Dark

QQQ20260821P565
QQQ Aug 21 2026 565.00 Put (QQQ260821P00565000)
option OPRA

EOD

Aug 6, 2026

0.10000.000%(0.0000)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1400	0.1400	0.1000	0.1000	0.000%	85	1,520	0.000%
2026-08-05	0.1100	0.1400	0.1000	0.1000	-37.500%	30	1,486	0.000%
2026-08-04	0.1500	0.1600	0.1300	0.1600	-30.435%	72	1,477	-37.500%
2026-08-03	0.4000	0.4000	0.2200	0.2300	-51.064%	102	1,495	-56.522%
2026-07-31	0.5900	0.6600	0.4300	0.4700	-29.851%	37	1,526	-78.723%
2026-07-30	0.9200	0.9200	0.6700	0.6700	-58.125%	335	1,761	-85.075%
2026-07-29	1.0300	1.7000	0.8800	1.6000	+50.943%	203	1,543	-93.750%
2026-07-28	1.2100	1.4200	1.0300	1.0600	+4.950%	741	1,547	-90.566%
2026-07-27	0.9100	1.2300	0.9100	1.0100	-15.126%	283	1,339	-90.099%
2026-07-24	1.3200	1.3400	0.9800	1.1900	0.000%	156	1,174	-91.597%
2026-07-23	1.1700	1.5300	1.1700	1.1900	+29.348%	136	1,069	-91.597%
2026-07-22	0.8700	0.9200	0.8100	0.9200	+6.977%	41	1,043	-89.130%
2026-07-21	1.0000	1.0300	0.8600	0.8600	-35.821%	42	1,062	-88.372%
2026-07-20	1.0800	1.3800	1.0800	1.3400	-16.770%	107	1,043	-92.537%
2026-07-17	1.9000	1.9200	1.3900	1.6100	+33.058%	85	1,090	-93.789%
2026-07-16	0.9700	1.2100	0.9100	1.2100	+37.500%	138	1,147	-91.736%
2026-07-15	0.9000	1.0900	0.8600	0.8800	-6.383%	153	1,060	-88.636%
2026-07-14	0.9700	0.9700	0.9400	0.9400	-20.339%	7	1,009	-89.362%
2026-07-13	1.0900	1.1900	0.9900	1.1800	+28.261%	46	1,015	-91.525%
2026-07-10	1.1700	1.2000	0.9200	0.9200	-25.203%	128	991	-89.130%
2026-07-09	1.2700	1.2700	1.2300	1.2300	-22.642%	10	871	-91.870%
2026-07-08	1.7900	2.1300	1.5900	1.5900	-7.558%	67	870	-93.711%
2026-07-07	1.5100	1.8600	1.5100	1.7200	-19.626%	38	836	-94.186%
2026-07-02	1.5800	2.1400	1.5800	2.1400	+33.750%	61	799	-95.327%
2026-07-01	1.6600	1.6600	1.5800	1.6000	+3.226%	10	799	-93.750%
2026-06-30	1.9000	1.9000	1.5500	1.5500	-25.481%	10	827	-93.548%
2026-06-29	2.2800	2.2800	2.0700	2.0800	-24.638%	53	825	-95.192%
2026-06-26	3.3700	3.3700	2.7000	2.7600	-1.429%	172	800	-96.377%
2026-06-25	2.4400	2.8300	2.4400	2.8000	-19.540%	14	766	-96.429%
2026-06-24	3.0600	3.6500	2.8300	3.4800	+12.621%	16	771	-97.126%
2026-06-23	3.6500	3.6500	2.9100	3.0900	+43.721%	28	764	-96.764%
2026-06-22	1.8600	2.1500	1.8300	2.1500	+0.939%	8	761	-95.349%
2026-06-18	2.1800	2.2300	2.1300	2.1300	-23.929%	4	760	-95.305%
2026-06-17	2.2400	2.8000	2.2400	2.8000	+18.644%	7	760	-96.429%
2026-06-16	2.1100	2.3600	2.1100	2.3600	+21.649%	10	760	-95.763%
2026-06-15	1.9400	1.9400	1.9400	1.9400	-35.333%	1	765	-94.845%
2026-06-12	3.2800	3.2800	3.0000	3.0000	-20.000%	6	765	-96.667%
2026-06-11	3.8500	3.8500	3.7500	3.7500	-28.161%	3	765	-97.333%
2026-06-10	4.2500	5.2200	4.2500	5.2200	+26.087%	31	767	-98.084%
2026-06-09	4.0900	5.9800	4.0900	4.1400	+34.416%	11	764	-97.585%
2026-06-08	2.9200	3.1200	2.9200	3.0800	-28.538%	30	766	-96.753%
2026-06-05	2.6500	4.3100	2.6500	4.3100	+94.144%	30	749	-97.680%
