Dark

QQQ20260821P540
QQQ Aug 21 2026 540.00 Put (QQQ260821P00540000)
option OPRA

EOD

Aug 6, 2026

0.09000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0800	0.0900	0.0800	0.0900	0.000%	3	2,228	0.000%
2026-08-05	0.0700	0.0900	0.0700	0.0900	-18.182%	35	2,229	0.000%
2026-08-04	0.1000	0.1100	0.0800	0.1100	-35.294%	223	2,237	-18.182%
2026-08-03	0.2400	0.2500	0.1400	0.1700	-37.037%	291	2,287	-47.059%
2026-07-31	0.2900	0.4200	0.2700	0.2700	-38.636%	102	2,272	-66.667%
2026-07-30	0.5000	0.5500	0.4400	0.4400	-48.235%	3,094	2,263	-79.545%
2026-07-29	0.7900	0.8500	0.6500	0.8500	+30.769%	56	4,267	-89.412%
2026-07-28	0.8400	0.8500	0.6200	0.6500	-9.722%	34	4,258	-86.154%
2026-07-27	0.5700	0.8100	0.5000	0.7200	-7.692%	47	4,252	-87.500%
2026-07-24	0.8100	0.8100	0.6600	0.7800	-11.364%	241	4,219	-88.462%
2026-07-23	0.6600	0.9000	0.6600	0.8800	+60.000%	12	4,232	-89.773%
2026-07-22	0.5800	0.5800	0.5200	0.5500	-15.385%	255	4,231	-83.636%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-14.474%	1	4,223	-86.154%
2026-07-20	0.7900	0.7900	0.7600	0.7600	-23.232%	2	4,223	-88.158%
2026-07-17	1.0800	1.2700	0.9000	0.9900	+30.263%	172	4,222	-90.909%
2026-07-16	0.6000	0.7600	0.5900	0.7600	+28.814%	24	4,256	-88.158%
2026-07-15	0.5600	0.6100	0.5600	0.5900	-13.235%	112	4,258	-84.746%
2026-07-14	0.6400	0.6800	0.6300	0.6800	-12.821%	10	4,163	-86.765%
2026-07-13	0.7300	0.7800	0.6800	0.7800	+14.706%	11	4,169	-88.462%
2026-07-10	0.8000	0.8000	0.6800	0.6800	-16.049%	83	4,168	-86.765%
2026-07-09	0.9700	0.9900	0.8100	0.8100	-22.857%	61	4,166	-88.889%
2026-07-08	1.1600	1.4200	1.0500	1.0500	-7.895%	28	4,129	-91.429%
2026-07-07	1.0600	1.1600	1.0000	1.1400	+31.034%	20	4,136	-92.105%
2026-07-06	1.0900	1.0900	0.8700	0.8700	-41.216%	12	4,139	-89.655%
2026-07-02	1.0400	1.4800	1.0400	1.4800	+27.586%	103	4,076	-93.919%
2026-07-01	1.0800	1.1600	1.0800	1.1600	+3.571%	5	4,076	-92.241%
2026-06-30	1.2200	1.2200	1.1200	1.1200	-22.759%	56	4,077	-91.964%
2026-06-29	1.6800	1.6800	1.4300	1.4500	-31.280%	86	4,077	-93.793%
2026-06-26	2.3700	2.3700	1.8800	2.1100	+6.566%	41	4,082	-95.735%
2026-06-25	2.0500	2.0600	1.9800	1.9800	-22.656%	12	4,084	-95.455%
2026-06-24	2.3300	2.6200	2.0300	2.5600	+5.785%	56	4,082	-96.484%
2026-06-23	2.5600	2.5700	2.0700	2.4200	+48.466%	88	4,087	-96.281%
2026-06-22	1.4400	1.6300	1.3400	1.6300	+5.844%	20	4,030	-94.479%
2026-06-18	1.6200	1.6600	1.5400	1.5400	-26.667%	36	4,087	-94.156%
2026-06-17	1.6800	2.1000	1.6800	2.1000	+20.690%	22	4,087	-95.714%
2026-06-16	1.5000	1.7400	1.4400	1.7400	+19.178%	202	4,087	-94.828%
2026-06-15	1.5000	1.5000	1.4200	1.4600	-33.333%	294	4,117	-93.836%
2026-06-12	2.4900	2.6300	2.1900	2.1900	-15.769%	130	4,117	-95.890%
2026-06-11	3.2600	3.2600	2.5600	2.6000	-23.529%	19	4,117	-96.538%
2026-06-10	2.9200	3.7000	2.8700	3.4000	+19.298%	8	4,114	-97.353%
2026-06-09	2.4000	4.2600	2.3800	2.8500	+33.178%	121	4,108	-96.842%
2026-06-08	2.1400	2.1400	2.1400	2.1400	-32.278%	1	4,078	-95.794%
2026-06-05	1.8300	3.2200	1.8300	3.1600	+89.222%	30	4,078	-97.152%
2026-06-04	1.6800	1.7400	1.6400	1.6700	-5.114%	24	4,062	-94.611%
2026-06-03	1.8100	1.8100	1.7600	1.7600	+4.762%	5	4,055	-94.886%
