Dark

QQQ20260821P545
QQQ Aug 21 2026 545.00 Put (QQQ260821P00545000)
option OPRA

EOD

Aug 5, 2026

0.0800-20.000%(-0.0200)8

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%	8	2,211	0.000%
2026-08-04	0.1000	0.1000	0.0800	0.1000	-37.500%	33	2,211	-20.000%
2026-08-03	0.2500	0.2700	0.1600	0.1600	-52.941%	163	2,215	-50.000%
2026-07-31	0.3500	0.4600	0.3000	0.3400	-24.444%	200	2,322	-76.471%
2026-07-30	0.5100	0.5100	0.4500	0.4500	-50.000%	5	2,353	-82.222%
2026-07-29	0.7800	0.9000	0.7800	0.9000	+26.761%	84	2,354	-91.111%
2026-07-28	0.9300	0.9300	0.7100	0.7100	+4.412%	13	2,365	-88.732%
2026-07-27	0.6600	0.8700	0.6600	0.6800	-18.072%	25	2,355	-88.235%
2026-07-24	0.8300	0.8300	0.7200	0.8300	-12.632%	53	2,362	-90.361%
2026-07-23	0.8400	1.0400	0.7800	0.9500	+55.738%	25	2,333	-91.579%
2026-07-22	0.6200	0.6200	0.5500	0.6100	0.000%	8	2,352	-86.885%
2026-07-21	0.6800	0.7000	0.6100	0.6100	-27.381%	25	2,355	-86.885%
2026-07-20	0.8000	0.9300	0.8000	0.8400	-26.316%	17	2,373	-90.476%
2026-07-17	1.1800	1.3000	0.9900	1.1400	+31.034%	43	2,368	-92.982%
2026-07-16	0.6800	0.8700	0.6800	0.8700	+35.938%	41	2,362	-90.805%
2026-07-15	0.6600	0.7400	0.6400	0.6400	-8.571%	60	2,399	-87.500%
2026-07-14	0.7000	0.7800	0.6800	0.7000	-16.667%	79	2,409	-88.571%
2026-07-13	0.8100	0.8700	0.8000	0.8400	+25.373%	62	2,417	-90.476%
2026-07-10	0.8400	0.8400	0.6700	0.6700	-24.719%	44	2,374	-88.060%
2026-07-09	0.9300	1.0800	0.8700	0.8900	-23.276%	54	2,398	-91.011%
2026-07-08	1.3300	1.6100	1.1600	1.1600	-7.200%	86	2,366	-93.103%
2026-07-07	1.1200	1.2500	1.0800	1.2500	+31.579%	8	2,294	-93.600%
2026-07-06	1.0200	1.0300	0.9500	0.9500	-37.500%	10	2,291	-91.579%
2026-07-02	1.3800	1.5800	1.3800	1.5200	+32.174%	88	2,271	-94.737%
2026-07-01	1.2100	1.2100	1.1500	1.1500	-2.542%	2	2,271	-93.043%
2026-06-30	1.4200	1.4200	1.1800	1.1800	-28.485%	7	2,272	-93.220%
2026-06-29	1.8000	1.8000	1.6500	1.6500	-23.611%	51	2,273	-95.152%
2026-06-26	2.5500	2.5500	2.0800	2.1600	0.000%	110	2,222	-96.296%
2026-06-25	2.3500	2.3500	2.1600	2.1600	-15.953%	5	2,185	-96.296%
2026-06-24	2.5900	2.8000	2.5700	2.5700	-1.533%	22	2,186	-96.887%
2026-06-23	2.5500	2.6100	2.2600	2.6100	+55.357%	27	2,206	-96.935%
2026-06-22	1.4900	1.7500	1.4300	1.6800	+0.599%	40	2,188	-95.238%
2026-06-18	1.7200	1.7700	1.6500	1.6700	-24.434%	13	2,177	-95.210%
2026-06-17	1.8500	2.2300	1.8500	2.2100	+27.746%	12	2,177	-96.380%
2026-06-16	1.6600	1.7300	1.6600	1.7300	+8.805%	9	2,177	-95.376%
2026-06-15	1.5300	1.5900	1.4900	1.5900	-32.911%	100	2,234	-94.969%
2026-06-12	2.6700	2.8100	2.3500	2.3700	-13.818%	58	2,234	-96.624%
2026-06-11	3.6200	3.9000	2.7300	2.7500	-32.598%	12	2,234	-97.091%
2026-06-10	3.9400	4.2100	3.8600	4.0800	+27.900%	192	2,236	-98.039%
2026-06-09	2.3300	4.8000	2.3300	3.1900	+28.629%	154	2,593	-97.492%
2026-06-08	2.5000	2.5400	2.3000	2.4800	-23.692%	52	2,497	-96.774%
2026-06-05	2.0000	3.2500	2.0000	3.2500	+83.616%	1,086	2,503	-97.538%