2026-06-04	2.5400	2.5400	2.2200	2.2200	-6.723%	13	732	-95.495%
2026-06-03	2.3800	2.3800	2.3800	2.3800	+5.778%	1	724	-95.798%
2026-06-02	2.2500	2.2700	2.2200	2.2500	-2.174%	9	723	-95.556%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-2.128%	1	724	-95.652%
2026-05-29	2.3800	2.4000	2.3100	2.3500	-3.292%	33	724	-95.745%
2026-05-28	2.4300	2.4300	2.4300	2.4300	-11.314%	3	724	-95.885%
2026-05-27	2.8700	2.8700	2.7400	2.7400	-3.860%	18	724	-96.350%
2026-05-26	2.8300	2.8500	2.8300	2.8500	-12.308%	11	734	-96.491%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-6.609%	2	735	-96.923%
2026-05-21	3.7500	3.7500	3.4800	3.4800	-5.946%	6	738	-97.126%
2026-05-20	3.9600	3.9600	3.7000	3.7000	-13.551%	5	738	-97.297%
2026-05-19	4.5500	4.6500	4.1600	4.2800	+4.390%	16	749	-97.664%
2026-05-18	4.4300	4.5800	4.1000	4.1000	-11.255%	68	749	-97.561%
2026-05-15	4.5700	4.6400	4.3200	4.6200	+16.667%	31	749	-97.835%
2026-05-14	4.0000	4.0000	3.9000	3.9600	-0.752%	31	728	-97.475%
2026-05-13	3.9900	3.9900	3.9900	3.9900	-9.112%	1	697	-97.494%
2026-05-12	4.5600	4.7300	4.3900	4.3900	+5.783%	19	697	-97.722%
2026-05-11	4.3000	4.3000	4.0800	4.1500	-5.251%	131	697	-97.590%
2026-05-08	4.6800	4.6800	4.3800	4.3800	-13.609%	48	808	-97.717%
2026-05-07	4.9700	5.0700	4.9000	5.0700	-2.500%	288	767	-98.028%
2026-05-06	5.5000	5.5000	5.1200	5.2000	-12.605%	10	763	-98.077%
2026-05-05	5.9300	6.0000	5.8500	5.9500	-8.179%	187	763	-98.319%
2026-05-04	6.4300	6.5600	6.4300	6.4800	+2.370%	119	780	-98.457%
2026-05-01	6.3100	6.4000	6.3000	6.3300	-6.775%	61	732	-98.420%
2026-04-30	7.7300	7.7500	6.7900	6.7900	-15.231%	83	732	-98.527%
2026-04-29	8.2700	8.2700	7.8800	8.0100	-1.111%	49	751	-98.752%
2026-04-28	8.6300	8.6300	8.1000	8.1000	+3.846%	3	740	-98.765%
2026-04-27	8.0700	8.1600	7.8000	7.8000	-1.515%	91	738	-98.718%
2026-04-24	8.5000	8.5000	7.9200	7.9200	-17.068%	30	698	-98.737%
2026-04-23	8.8500	9.5500	8.7800	9.5500	+7.183%	80	691	-98.953%
2026-04-22	9.2800	9.3200	8.9100	8.9100	-15.705%	4	632	-98.878%
2026-04-21	9.4800	10.5700	9.4400	10.5700	+9.875%	134	646	-99.054%
2026-04-20	9.6200	9.6200	9.6200	9.6200	+1.799%	1	646	-98.960%
2026-04-17	9.5400	9.6500	9.0000	9.4500	-10.000%	248	647	-98.942%
2026-04-16	10.8600	11.0700	10.1800	10.5000	-2.597%	12	444	-99.048%
2026-04-15	11.3500	11.3500	10.7800	10.7800	-8.411%	25	440	-99.072%
2026-04-14	12.2900	12.4000	11.6000	11.7700	-12.556%	71	440	-99.150%
2026-04-13	15.0100	15.0100	13.4600	13.4600	-14.377%	134	468	-99.257%
2026-04-10	15.2700	15.7200	15.1100	15.7200	-1.442%	20	495	-99.364%
2026-04-09	16.2700	16.3200	15.9500	15.9500	-13.550%	3	494	-99.373%
2026-04-08	16.2700	18.4500	16.2500	18.4500	-29.580%	155	492	-99.458%
2026-04-07	26.8500	26.8500	25.2000	26.2000	+7.333%	18	365	-99.618%
2026-04-06	23.3700	24.4100	23.3300	24.4100	-7.362%	11	362	-99.590%
2026-04-02	28.4500	28.4500	25.6400	26.3500	+1.424%	10	364	-99.620%
2026-04-01	25.3600	25.9800	23.8800	25.9800	-8.714%	16	364	-99.615%
