Dark

QQQ20260821P550
QQQ Aug 21 2026 550.00 Put (QQQ260821P00550000)
option OPRA

EOD

Aug 6, 2026

0.0800-27.273%(-0.0300)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1000	0.0800	0.0800	-27.273%	64	11,338	0.000%
2026-08-05	0.1000	0.1100	0.0900	0.1100	-21.429%	38	11,309	-27.273%
2026-08-04	0.1500	0.1500	0.0900	0.1400	-22.222%	435	11,432	-42.857%
2026-08-03	0.3000	0.3000	0.1700	0.1800	-50.000%	350	11,399	-55.556%
2026-07-31	0.4000	0.5100	0.3200	0.3600	-29.412%	458	11,480	-77.778%
2026-07-30	0.6800	0.6800	0.5000	0.5100	-54.464%	152	11,622	-84.314%
2026-07-29	0.7700	1.2000	0.6700	1.1200	+41.772%	792	11,553	-92.857%
2026-07-28	0.8900	1.0600	0.7500	0.7900	+5.333%	2,393	11,509	-89.873%
2026-07-27	0.6600	0.9400	0.6600	0.7500	-12.791%	5,348	12,366	-89.333%
2026-07-24	0.9900	1.0300	0.7600	0.8600	-14.000%	187	7,317	-90.698%
2026-07-23	0.8100	1.1500	0.8100	1.0000	+53.846%	113	7,249	-92.000%
2026-07-22	0.6800	0.7000	0.6100	0.6500	-2.985%	65	7,233	-87.692%
2026-07-21	0.7300	0.7900	0.6600	0.6700	-36.190%	83	7,226	-88.060%
2026-07-20	0.8400	1.0500	0.8400	1.0500	-14.634%	115	7,241	-92.381%
2026-07-17	1.2900	1.5400	0.9800	1.2300	+38.202%	700	7,210	-93.496%
2026-07-16	0.7500	0.9800	0.7200	0.8900	+28.986%	535	7,335	-91.011%
2026-07-15	0.6500	0.8400	0.6400	0.6900	-10.390%	202	7,104	-88.406%
2026-07-14	0.7500	0.7800	0.7400	0.7700	-16.304%	515	7,089	-89.610%
2026-07-13	0.8600	0.9400	0.7700	0.9200	+26.027%	715	6,993	-91.304%
2026-07-10	0.9500	0.9600	0.7300	0.7300	-23.958%	267	7,229	-89.041%
2026-07-09	1.0000	1.1700	0.9200	0.9600	-24.409%	72	7,145	-91.667%
2026-07-08	1.3800	1.7400	1.2700	1.2700	+3.252%	840	7,151	-93.701%
2026-07-07	1.2100	1.4400	1.1300	1.2300	+24.242%	422	6,651	-93.496%
2026-07-06	1.2000	1.2400	0.9800	0.9900	-36.538%	98	6,516	-91.919%
2026-07-02	1.1800	1.7700	1.1500	1.5600	+17.293%	383	6,365	-94.872%
2026-07-01	1.3500	1.4200	1.2200	1.3300	+5.556%	52	6,365	-93.985%
2026-06-30	1.6500	1.6500	1.2300	1.2600	-24.096%	229	6,521	-93.651%
2026-06-29	2.1900	2.3900	1.6100	1.6600	-29.362%	124	6,428	-95.181%
2026-06-26	2.9400	2.9400	2.3200	2.3500	+10.329%	390	6,389	-96.596%
2026-06-25	1.9500	2.8400	1.9400	2.1300	-4.054%	228	6,096	-96.244%
2026-06-24	2.6000	3.0600	2.2000	2.2200	-18.978%	86	6,060	-96.396%
2026-06-23	2.9200	3.0000	2.3800	2.7400	+50.549%	479	6,085	-97.080%
2026-06-22	1.6900	1.8700	1.5200	1.8200	+3.409%	437	6,035	-95.604%