2026-06-02	1.7100	1.7400	1.6500	1.6800	-2.890%	52	4,054	-94.643%
2026-06-01	1.7300	1.7300	1.7300	1.7300	-1.705%	4	4,048	-94.798%
2026-05-29	1.7600	1.7900	1.7000	1.7600	-4.865%	25	4,048	-94.886%
2026-05-28	1.9900	2.0100	1.7900	1.8500	-10.194%	98	4,047	-95.135%
2026-05-27	2.1300	2.1700	2.0100	2.0600	-3.286%	32	4,047	-95.631%
2026-05-26	2.0900	2.1300	2.0900	2.1300	-11.618%	104	4,044	-95.775%
2026-05-22	2.4000	2.4100	2.3200	2.4100	-5.118%	25	3,946	-96.266%
2026-05-21	2.7700	2.7700	2.5400	2.5400	-8.961%	111	3,927	-96.457%
2026-05-20	2.8500	2.8500	2.7900	2.7900	-7.616%	4	3,927	-96.774%
2026-05-19	3.0200	3.0200	3.0200	3.0200	-6.790%	2	3,942	-97.020%
2026-05-18	3.1500	3.2400	3.1500	3.2400	+1.887%	7	3,942	-97.222%
2026-05-15	3.4400	3.4600	3.1800	3.1800	+10.801%	3	3,942	-97.170%
2026-05-14	2.9500	3.0500	2.8500	2.8700	-6.515%	12	3,942	-96.864%
2026-05-13	3.1500	3.1500	3.0400	3.0700	-1.286%	10	3,948	-97.068%
2026-05-12	3.1700	3.5100	3.1100	3.1100	-1.893%	13	3,948	-97.106%
2026-05-11	3.2200	3.2200	3.0200	3.1700	+0.316%	3,016	3,948	-97.161%
2026-05-08	3.4400	3.4400	3.1600	3.1600	-14.825%	29	1,220	-97.152%
2026-05-07	3.6800	3.7100	3.5900	3.7100	-0.269%	11	1,210	-97.574%
2026-05-06	4.0700	4.0700	3.7200	3.7200	-13.689%	81	1,213	-97.581%
2026-05-05	4.2500	4.3800	4.2500	4.3100	-10.950%	13	1,253	-97.912%
2026-05-04	4.4200	4.9000	4.3900	4.8400	+4.086%	373	1,244	-98.140%
2026-05-01	4.7000	4.7000	4.4900	4.6500	-5.102%	117	1,345	-98.065%
2026-04-30	5.4000	5.5100	4.8900	4.9000	-11.871%	178	1,345	-98.163%
2026-04-29	5.8900	6.0500	5.5500	5.5600	-5.922%	11	1,365	-98.381%
2026-04-28	6.1700	6.1700	5.9100	5.9100	+0.853%	8	1,360	-98.477%
2026-04-27	5.9100	5.9300	5.8600	5.8600	-1.180%	50	1,361	-98.464%
2026-04-24	6.3300	6.3300	5.8800	5.9300	-17.179%	12	1,327	-98.482%
2026-04-23	6.7700	7.1600	6.5500	7.1600	+9.648%	16	1,329	-98.743%
2026-04-22	6.8800	6.8800	6.5300	6.5300	-14.863%	6	1,324	-98.622%
2026-04-21	7.1900	7.6700	7.1900	7.6700	+9.728%	44	1,326	-98.827%
2026-04-20	6.9400	7.1600	6.9100	6.9900	+4.173%	14	1,354	-98.712%
2026-04-17	6.7800	6.8900	6.5400	6.7100	-14.085%	40	1,367	-98.659%
2026-04-16	7.7000	8.0200	7.6000	7.8100	+1.297%	24	1,366	-98.848%
2026-04-15	8.0600	8.3000	7.7000	7.7100	-7.554%	43	1,368	-98.833%
2026-04-14	8.6800	8.7600	8.2200	8.3400	-13.125%	164	1,352	-98.921%
2026-04-13	11.4000	11.4000	9.5900	9.6000	-14.439%	164	1,401	-99.063%
2026-04-10	11.1400	11.3900	11.0300	11.2200	-2.265%	20	1,402	-99.198%
2026-04-09	12.9100	13.1500	11.4800	11.4800	-12.165%	35	1,395	-99.216%
2026-04-08	12.0000	13.4600	11.9000	13.0700	-24.144%	77	1,404	-99.311%
2026-04-07	18.2800	19.2700	17.2300	17.2300	+0.819%	28	1,355	-99.478%
2026-04-06	17.2800	17.6200	16.9300	17.0900	-7.220%	67	1,353	-99.473%
2026-04-02	22.3500	22.3500	18.4200	18.4200	-1.392%	26	1,311	-99.511%
2026-04-01	19.4000	19.6100	17.4900	18.6800	-10.408%	151	1,311	-99.518%
2026-03-31	24.5900	24.7300	20.8500	20.8500	-24.811%	60	1,331	-99.568%
2026-03-30	24.8100	29.1700	24.3600	27.7300	+2.514%	197	1,322	-99.675%
2026-03-27	25.0000	27.2000	24.5500	27.0500	+16.847%	128	1,188	-99.667%
