Dark

QQQ20260821P560
QQQ Aug 21 2026 560.00 Put (QQQ260821P00560000)
option OPRA

EOD

Aug 6, 2026

0.1000-9.091%(-0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1100	0.1100	0.0900	0.1000	-9.091%	29	5,138	0.000%
2026-08-05	0.1100	0.1200	0.1100	0.1100	-21.429%	35	5,133	-9.091%
2026-08-04	0.1000	0.1400	0.1000	0.1400	-33.333%	108	5,121	-28.571%
2026-08-03	0.3600	0.3600	0.2100	0.2100	-51.163%	267	5,118	-52.381%
2026-07-31	0.5000	0.6000	0.4100	0.4300	-29.508%	112	5,141	-76.744%
2026-07-30	0.8000	0.8200	0.6100	0.6100	-56.738%	64	5,128	-83.607%
2026-07-29	0.9500	1.5100	0.9000	1.4100	+46.875%	858	5,141	-92.908%
2026-07-28	1.0600	1.3000	0.9200	0.9600	+5.495%	375	5,077	-89.583%
2026-07-27	0.8400	1.1900	0.8100	0.9100	-14.151%	504	5,103	-89.011%
2026-07-24	1.1100	1.2400	0.9100	1.0600	+3.922%	111	4,908	-90.566%
2026-07-23	1.0500	1.3900	1.0100	1.0200	+22.892%	210	4,859	-90.196%
2026-07-22	0.7300	0.8300	0.7300	0.8300	+6.410%	9	4,756	-87.952%
2026-07-21	0.9300	0.9700	0.7700	0.7800	-36.066%	401	4,839	-87.179%
2026-07-20	1.0100	1.2700	0.9800	1.2200	-15.278%	115	4,929	-91.803%
2026-07-17	1.5700	1.8100	1.2000	1.4400	+35.849%	1,548	4,961	-93.056%
2026-07-16	0.8700	1.1100	0.8700	1.0600	+32.500%	50	5,339	-90.566%
2026-07-15	0.8100	0.9900	0.7700	0.8000	-13.978%	300	5,337	-87.500%
2026-07-14	0.9300	0.9300	0.9300	0.9300	-15.455%	5	5,091	-89.247%
2026-07-13	1.0300	1.1100	0.9200	1.1000	+32.530%	134	5,086	-90.909%
2026-07-10	1.0700	1.1400	0.8300	0.8300	-25.893%	122	5,093	-87.952%
2026-07-09	1.2500	1.2500	1.0900	1.1200	-20.567%	111	5,109	-91.071%
2026-07-08	1.5900	1.9600	1.4100	1.4100	-11.321%	215	5,087	-92.908%
2026-07-07	1.4300	1.6900	1.3400	1.5900	+40.708%	647	5,039	-93.711%
2026-07-06	1.3300	1.3300	1.1300	1.1300	-43.500%	308	3,670	-91.150%
2026-07-02	1.5300	2.1200	1.5200	2.0000	+29.870%	307	3,639	-95.000%
2026-07-01	1.6500	1.6500	1.4400	1.5400	+6.207%	116	3,639	-93.506%
2026-06-30	1.7200	1.7200	1.4200	1.4500	-21.622%	47	3,630	-93.103%
2026-06-29	2.1700	2.1700	1.8500	1.8500	-35.315%	17	3,632	-94.595%
2026-06-26	3.2400	3.2900	2.5300	2.8600	+8.333%	73	3,629	-96.503%
2026-06-25	3.2900	3.3900	2.5400	2.6400	-22.124%	32	3,639	-96.212%
2026-06-24	2.8600	3.5700	2.6000	3.3900	+5.607%	46	3,640	-97.050%
2026-06-23	3.0200	3.2300	2.6900	3.2100	+57.353%	73	3,629	-96.885%
2026-06-22	2.0000	2.1200	1.9800	2.0400	-0.488%	10	3,620	-95.098%
2026-06-18	2.0700	2.1400	1.9500	2.0500	-21.154%	332	3,324	-95.122%
2026-06-17	2.1000	2.7100	2.0600	2.6000	+19.266%	47	3,324	-96.154%
2026-06-16	1.8400	2.1800	1.8400	2.1800	+19.126%	1,467	3,324	-95.413%
2026-06-15	1.8600	1.8600	1.8100	1.8300	-33.212%	39	1,964	-94.536%
2026-06-12	2.7900	2.8400	2.7400	2.7400	-24.309%	20	1,964	-96.350%
2026-06-11	3.8700	4.3200	3.6200	3.6200	-27.600%	37	1,964	-97.238%
2026-06-10	4.1400	5.0000	4.1400	5.0000	+29.870%	12	1,935	-98.000%
2026-06-09	2.6300	5.5400	2.6200	3.8500	+30.068%	70	1,935	-97.403%
2026-06-08	2.9000	3.0700	2.8000	2.9600	-23.907%	36	1,933	-96.622%
2026-06-05	2.3600	4.1600	2.3600	3.8900	+87.019%	338	1,951	-97.429%
2026-06-04	2.1700	2.1700	2.0800	2.0800	-8.772%	23	1,975	-95.192%