2026-06-18	1.8000	1.9400	1.7200	1.7600	-21.778%	75	6,023	-95.455%
2026-06-17	1.8900	2.3700	1.8300	2.2500	+18.421%	66	6,023	-96.444%
2026-06-16	1.6000	1.9000	1.6000	1.9000	+18.012%	181	6,023	-95.789%
2026-06-15	1.7400	1.7600	1.6000	1.6100	-34.286%	204	6,075	-95.031%
2026-06-12	2.9000	2.9500	2.4500	2.4500	-15.517%	290	6,075	-96.735%
2026-06-11	3.8000	4.0400	2.8600	2.9000	-34.091%	449	6,075	-97.241%
2026-06-10	3.4200	4.4700	3.4200	4.4000	+31.343%	512	5,958	-98.182%
2026-06-09	2.4500	5.1000	2.4500	3.3500	+25.940%	354	5,660	-97.612%
2026-06-08	2.7400	2.8400	2.4900	2.6600	-29.067%	100	5,742	-96.992%
2026-06-05	1.9600	3.7500	1.9600	3.7500	+77.725%	130	5,733	-97.867%
2026-06-04	2.1100	2.1100	2.1100	2.1100	+4.455%	2	5,712	-96.209%
2026-06-03	1.9400	2.0500	1.9400	2.0200	+6.316%	27	5,712	-96.040%
2026-06-02	1.8900	1.9500	1.8500	1.9000	-2.062%	169	5,730	-95.789%
2026-06-01	1.9600	2.0300	1.8700	1.9400	-2.513%	127	5,712	-95.876%
2026-05-29	1.9900	2.0600	1.9000	1.9900	-2.451%	121	5,663	-95.980%
2026-05-28	2.2500	2.2700	2.0000	2.0400	-9.735%	71	5,638	-96.078%
2026-05-27	2.3300	2.4300	2.2600	2.2600	-5.042%	412	5,629	-96.460%
2026-05-26	2.3300	2.4100	2.3200	2.3800	-13.139%	149	5,726	-96.639%
2026-05-22	2.6600	2.7400	2.5500	2.7400	-2.491%	127	5,720	-97.080%
2026-05-21	3.1500	3.1500	2.8100	2.8100	-8.766%	20	5,759	-97.153%
2026-05-20	3.3500	3.3800	3.0800	3.0800	-11.748%	37	5,759	-97.403%
2026-05-19	3.6100	3.8200	3.3900	3.4900	+1.159%	94	5,742	-97.708%
2026-05-18	3.6400	3.8300	3.4500	3.4500	-3.361%	148	5,742	-97.681%
2026-05-15	3.8800	3.8800	3.4600	3.5700	+9.846%	119	5,742	-97.759%
2026-05-14	3.4500	3.4500	3.2100	3.2500	-5.248%	264	5,666	-97.538%
2026-05-13	3.6200	3.6900	3.3400	3.4300	-4.190%	62	5,597	-97.668%
2026-05-12	3.8000	4.0000	3.5800	3.5800	+1.416%	72	5,597	-97.765%
2026-05-11	3.6400	3.6400	3.3900	3.5300	-1.120%	579	5,597	-97.734%
2026-05-08	3.8700	3.9400	3.5700	3.5700	-10.750%	147	5,302	-97.759%
2026-05-07	4.1100	4.3000	4.0000	4.0000	-5.213%	600	5,290	-98.000%
2026-05-06	4.6200	4.6200	4.2200	4.2200	-13.878%	161	5,738	-98.104%
2026-05-05	4.8700	4.9700	4.8100	4.9000	-8.582%	380	5,822	-98.367%
2026-05-04	5.3600	5.6000	4.9800	5.3600	+1.515%	392	5,792	-98.507%
2026-05-01	5.3400	5.3700	5.1100	5.2800	-5.546%	53	5,912	-98.485%
2026-04-30	6.1800	6.3800	5.5500	5.5900	-11.270%	391	5,912	-98.569%