2026-03-26	20.9300	23.1500	20.1300	23.1500	+21.650%	39	1,144	-99.611%
2026-03-25	19.0000	19.0300	18.1800	19.0300	-5.276%	7	1,137	-99.527%
2026-03-24	20.0000	20.6500	19.4500	20.0900	+7.895%	82	1,136	-99.552%
2026-03-23	17.8300	19.3200	16.8000	18.6200	-13.956%	9	1,126	-99.517%
2026-03-20	20.3400	23.1500	19.9000	21.6400	+17.417%	46	1,127	-99.584%
2026-03-19	20.9500	21.0500	18.4300	18.4300	-0.486%	19	1,116	-99.512%
2026-03-18	16.6000	18.5200	16.6000	18.5200	+17.289%	81	1,109	-99.514%
2026-03-17	15.6200	15.7900	15.6200	15.7900	-7.390%	3	1,085	-99.430%
2026-03-16	17.8300	17.8300	16.7500	17.0500	-14.536%	24	1,085	-99.472%
2026-03-13	18.1700	19.9900	18.1700	19.9500	+5.779%	15	1,084	-99.549%
2026-03-12	17.6300	18.8600	17.6300	18.8600	+16.276%	5	1,074	-99.523%
2026-03-11	16.1500	16.7000	16.1500	16.2200	-0.491%	10	1,073	-99.445%
2026-03-10	16.9300	16.9300	15.2000	16.3000	-15.456%	50	1,067	-99.448%
2026-03-09	21.4400	21.4400	19.2500	19.2800	+6.051%	40	1,083	-99.533%
2026-03-06	18.6200	19.1500	17.7500	18.1800	+5.391%	102	1,080	-99.505%
2026-03-05	15.4200	17.2700	15.4200	17.2500	+16.949%	18	1,080	-99.478%
2026-03-04	16.4100	16.4100	14.7300	14.7500	-12.928%	137	1,070	-99.390%
2026-03-03	19.0900	20.3900	16.9000	16.9400	+8.939%	82	985	-99.469%
2026-03-02	17.9300	17.9300	15.5500	15.5500	-2.508%	59	918	-99.421%
2026-02-27	16.5800	16.6600	15.8200	15.9500	+3.909%	26	914	-99.436%
2026-02-26	14.9800	16.2900	14.9800	15.3500	+8.404%	86	901	-99.414%
2026-02-25	14.4300	14.5100	14.1600	14.1600	-11.500%	10	840	-99.364%
2026-02-24	16.4600	17.0400	16.0000	16.0000	-9.656%	14	840	-99.438%
2026-02-23	18.0800	18.0800	17.1400	17.7100	+10.895%	45	834	-99.492%
2026-02-20	17.1500	17.1500	15.8900	15.9700	-8.638%	5	795	-99.436%
2026-02-19	16.7900	17.5100	16.6800	17.4800	+4.733%	474	792	-99.485%
2026-02-18	16.5000	16.6900	15.3500	16.6900	-0.773%	14	489	-99.461%
2026-02-17	18.2500	19.5000	16.7600	16.8200	-6.086%	48	478	-99.465%
2026-02-13	18.0000	18.0800	17.1000	17.9100	+4.492%	104	444	-99.497%
2026-02-12	15.3500	17.6500	15.3500	17.1400	+16.757%	253	444	-99.475%
2026-02-11	14.1500	14.6800	14.1500	14.6800	-1.937%	3	285	-99.387%
2026-02-10	14.1600	14.9700	14.1600	14.9700	+3.241%	5	283	-99.399%
2026-02-09	15.7300	15.7300	14.3900	14.5000	-9.770%	26	279	-99.379%
2026-02-06	17.2500	17.9500	16.0700	16.0700	-14.110%	7	299	-99.440%
2026-02-05	18.8100	20.3100	18.1000	18.7100	+11.303%	291	297	-99.519%
2026-02-04	16.3200	17.8800	16.3200	16.8100	+14.822%	5	25	-99.465%
2026-02-03	14.6400	14.6400	14.6400	14.6400	+6.861%	1	24	-99.385%
2026-01-30	13.7000	13.7000	13.7000	13.7000	+1.859%	1	23	-99.343%
2026-01-29	14.5500	14.5500	13.4500	13.4500	+7.257%	11	23	-99.331%
2026-01-28	12.5400	12.5400	12.5400	12.5400	-1.878%	1	23	-99.282%
2026-01-26	13.1000	13.1000	12.7800	12.7800	-4.840%	11	22	-99.296%
2026-01-23	13.5900	13.5900	13.3100	13.4300	+0.599%	11	20	-99.330%
2026-01-22	13.9000	13.9000	13.3500	13.3500	-4.711%	6	15	-99.326%
2026-01-21	16.5100	16.5100	14.0100	14.0100	-13.412%	8	9	-99.358%
2026-01-20	16.1800	16.1800	16.1800	16.1800	+13.944%	1	2	-99.444%
2026-01-16	14.2000	14.2000	14.2000	14.2000	0.000%	1	0	-99.366%