2026-06-04	2.0200	2.0200	1.7200	1.7700	-6.349%	9	2,995	-95.480%
2026-06-03	1.9000	1.9400	1.8900	1.8900	+5.000%	4	2,997	-95.767%
2026-06-02	1.8000	1.8300	1.7500	1.8000	-3.226%	26	2,996	-95.556%
2026-06-01	1.8300	1.9000	1.8200	1.8600	+2.762%	21	2,996	-95.699%
2026-05-29	1.9000	1.9500	1.8100	1.8100	-7.653%	11	3,003	-95.580%
2026-05-28	2.1200	2.1200	1.9100	1.9600	-12.108%	44	3,003	-95.918%
2026-05-27	2.2400	2.2600	2.2000	2.2300	0.000%	30	3,010	-96.413%
2026-05-26	2.2000	2.2300	2.2000	2.2300	-12.549%	6,401	3,037	-96.413%
2026-05-22	2.5100	2.5500	2.4500	2.5500	-5.204%	35	7,812	-96.863%
2026-05-21	2.9200	2.9200	2.6900	2.6900	-6.272%	8	7,813	-97.026%
2026-05-20	3.0200	3.0200	2.8600	2.8700	-17.529%	6,403	7,813	-97.213%
2026-05-19	3.4800	3.4800	3.4800	3.4800	+0.870%	2	1,639	-97.701%
2026-05-18	3.4900	3.4900	3.4500	3.4500	-4.432%	43	1,639	-97.681%
2026-05-15	3.7100	3.7100	3.3700	3.6100	+17.590%	19	1,639	-97.784%
2026-05-14	3.1700	3.1700	3.0700	3.0700	-4.954%	56	1,587	-97.394%
2026-05-13	3.4000	3.4000	3.1800	3.2300	-4.154%	12	1,530	-97.523%
2026-05-12	3.3400	3.7300	3.3400	3.3700	-2.035%	7	1,530	-97.626%
2026-05-08	3.6500	3.6500	3.4400	3.4400	-14.428%	4	1,530	-97.674%
2026-05-06	4.2900	4.2900	4.0200	4.0200	-14.103%	25	1,533	-98.010%
2026-05-05	4.6700	4.6800	4.5800	4.6800	-7.692%	15	1,541	-98.291%
2026-05-04	5.0700	5.0700	5.0700	5.0700	+0.795%	1	1,540	-98.422%
2026-05-01	4.8100	5.0300	4.8100	5.0300	-3.824%	17	1,537	-98.410%
2026-04-30	6.0000	6.0000	5.2300	5.2300	-11.054%	150	1,537	-98.470%
2026-04-29	6.2500	6.2800	5.8800	5.8800	-12.760%	28	1,639	-98.639%
2026-04-28	6.6300	6.7400	6.6300	6.7400	+11.405%	4	1,619	-98.813%
2026-04-27	6.3200	6.3200	6.0500	6.0500	-4.423%	45	1,616	-98.678%
2026-04-24	6.5000	6.5300	6.1500	6.3300	-14.111%	139	1,618	-98.736%
2026-04-23	7.1000	7.6000	6.8500	7.3700	+6.812%	26	1,622	-98.915%
2026-04-22	7.3100	7.3200	6.9000	6.9000	-15.129%	92	1,618	-98.841%
2026-04-21	7.2300	8.1300	7.2300	8.1300	+9.421%	19	1,643	-99.016%
2026-04-20	7.3600	7.7800	7.3600	7.4300	+3.194%	24	1,643	-98.923%
2026-04-17	7.2100	7.2100	7.0400	7.2000	-8.513%	17	1,634	-98.889%
2026-04-16	8.3400	8.5300	7.8600	7.8700	-4.722%	60	1,640	-98.983%
2026-04-15	8.7000	8.8500	8.2600	8.2600	-6.349%	241	1,601	-99.031%
2026-04-14	9.0000	9.2400	8.8200	8.8200	-19.083%	16	1,374	-99.093%
2026-04-13	12.2000	12.3400	10.9000	10.9000	-8.557%	5	1,379	-99.266%
2026-04-10	11.6700	12.2000	11.6200	11.9200	-5.547%	27	1,379	-99.329%
2026-04-09	14.0900	14.0900	12.3000	12.6200	-8.084%	13	1,396	-99.366%
2026-04-08	12.4300	13.8700	12.4300	13.7300	-30.657%	29	1,392	-99.417%
2026-04-07	20.4800	20.4800	19.5800	19.8000	+4.817%	13	1,381	-99.596%
2026-04-06	18.5800	18.8900	18.1100	18.8900	-3.128%	1,014	1,371	-99.576%
2026-04-02	20.0500	20.8000	19.5000	19.5000	-1.813%	91	424	-99.590%
2026-04-01	20.3700	20.3700	18.6700	19.8600	-13.914%	21	424	-99.597%
2026-03-31	25.4200	25.6200	23.0700	23.0700	-23.253%	21	420	-99.653%