2026-04-29	6.7900	6.8400	6.2800	6.3000	-5.970%	81	6,042	-98.730%
2026-04-28	7.3400	7.3400	6.7000	6.7000	+3.236%	90	6,057	-98.806%
2026-04-27	6.7100	6.7700	6.4900	6.4900	-3.852%	37	6,029	-98.767%
2026-04-24	7.1100	7.2000	6.5700	6.7500	-11.995%	121	6,010	-98.815%
2026-04-23	7.6600	8.5500	7.3000	7.6700	+4.071%	421	6,055	-98.957%
2026-04-22	7.6900	7.8000	7.3700	7.3700	-14.302%	1,232	6,066	-98.915%
2026-04-21	8.0000	8.6800	7.7800	8.6000	+8.861%	236	4,959	-99.070%
2026-04-20	7.7000	8.4400	7.7000	7.9000	+3.675%	86	4,959	-98.987%
2026-04-17	7.8200	7.8800	7.3800	7.6200	-9.286%	166	4,939	-98.950%
2026-04-16	8.9300	9.1700	8.4000	8.4000	-4.110%	102	4,923	-99.048%
2026-04-15	9.3400	9.4500	8.7600	8.7600	-7.692%	182	4,862	-99.087%
2026-04-14	10.2800	10.2800	9.4000	9.4900	-13.727%	218	4,870	-99.157%
2026-04-13	12.8900	12.8900	11.0000	11.0000	-13.522%	169	4,871	-99.273%
2026-04-10	12.6800	12.9600	12.4000	12.7200	-3.049%	89	4,780	-99.371%
2026-04-09	14.4500	15.0600	13.1200	13.1200	-10.991%	291	4,825	-99.390%
2026-04-08	13.5200	15.4100	13.4400	14.7400	-26.300%	968	4,790	-99.457%
2026-04-07	19.9400	22.5100	19.9400	20.0000	+3.842%	88	4,224	-99.600%
2026-04-06	20.2400	20.2800	19.0000	19.2600	-9.831%	190	4,211	-99.585%
2026-04-02	24.9100	25.7100	21.0400	21.3600	+1.280%	275	4,226	-99.625%
2026-04-01	22.1000	22.1800	19.9000	21.0900	-10.560%	214	4,226	-99.621%
2026-03-31	28.2700	28.2700	23.3800	23.5800	-24.640%	80	4,171	-99.661%
2026-03-30	27.8300	32.7800	27.8300	31.2900	+2.624%	57	4,144	-99.744%
2026-03-27	27.7500	30.4900	27.3000	30.4900	+18.178%	1,260	4,115	-99.738%
2026-03-26	23.4100	25.9200	22.5300	25.8000	+20.561%	102	3,336	-99.690%
2026-03-25	20.5200	21.6000	20.4600	21.4000	-2.372%	14	3,349	-99.626%
2026-03-24	22.7000	23.0000	21.9200	21.9200	+7.293%	10	3,349	-99.635%
2026-03-23	21.1400	21.8200	19.3000	20.4300	-19.121%	154	3,345	-99.608%
2026-03-20	21.2700	26.0000	21.2700	25.2600	+24.802%	211	3,354	-99.683%
2026-03-19	23.1000	23.5500	20.2400	20.2400	-2.317%	61	3,338	-99.605%
2026-03-18	18.2100	20.7200	18.2100	20.7200	+17.327%	32	3,341	-99.614%
2026-03-17	17.6500	18.1200	17.3000	17.6600	-7.684%	45	3,322	-99.547%
2026-03-16	19.9400	19.9400	18.1400	19.1300	-13.556%	543	3,293	-99.582%
2026-03-13	19.8900	22.3900	19.8900	22.1300	+5.131%	25	3,290	-99.638%
2026-03-12	19.6500	21.0500	19.6500	21.0500	+15.787%	61	3,281	-99.620%