2026-06-03	2.1800	2.2800	2.1800	2.2800	+8.571%	47	1,977	-95.614%
2026-06-02	2.1600	2.1700	2.0900	2.1000	-1.869%	29	2,005	-95.238%
2026-06-01	2.2100	2.2200	2.1000	2.1400	-4.464%	16	2,001	-95.327%
2026-05-29	2.1700	2.2400	2.1500	2.2400	-0.444%	7	2,006	-95.536%
2026-05-28	2.4900	2.4900	2.2500	2.2500	-12.451%	318	2,007	-95.556%
2026-05-27	2.6100	2.6900	2.5700	2.5700	-4.461%	193	1,834	-96.109%
2026-05-26	2.7100	2.7500	2.6200	2.6900	-7.241%	374	1,833	-96.283%
2026-05-22	3.0500	3.0500	2.9000	2.9000	-8.228%	6	1,662	-96.552%
2026-05-21	3.5000	3.6100	3.1600	3.1600	-9.714%	20	1,662	-96.835%
2026-05-20	3.8000	3.8000	3.5000	3.5000	-10.941%	63	1,662	-97.143%
2026-05-19	4.0000	4.1200	3.8600	3.9300	+1.028%	131	1,645	-97.455%
2026-05-18	3.9400	4.3500	3.8900	3.8900	-9.954%	120	1,645	-97.429%
2026-05-15	4.4000	4.4000	4.0700	4.3200	+18.681%	147	1,645	-97.685%
2026-05-14	3.8200	3.8200	3.6400	3.6400	-7.143%	149	1,567	-97.253%
2026-05-13	3.9900	4.0200	3.8100	3.9200	-2.488%	293	1,354	-97.449%
2026-05-12	4.1100	4.5000	4.0200	4.0200	+0.752%	86	1,354	-97.512%
2026-05-11	4.1200	4.1200	3.8600	3.9900	-0.746%	13	1,354	-97.494%
2026-05-08	4.4100	4.4100	4.0200	4.0200	-15.011%	42	1,276	-97.512%
2026-05-07	4.6000	4.7900	4.5400	4.7300	-2.675%	45	1,272	-97.886%
2026-05-06	5.0000	5.0000	4.8500	4.8600	-12.747%	64	1,277	-97.942%
2026-05-05	5.6000	5.6100	5.4900	5.5700	-12.559%	102	1,256	-98.205%
2026-05-04	5.8600	6.3700	5.6800	6.3700	+6.700%	37	1,249	-98.430%
2026-05-01	6.0900	6.1000	5.8400	5.9700	-5.687%	46	1,243	-98.325%
2026-04-30	7.1800	7.1800	6.3300	6.3300	-11.592%	110	1,243	-98.420%
2026-04-29	7.6800	7.6800	7.1600	7.1600	-6.892%	16	1,241	-98.603%
2026-04-28	7.8800	8.1600	7.6900	7.6900	+5.777%	17	1,235	-98.700%
2026-04-27	7.5900	7.6000	7.2700	7.2700	-4.090%	380	1,235	-98.624%
2026-04-24	7.9700	8.0500	7.5000	7.5800	-20.126%	58	1,330	-98.681%
2026-04-23	8.6500	9.4900	8.2900	9.4900	+13.926%	11	1,313	-98.946%
2026-04-22	8.7700	8.7800	8.3300	8.3300	-15.688%	83	1,338	-98.800%
2026-04-21	8.7700	9.8800	8.7700	9.8800	+10.145%	49	1,304	-98.988%
2026-04-20	8.9700	9.5100	8.9100	8.9700	+3.222%	97	1,304	-98.885%
2026-04-17	8.9900	8.9900	8.4600	8.6900	-9.573%	30	1,224	-98.849%
2026-04-16	10.2300	10.3900	9.6100	9.6100	-3.996%	21	1,226	-98.959%
2026-04-15	10.5700	10.7700	10.0100	10.0100	-7.229%	59	1,227	-99.001%
2026-04-14	11.3400	11.5300	10.7500	10.7900	-14.972%	252	1,233	-99.073%
2026-04-13	14.0000	14.0300	12.6900	12.6900	-12.963%	22	1,217	-99.212%
2026-04-10	14.5200	14.7700	14.0900	14.5800	-2.344%	13	1,214	-99.314%
2026-04-09	16.7000	16.9400	14.8200	14.9300	-11.395%	154	1,215	-99.330%
2026-04-08	15.1300	17.1100	15.1300	16.8500	-25.111%	316	1,187	-99.407%
2026-04-07	24.2500	25.2500	22.5000	22.5000	+1.810%	58	964	-99.556%
2026-04-06	22.2700	22.9500	21.6900	22.1000	-8.715%	28	966	-99.548%
2026-04-02	28.8500	28.8500	23.6000	24.2100	+0.623%	19	966	-99.587%
2026-04-01	24.3600	25.1000	22.4100	24.0600	-9.413%	98	966	-99.584%
2026-03-31	30.7500	31.4000	26.5600	26.5600	-24.866%	95	967	-99.623%
2026-03-30	31.3600	36.5000	30.8200	35.3500	+3.272%	333	949	-99.717%