2026-03-30	26.5200	30.8600	26.5200	30.0600	+3.942%	110	417	-99.734%
2026-03-27	26.6800	28.9200	26.2500	28.9200	+26.178%	54	493	-99.723%
2026-03-26	21.0400	24.2800	21.0400	22.9200	+16.404%	212	486	-99.651%
2026-03-25	19.2000	19.6900	19.2000	19.6900	-5.609%	14	347	-99.594%
2026-03-24	21.0200	21.0200	20.6500	20.8600	+8.986%	17	351	-99.616%
2026-03-23	17.9100	20.2800	17.9000	19.1400	-20.811%	48	355	-99.582%
2026-03-20	21.8300	24.5300	21.6100	24.1700	+23.949%	47	355	-99.669%
2026-03-19	21.5800	22.3000	19.5000	19.5000	+1.563%	32	354	-99.590%
2026-03-18	17.3500	19.2000	17.3500	19.2000	+9.966%	74	352	-99.583%
2026-03-16	18.0000	18.0000	17.4600	17.4600	-16.778%	16	353	-99.542%
2026-03-13	18.1100	20.9800	18.1100	20.9800	+7.041%	20	353	-99.619%
2026-03-12	19.1600	19.6000	18.8500	19.6000	+20.988%	6	351	-99.592%
2026-03-10	17.7500	17.7500	16.2000	16.2000	-7.376%	48	348	-99.506%
2026-03-09	20.3100	20.3300	17.4900	17.4900	-8.092%	18	359	-99.543%
2026-03-06	20.2400	20.2400	18.9600	19.0300	+12.007%	16	359	-99.580%
2026-03-05	16.4900	18.3000	16.4900	16.9900	+7.396%	22	349	-99.529%
2026-03-04	17.2700	17.2700	15.8100	15.8200	-16.473%	31	338	-99.494%
2026-03-03	20.2300	21.5700	18.9400	18.9400	+13.549%	19	336	-99.578%
2026-03-02	17.1700	17.2100	16.6500	16.6800	-1.767%	93	329	-99.520%
2026-02-27	17.1300	17.1300	16.8900	16.9800	+4.428%	75	284	-99.529%
2026-02-26	16.9800	16.9800	16.2600	16.2600	+8.400%	9	211	-99.508%
2026-02-25	15.4900	15.4900	15.0000	15.0000	-17.898%	2	207	-99.467%
2026-02-23	18.2600	18.2700	18.2600	18.2700	-4.094%	6	207	-99.562%
2026-02-20	19.0500	19.0500	19.0500	19.0500	+5.307%	1	207	-99.580%
2026-02-19	18.1000	18.1600	17.9900	18.0900	+1.801%	100	207	-99.558%
2026-02-17	18.9500	19.9200	17.7700	17.7700	-6.227%	11	120	-99.550%
2026-02-13	17.5100	18.9500	17.5100	18.9500	+4.293%	3	116	-99.578%
2026-02-12	18.1700	18.1700	18.1700	18.1700	+16.549%	1	116	-99.560%
2026-02-10	15.5900	15.5900	15.5900	15.5900	-25.264%	3	117	-99.487%
2026-02-05	20.2700	21.2600	19.6200	20.8600	+12.757%	26	117	-99.616%
2026-02-04	15.6100	18.5000	15.6100	18.5000	+15.553%	53	123	-99.568%
2026-02-03	14.5600	16.2700	14.4600	16.0100	+15.346%	226	123	-99.500%
2026-02-02	15.4800	15.4800	13.7700	13.8800	-8.984%	27	86	-99.424%
2026-01-30	14.6500	15.2500	14.2700	15.2500	+10.188%	33	71	-99.475%
2026-01-29	14.1200	15.3500	13.8400	13.8400	+9.234%	93	78	-99.422%
2026-01-28	12.6700	12.6700	12.6700	12.6700	-4.880%	2	70	-99.369%
2026-01-27	13.3800	13.3800	13.3200	13.3200	-2.418%	3	68	-99.399%
2026-01-26	13.6500	13.6500	13.6500	13.6500	-3.941%	1	65	-99.414%
2026-01-23	14.1300	14.2100	13.6800	14.2100	+0.780%	30	64	-99.437%
2026-01-22	14.3900	14.9600	14.1000	14.1000	-8.560%	17	39	-99.433%
2026-01-21	17.3600	17.9100	15.4200	15.4200	-14.333%	41	22	-99.481%
2026-01-20	18.0000	18.0000	18.0000	18.0000	+20.160%	5	10	-99.556%
2026-01-16	14.4800	14.9800	14.4800	14.9800	0.000%	10	0	-99.466%