2026-03-11	18.0300	18.6500	18.0300	18.1800	+1.169%	18	3,292	-99.560%
2026-03-10	18.7500	18.7500	16.8200	17.9700	-7.609%	34	3,288	-99.555%
2026-03-09	23.6200	23.6200	19.4500	19.4500	-0.917%	168	3,273	-99.589%
2026-03-06	20.7500	21.3100	19.3400	19.6300	+10.967%	44	3,201	-99.592%
2026-03-05	17.3900	19.4900	16.6100	17.6900	+8.996%	83	3,188	-99.548%
2026-03-04	17.7800	17.7800	16.2300	16.2300	-14.803%	144	3,182	-99.507%
2026-03-03	20.8300	22.6500	18.6300	19.0500	+7.384%	474	3,146	-99.580%
2026-03-02	18.7200	19.0000	17.2000	17.7400	-0.449%	68	3,008	-99.549%
2026-02-27	18.7900	18.7900	17.8200	17.8200	+4.089%	62	2,997	-99.551%
2026-02-26	17.3700	18.0600	17.1100	17.1200	+8.354%	61	2,975	-99.533%
2026-02-25	16.7000	16.7400	15.8000	15.8000	-11.236%	302	2,734	-99.494%
2026-02-24	19.0000	19.1200	17.7800	17.8000	-11.925%	585	2,734	-99.551%
2026-02-23	18.1700	20.2100	18.1100	20.2100	+12.905%	52	2,218	-99.604%
2026-02-20	19.1100	19.1100	17.9000	17.9000	-7.350%	24	2,202	-99.553%
2026-02-19	18.9600	19.7800	18.8500	19.3200	+7.095%	110	2,202	-99.586%
2026-02-18	18.3900	18.6900	17.2000	18.0400	-5.649%	23	2,171	-99.557%
2026-02-17	21.6700	22.1000	19.1200	19.1200	-4.112%	37	2,168	-99.582%
2026-02-13	20.1100	21.0000	18.8300	19.9400	-0.300%	20	2,163	-99.599%
2026-02-12	16.2200	20.0200	16.0800	20.0000	+20.919%	251	2,163	-99.600%
2026-02-11	15.7000	17.5900	15.7000	16.5400	+3.504%	11	1,983	-99.516%
2026-02-10	16.2000	16.2000	15.9800	15.9800	-1.903%	5	1,983	-99.499%
2026-02-09	17.6700	17.6700	16.2000	16.2900	-6.648%	40	1,983	-99.509%
2026-02-06	19.3000	19.4100	17.4300	17.4500	-20.537%	81	1,994	-99.542%
2026-02-05	22.0600	22.8200	20.3200	21.9600	+15.579%	1,979	2,002	-99.636%
2026-02-04	18.1900	20.6500	18.1900	19.0000	+13.095%	39	101	-99.579%
2026-02-03	16.1300	17.6300	16.1300	16.8000	+12.903%	47	75	-99.524%
2026-01-30	14.8800	14.8800	14.8800	14.8800	+3.119%	1	74	-99.462%
2026-01-29	14.4300	14.4300	14.4300	14.4300	+4.338%	1	73	-99.446%
2026-01-27	13.9500	13.9500	13.8000	13.8300	-3.556%	3	73	-99.422%
2026-01-26	14.4800	14.4800	14.3400	14.3400	-5.906%	2	73	-99.442%
2026-01-22	15.3900	15.3900	15.2400	15.2400	-3.483%	2	72	-99.475%
2026-01-21	18.6000	18.6000	15.7900	15.7900	-17.974%	4	71	-99.493%
2026-01-20	18.3300	19.3300	18.3300	19.2500	+21.069%	71	72	-99.584%
2026-01-16	16.0500	16.0500	15.9000	15.9000	0.000%	2	0	-99.497%