026-02-12	15.4400	16.3000	15.4400	16.2900	+20.846%	24	120	-99.509%
2026-02-09	13.4800	13.4800	13.4800	13.4800	-10.133%	1	106	-99.407%
2026-02-06	17.3800	17.3800	14.6500	15.0000	-19.398%	17	105	-99.467%
2026-02-05	17.1300	18.6100	17.1300	18.6100	+9.600%	85	92	-99.570%
2026-02-04	15.4800	16.9800	15.4800	16.9800	+45.876%	5	7	-99.529%
2026-01-27	11.6400	11.6400	11.6400	11.6400	-7.984%	1	3	-99.313%
2026-01-22	13.2400	13.2400	12.6500	12.6500	-20.640%	2	2	-99.368%
2026-01-20	15.9400	15.9400	15.9400	15.9400	0.000%	1	1	-99.498%