2026-03-27	30.6200	34.2300	30.6200	34.2300	+18.198%	112	856	-99.708%
2026-03-26	26.4600	29.0500	25.2500	28.9600	+20.566%	115	829	-99.655%
2026-03-25	22.5700	24.0200	22.5700	24.0200	-3.495%	25	789	-99.584%
2026-03-24	25.7000	25.7000	24.2200	24.8900	+3.708%	30	778	-99.598%
2026-03-23	23.1000	24.5500	21.3900	24.0000	-11.570%	91	763	-99.583%
2026-03-20	25.9700	28.2800	25.2000	27.1400	+15.884%	65	779	-99.632%
2026-03-19	25.7600	25.8600	23.4200	23.4200	+2.674%	33	746	-99.573%
2026-03-18	21.5300	22.8100	21.1500	22.8100	+15.552%	32	733	-99.562%
2026-03-17	19.9700	20.3500	19.7400	19.7400	-7.454%	38	705	-99.493%
2026-03-16	21.4200	21.5000	21.1300	21.3300	-12.474%	6	667	-99.531%
2026-03-13	22.5300	24.9200	22.5100	24.3700	+4.190%	94	663	-99.590%
2026-03-12	22.1200	23.4000	22.1200	23.3900	+12.995%	15	653	-99.572%
2026-03-11	19.8500	20.9100	19.7600	20.7000	+0.730%	18	652	-99.517%
2026-03-10	20.9800	20.9800	19.4100	20.5500	-1.909%	127	647	-99.513%
2026-03-09	25.5600	26.3500	20.9500	20.9500	-12.708%	83	560	-99.523%
2026-03-06	23.5500	24.1700	21.5800	24.0000	+12.097%	13	504	-99.583%
2026-03-05	18.9200	21.8000	18.9200	21.4100	+14.187%	15	509	-99.533%
2026-03-04	19.8100	19.8100	18.7500	18.7500	-17.510%	18	507	-99.467%
2026-03-03	23.3900	25.2100	22.7300	22.7300	+15.674%	18	491	-99.560%
2026-03-02	21.1100	21.1100	19.5800	19.6500	-4.843%	25	488	-99.491%
2026-02-27	21.3600	21.3600	20.0000	20.6500	+2.278%	18	497	-99.516%
2026-02-26	18.2600	20.1900	18.2600	20.1900	+13.363%	25	498	-99.505%
2026-02-25	18.5200	18.5200	17.8100	17.8100	-11.744%	10	483	-99.439%
2026-02-24	20.3300	20.3300	19.8800	20.1800	-11.414%	14	483	-99.504%
2026-02-23	22.7800	22.7800	22.7800	22.7800	+13.333%	3	483	-99.561%
2026-02-20	21.3800	21.3800	20.1000	20.1000	-8.051%	2	482	-99.502%
2026-02-19	21.7300	21.9500	21.5400	21.8600	+13.206%	9	484	-99.543%
2026-02-18	20.5000	20.5500	19.3100	19.3100	-20.861%	10	480	-99.482%
2026-02-17	24.4000	24.4000	24.4000	24.4000	+16.468%	5	474	-99.590%
2026-02-13	23.2200	23.5500	20.9500	20.9500	-6.640%	4	478	-99.523%
2026-02-12	21.8200	22.4400	21.3000	22.4400	+19.872%	12	478	-99.554%
2026-02-11	19.0200	19.0200	18.7200	18.7200	+4.174%	10	487	-99.466%
2026-02-09	19.7700	19.7700	17.9700	17.9700	-8.410%	2	487	-99.444%
2026-02-06	21.7200	21.7200	19.6200	19.6200	-18.758%	15	485	-99.490%
2026-02-05	22.6800	24.4200	22.6800	24.1500	+14.184%	14	470	-99.586%
2026-02-04	21.4000	22.9000	20.9500	21.1500	+11.024%	15	468	-99.527%
2026-02-03	18.0200	19.1000	18.0200	19.0500	+7.203%	15	464	-99.475%
2026-02-02	17.8000	17.8000	17.7700	17.7700	+1.543%	5	457	-99.437%
2026-01-30	16.6100	17.5000	16.6100	17.5000	+6.838%	18	456	-99.429%
2026-01-29	16.6800	19.1100	16.3800	16.3800	+6.710%	26	465	-99.389%
2026-01-28	15.0000	16.1000	15.0000	15.3500	-1.286%	31	445	-99.349%
2026-01-27	15.7500	15.9400	15.4600	15.5500	-4.012%	365	426	-99.357%
2026-01-26	16.1500	16.2000	16.1500	16.2000	-24.051%	53	62	-99.383%
2026-01-20	21.0500	21.4500	21.0500	21.3300	+21.331%	6	11	-99.531%
2026-01-16	17.5800	17.5800	17.5800	17.5800	+4.955%	5	1	-99.431%
2026-01-15	16.7500	16.7500	16.7500	16.7500	0.000%	1	1	-99.403%