Dark

QQQ20260821P555
QQQ Aug 21 2026 555.00 Put (QQQ260821P00555000)
option OPRA

EOD

Aug 6, 2026

0.0800-33.333%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0900	0.1000	0.0800	0.0800	-33.333%	7	1,902	0.000%
2026-08-05	0.1100	0.1200	0.0900	0.1200	+9.091%	185	1,905	-33.333%
2026-08-04	0.1200	0.1300	0.1100	0.1100	-45.000%	123	1,911	-27.273%
2026-08-03	0.3300	0.3300	0.2000	0.2000	-45.946%	117	1,883	-60.000%
2026-07-31	0.5200	0.5800	0.3700	0.3700	-33.929%	266	1,947	-78.378%
2026-07-30	0.7400	0.7600	0.5600	0.5600	-55.200%	46	1,753	-85.714%
2026-07-29	0.9300	1.3000	0.8900	1.2500	+42.045%	370	1,755	-93.600%
2026-07-28	1.0300	1.1500	0.8600	0.8800	+7.317%	39	1,654	-90.909%
2026-07-27	1.0200	1.0400	0.8200	0.8200	-18.812%	199	1,655	-90.244%
2026-07-24	0.9700	1.1200	0.8200	1.0100	-10.619%	60	1,685	-92.079%
2026-07-23	0.9300	1.2400	0.9300	1.1300	+61.429%	83	1,687	-92.920%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-5.405%	22	1,669	-88.571%
2026-07-21	0.8400	0.8400	0.7200	0.7400	-28.846%	27	1,669	-89.189%
2026-07-20	0.9000	1.1700	0.9000	1.0400	-22.388%	41	1,668	-92.308%
2026-07-17	1.4000	1.6100	1.1100	1.3400	+26.415%	120	1,660	-94.030%
2026-07-16	0.8100	1.0600	0.8000	1.0600	+41.333%	20	1,654	-92.453%
2026-07-15	0.7200	0.9100	0.7200	0.7500	-6.250%	22	1,641	-89.333%
2026-07-14	0.7900	0.8600	0.7900	0.8000	-20.000%	257	1,640	-90.000%
2026-07-13	0.9600	1.0200	0.8200	1.0000	+25.000%	49	1,562	-92.000%
2026-07-10	0.9900	1.0700	0.7800	0.8000	-23.077%	45	1,561	-90.000%
2026-07-09	1.0800	1.2300	1.0000	1.0400	-25.180%	54	1,567	-92.308%
2026-07-08	1.4800	1.8900	1.3900	1.3900	-5.442%	35	1,577	-94.245%
2026-07-07	1.3200	1.5200	1.2200	1.4700	+37.383%	78	1,582	-94.558%
2026-07-06	1.3600	1.3600	1.0700	1.0700	-41.530%	38	1,553	-92.523%
2026-07-02	1.5800	1.9500	1.5800	1.8300	+31.655%	71	1,538	-95.628%
2026-07-01	1.3400	1.3900	1.3200	1.3900	+4.511%	4	1,538	-94.245%
2026-06-30	1.6300	1.6300	1.3300	1.3300	-23.121%	12	1,539	-93.985%
2026-06-29	2.3500	2.5000	1.7300	1.7300	-34.470%	11	1,541	-95.376%
2026-06-26	3.0300	3.0800	2.3500	2.6400	+11.392%	69	1,535	-96.970%
2026-06-25	3.0300	3.2200	2.3700	2.3700	-20.470%	19	1,481	-96.624%
2026-06-24	2.7600	3.1600	2.3600	2.9800	0.000%	34	1,475	-97.315%
2026-06-23	2.5500	3.2000	2.5500	2.9800	+51.269%	84	1,469	-97.315%
2026-06-22	1.6900	1.9900	1.6200	1.9700	+8.840%	24	1,495	-95.939%
2026-06-18	2.0100	2.0100	1.8100	1.8100	-26.122%	159	1,491	-95.580%
2026-06-17	1.9600	2.4500	1.9600	2.4500	+31.016%	4	1,491	-96.735%
2026-06-16	1.8100	1.8700	1.7000	1.8700	+8.721%	8	1,491	-95.722%
2026-06-15	1.7400	1.7900	1.7200	1.7200	-34.351%	22	1,469	-95.349%
2026-06-12	2.7200	2.8800	2.6000	2.6200	-15.756%	55	1,469	-96.947%
2026-06-11	4.0500	4.0500	3.1100	3.1100	-29.478%	29	1,469	-97.428%
2026-06-10	4.3600	4.4600	4.3600	4.4100	+21.823%	35	1,475	-98.186%
2026-06-09	2.4800	5.3100	2.4800	3.6200	+24.399%	843	1,506	-97.790%
2026-06-08	3.0700	3.0700	2.6400	2.9100	-27.250%	55	1,577	-97.251%