2026-03-31	32.9000	33.3400	28.4600	28.4600	-23.556%	21	356	-99.649%
2026-03-30	33.9000	37.2300	33.9000	37.2300	+2.845%	27	359	-99.731%
2026-03-27	32.9100	36.2000	32.5500	36.2000	+18.572%	137	353	-99.724%
2026-03-26	26.6700	30.5300	26.6700	30.5300	+19.025%	51	298	-99.672%
2026-03-25	24.8800	25.6500	24.8600	25.6500	-1.724%	23	301	-99.610%
2026-03-24	27.8500	27.8500	26.0700	26.1000	+2.073%	21	317	-99.617%
2026-03-23	25.5700	25.5700	25.5700	25.5700	-10.469%	1	303	-99.609%
2026-03-20	27.6200	30.5600	27.1700	28.5600	+19.748%	27	303	-99.650%
2026-03-19	27.0700	27.0700	23.8500	23.8500	-1.160%	7	291	-99.581%
2026-03-18	21.7100	24.1400	21.6500	24.1300	+15.731%	31	288	-99.586%
2026-03-17	20.8600	20.8600	20.8500	20.8500	-6.795%	8	260	-99.520%
2026-03-16	23.3700	23.3700	22.3400	22.3700	-13.025%	13	253	-99.553%
2026-03-13	23.0000	26.1600	23.0000	25.7200	+4.808%	10	251	-99.611%
2026-03-12	24.7400	24.7400	24.5400	24.5400	+11.091%	9	243	-99.593%
2026-03-11	21.1100	22.0900	21.1100	22.0900	+1.657%	5	249	-99.547%
2026-03-10	21.0000	21.8800	21.0000	21.7300	-10.466%	4	248	-99.540%
2026-03-09	25.1900	25.2000	24.2700	24.2700	+1.209%	35	244	-99.588%
2026-03-06	24.6500	25.0700	23.0500	23.9800	+5.825%	82	213	-99.583%
2026-03-05	20.8700	23.0100	20.7400	22.6600	-7.245%	9	151	-99.559%
2026-03-03	25.7000	25.7000	24.4300	24.4300	+18.305%	10	146	-99.591%
2026-03-02	22.0500	22.0500	20.6500	20.6500	-4.839%	105	141	-99.516%
2026-02-27	22.2000	22.2000	21.2300	21.7000	+2.600%	3	45	-99.539%
2026-02-26	20.7500	21.1500	20.7500	21.1500	+12.202%	5	45	-99.527%
2026-02-25	19.4100	19.4100	18.8500	18.8500	-10.621%	10	44	-99.469%
2026-02-24	23.3200	23.3200	21.0900	21.0900	-11.163%	6	44	-99.526%
2026-02-23	23.7400	23.7400	23.7400	23.7400	+7.275%	1	43	-99.579%
2026-02-19	21.8600	22.3700	21.8600	22.1300	+0.226%	6	43	-99.548%
2026-02-18	22.3600	22.3600	20.6400	22.0800	+0.364%	15	40	-99.547%
2026-02-13	22.9300	22.9300	21.9400	22.0000	-2.998%	14	43	-99.545%
2026-02-12	20.3500	23.1800	20.3500	22.6800	+8.934%	9	43	-99.559%
2026-02-06	23.3700	23.3700	20.8200	20.8200	-20.655%	3	40	-99.520%
2026-02-05	24.5000	26.2400	24.5000	26.2400	+6.407%	4	38	-99.619%
2026-02-04	22.4300	24.6600	22.4300	24.6600	+17.429%	2	36	-99.594%
2026-02-03	18.1800	21.8000	18.1800	21.0000	+20.829%	13	36	-99.524%
2026-02-02	18.4900	18.4900	17.3800	17.3800	+3.947%	14	31	-99.425%
2026-01-28	15.9000	16.7200	15.9000	16.7200	+2.577%	2	38	-99.402%
2026-01-27	16.4000	16.4000	16.3000	16.3000	-5.617%	15	36	-99.387%
2026-01-26	17.2700	17.2700	17.2700	17.2700	+1.588%	1	24	-99.421%
2026-01-23	17.1500	17.1500	16.9700	17.0000	-4.279%	8	24	-99.412%
2026-01-22	17.9000	17.9000	17.7600	17.7600	-7.836%	6	22	-99.437%
2026-01-21	19.8700	19.8700	18.8500	19.2700	-14.508%	7	16	-99.481%
2026-01-20	21.6200	22.6400	21.6200	22.5400	+19.703%	13	14	-99.556%
2026-01-16	18.2400	18.8300	18.2400	18.8300	0.000%	2	0	-99.469%