2026-06-05	2.3800	4.0000	2.3800	4.0000	+103.046%	45	1,587	-98.000%
2026-06-04	2.1900	2.1900	1.9700	1.9700	-6.190%	2	1,603	-95.939%
2026-06-03	2.1400	2.1700	2.0300	2.1000	+2.941%	12	1,601	-96.190%
2026-06-02	1.9900	2.0500	1.9600	2.0400	+2.000%	321	1,592	-96.078%
2026-06-01	2.0400	2.0900	1.9800	2.0000	-4.306%	29	1,622	-96.000%
2026-05-29	2.0900	2.1400	2.0200	2.0900	-1.878%	30	1,628	-96.172%
2026-05-28	2.2000	2.2200	2.1100	2.1300	-11.983%	17	1,625	-96.244%
2026-05-27	2.5100	2.5300	2.4200	2.4200	-3.586%	28	1,628	-96.694%
2026-05-26	2.4500	2.5400	2.4500	2.5100	-14.041%	23	1,627	-96.813%
2026-05-22	2.8000	2.9200	2.7400	2.9200	-3.630%	35	1,640	-97.260%
2026-05-21	3.2700	3.2700	3.0200	3.0300	-7.339%	6	1,621	-97.360%
2026-05-20	3.2700	3.2800	3.2700	3.2700	-14.398%	25	1,621	-97.554%
2026-05-19	3.8200	3.8200	3.6300	3.8200	-6.373%	5	1,603	-97.906%
2026-05-18	3.9200	4.0800	3.8800	4.0800	+4.082%	51	1,603	-98.039%
2026-05-15	4.1000	4.1000	3.8500	3.9200	+11.364%	18	1,603	-97.959%
2026-05-14	3.5600	3.6100	3.5200	3.5200	-3.030%	3	1,601	-97.727%
2026-05-13	3.8100	3.8200	3.6200	3.6300	-11.463%	19	1,583	-97.796%
2026-05-12	3.8000	4.2000	3.8000	4.1000	+10.512%	15	1,583	-98.049%
2026-05-11	3.7700	3.7700	3.6200	3.7100	-4.872%	103	1,583	-97.844%
2026-05-08	4.0200	4.0200	3.9000	3.9000	-11.162%	3	1,530	-97.949%
2026-05-07	4.4200	4.4200	4.3900	4.3900	-4.565%	2	1,529	-98.178%
2026-05-06	4.8900	4.8900	4.6000	4.6000	-12.879%	10	1,545	-98.261%
2026-05-05	5.1200	5.2800	5.1200	5.2800	-11.706%	297	1,537	-98.485%
2026-05-04	5.7300	5.9800	5.2900	5.9800	+6.217%	17	1,580	-98.662%
2026-05-01	5.6200	5.6300	5.3600	5.6300	-5.537%	65	1,554	-98.579%
2026-04-30	6.4900	6.5900	5.9600	5.9600	-14.857%	190	1,554	-98.658%
2026-04-29	7.0900	7.0900	7.0000	7.0000	-1.130%	13	1,556	-98.857%
2026-04-28	7.5300	7.5800	7.0800	7.0800	+1.578%	10	1,553	-98.870%
2026-04-27	7.1600	7.2300	6.9700	6.9700	-0.286%	29	1,554	-98.852%
2026-04-24	7.5000	7.5700	6.9900	6.9900	-9.923%	127	1,560	-98.856%
2026-04-23	7.7600	7.7600	7.7600	7.7600	-1.272%	3	1,564	-98.969%
2026-04-22	8.3700	8.3700	7.8300	7.8600	-10.884%	207	1,564	-98.982%
2026-04-21	8.6500	8.8200	8.4900	8.8200	+2.083%	12	1,728	-99.093%
2026-04-20	8.8700	8.8700	8.6400	8.6400	+3.349%	2	1,728	-99.074%
2026-04-17	8.3500	8.3600	7.9500	8.3600	-9.229%	29	1,726	-99.043%
2026-04-16	9.6100	9.6400	9.2100	9.2100	-2.436%	113	1,735	-99.131%
2026-04-15	9.9700	9.9700	9.4400	9.4400	-7.632%	16	1,694	-99.153%
2026-04-14	10.8700	10.8700	10.1600	10.2200	-15.677%	142	1,696	-99.217%
2026-04-13	13.1200	13.1200	12.1200	12.1200	-11.662%	7	1,701	-99.340%
2026-04-10	13.3400	13.7200	13.0800	13.7200	-4.390%	13	1,702	-99.417%
2026-04-09	15.1100	16.0200	14.0500	14.3500	-10.536%	36	1,701	-99.443%
2026-04-08	14.5500	16.2600	14.5500	16.0400	-22.736%	130	1,709	-99.501%
2026-04-07	22.9200	23.4400	20.7600	20.7600	-1.658%	19	1,612	-99.615%
2026-04-06	21.1500	21.3600	21.1100	21.1100	-4.995%	802	1,606	-99.621%
2026-04-02	27.1900	27.1900	22.2200	22.2200	-3.223%	17	904	-99.640%
2026-04-01	22.5000	23.3900	21.1200	22.9600	-7.680%	23	904	-99.652%
2026-03-31	30.2100	30.2100	24.8700	24.8700	-24.887%	26	897	-99.678%
2026-03-30	29.6000	34.5900	29.6000	33.1100	+2.667%	171	890	-99.758%
2026-03-27	28.9400	32.5500	28.9400	32.2500	+25.486%	330	850	-99.752%
2026-03-26	24.8100	25.7000	23.7000	25.7000	+17.352%	22	562	-99.689%
2026-03-25	22.4800	22.4800	21.9000	21.9000	-6.210%	130	544	-99.635%
2026-03-24	23.5000	23.6200	23.2400	23.3500	+4.662%	12	444	-99.657%
2026-03-23	20.3400	23.1700	20.3400	22.3100	-13.527%	85	442	-99.641%
2026-03-20	24.6700	26.3600	24.1700	25.8000	+16.954%	36	384	-99.690%
2026-03-19	23.6200	23.6200	22.0600	22.0600	+2.414%	9	384	-99.637%
2026-03-18	19.3600	21.5400	19.3600	21.5400	+14.574%	100	386	-99.629%
2026-03-17	18.4000	19.1200	18.3800	18.8000	-5.953%	32	309	-99.574%
2026-03-16	20.5000	20.5000	19.9900	19.9900	-14.755%	11	282	-99.600%
2026-03-13	20.6000	23.5500	20.2200	23.4500	+5.774%	52	290	-99.659%
2026-03-12	21.0400	22.1700	21.0400	22.1700	+14.278%	6	283	-99.639%
2026-03-11	19.5500	19.5800	19.4000	19.4000	-0.564%	5	280	-99.588%
2026-03-10	19.8300	19.8300	18.3200	19.5100	-11.278%	33	278	-99.590%
2026-03-09	23.1800	23.1800	21.9900	21.9900	+1.570%	9	272	-99.636%
2026-03-06	22.0200	22.3500	21.1400	21.6500	+5.046%	84	265	-99.630%
2026-03-05	19.2300	20.6100	19.2300	20.6100	+16.047%	3	254	-99.612%
2026-03-04	19.7200	19.7200	17.7600	17.7600	-12.296%	21	254	-99.550%
2026-03-03	23.6900	23.9600	20.2500	20.2500	+11.386%	7	254	-99.605%
2026-03-02	19.2000	19.5200	18.1800	18.1800	-4.467%	28	254	-99.560%
2026-02-27	19.1900	19.1900	19.0300	19.0300	+0.581%	2	228	-99.580%
2026-02-26	18.4900	18.9200	18.1800	18.9200	+13.293%	11	226	-99.577%
2026-02-25	17.4700	17.4700	16.6700	16.7000	-12.474%	14	222	-99.521%
2026-02-24	19.9900	20.1800	19.0800	19.0800	-10.127%	14	222	-99.581%
2026-02-23	21.0900	21.2300	20.9900	21.2300	+6.576%	6	222	-99.623%
2026-02-17	21.4400	21.4400	19.9200	19.9200	-8.540%	6	220	-99.598%
2026-02-13	21.7800	21.7800	21.7800	21.7800	+4.061%	3	217	-99.633%
2026-02-12	20.9300	20.9300	20.9300	20.9300	+20.565%	3	217	-99.618%
2026-02-11	17.3600	17.3600	17.3600	17.3600	+1.402%	1	218	-99.539%
2026-02-09	18.9700	18.9700	17.0100	17.1200	-10.787%	194	217	-99.533%
2026-02-06	19.1900	19.1900	19.1900	19.1900	-20.866%	1	25	-99.583%
2026-02-05	23.5000	24.2500	23.5000	24.2500	+10.579%	11	24	-99.670%
2026-02-04	20.2600	22.1200	19.8100	21.9300	+23.202%	8	16	-99.635%
2026-02-03	18.6300	18.6300	17.8000	17.8000	+6.779%	3	9	-99.551%
2026-01-30	16.6700	16.6700	16.6700	16.6700	+0.422%	3	7	-99.520%
2026-01-29	16.6000	16.6000	16.6000	16.6000	+12.925%	1	6	-99.518%
2026-01-27	14.6900	14.7000	14.6900	14.7000	-2.584%	2	5	-99.456%
2026-01-26	15.0000	15.0900	15.0000	15.0900	-25.408%	3	4	-99.470%
2026-01-20	20.2200	20.2300	20.2200	20.2300	0.000%	2	2	-99.605%