Dark

QQQ20260821P570
QQQ Aug 21 2026 570.00 Put (QQQ260821P00570000)
option OPRA

EOD

Aug 6, 2026

0.1100-15.385%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1100	0.1300	0.1100	0.1100	-15.385%	14	10,327	0.000%
2026-08-05	0.1200	0.1400	0.1200	0.1300	-18.750%	227	10,535	-15.385%
2026-08-04	0.1800	0.1800	0.1300	0.1600	-38.462%	160	10,458	-31.250%
2026-08-03	0.4700	0.4700	0.2400	0.2600	-45.833%	3,195	10,520	-57.692%
2026-07-31	0.5300	0.8300	0.4800	0.4800	-30.435%	197	8,194	-77.083%
2026-07-30	1.0300	1.0300	0.6900	0.6900	-61.453%	355	8,223	-84.058%
2026-07-29	1.2300	1.9000	1.0000	1.7900	+47.934%	1,774	8,250	-93.855%
2026-07-28	1.3800	1.6300	1.1500	1.2100	+7.080%	184	6,704	-90.909%
2026-07-27	1.0100	1.5400	0.9700	1.1300	-15.038%	241	6,674	-90.265%
2026-07-24	1.2400	1.5000	1.1000	1.3300	+9.016%	78	6,620	-91.729%
2026-07-23	1.2000	1.6700	1.2000	1.2200	+22.000%	125	6,616	-90.984%
2026-07-22	0.9500	1.0000	0.8600	1.0000	+8.696%	24	6,548	-89.000%
2026-07-21	1.0000	1.1100	0.9200	0.9200	-35.211%	33	7,399	-88.043%
2026-07-20	1.2400	1.4200	1.1800	1.4200	-18.857%	998	7,409	-92.254%
2026-07-17	1.8700	2.1100	1.5300	1.7500	+40.000%	175	6,436	-93.714%
2026-07-16	1.0200	1.4000	1.0200	1.2500	+32.979%	185	6,466	-91.200%
2026-07-15	0.9600	1.1900	0.9300	0.9400	-8.738%	127	6,398	-88.298%
2026-07-14	1.0400	1.0400	1.0200	1.0300	-16.935%	9	6,375	-89.320%
2026-07-13	1.2000	1.3000	1.0800	1.2400	+24.000%	90	6,371	-91.129%
2026-07-10	1.3400	1.3400	1.0000	1.0000	-22.481%	46	6,346	-89.000%
2026-07-09	1.3500	1.6100	1.2900	1.2900	-25.000%	31	6,332	-91.473%
2026-07-08	1.9000	2.3800	1.6800	1.7200	-7.027%	57	6,338	-93.605%
2026-07-07	1.6300	2.0300	1.5600	1.8500	+36.029%	114	6,351	-94.054%
2026-07-06	1.5400	1.5500	1.3300	1.3600	-33.981%	109	6,308	-91.912%
2026-07-02	1.5700	2.4300	1.5700	2.0600	+16.384%	103	6,309	-94.660%
2026-07-01	1.9000	1.9000	1.6000	1.7700	+6.627%	145	6,309	-93.785%
2026-06-30	1.9800	1.9800	1.6500	1.6600	-24.887%	20	6,413	-93.373%
2026-06-29	2.5300	3.1800	2.2100	2.2100	-34.615%	40	6,407	-95.023%
2026-06-26	3.3000	3.3800	2.9000	3.3800	+16.552%	112	6,407	-96.746%
2026-06-25	3.7000	3.7000	2.9000	2.9000	-17.847%	63	6,433	-96.207%
2026-06-24	3.3600	3.9800	2.9500	3.5300	-4.076%	12	6,415	-96.884%
2026-06-23	3.6200	3.9000	3.0900	3.6800	+58.621%	56	6,413	-97.011%
2026-06-22	2.0000	2.3900	1.9400	2.3200	+4.977%	60	6,413	-95.259%
2026-06-18	2.3300	2.3300	2.2100	2.2100	-26.578%	10	6,398	-95.023%
2026-06-17	2.3300	3.0800	2.3200	3.0100	+24.380%	30	6,398	-96.346%
2026-06-16	2.0700	2.4600	2.0600	2.4200	+15.789%	19	6,398	-95.455%
2026-06-15	2.1200	2.1400	2.0400	2.0900	-33.861%	527	6,462	-94.737%
2026-06-12	3.8000	3.8000	3.1200	3.1600	-16.623%	13	6,462	-96.519%
2026-06-11	5.2100	5.2200	3.7900	3.7900	-29.815%	44	6,462	-97.098%
2026-06-10	4.5400	5.7000	4.4400	5.4000	+20.536%	1,256	6,482	-97.963%
2026-06-09	3.0400	6.3300	3.0400	4.4800	+30.233%	82	6,918	-97.545%
2026-06-08	3.4000	3.6200	3.1400	3.4400	-31.200%	31	6,889	-96.802%
2026-06-05	2.7100	5.0000	2.7100	5.0000	+108.333%	1,056	6,891	-97.800%
2026-06-04	2.8400	2.8400	2.4000	2.4000	-6.250%	15	7,179	-95.417%
2026-06-03	2.5000	2.5800	2.4500	2.5600	+6.224%	41	7,174	-95.703%
2026-06-02	2.4800	2.4900	2.3800	2.4100	+1.688%	1,018	7,202	-95.436%
2026-06-01	2.4900	2.4900	2.3500	2.3700	-5.578%	19	7,199	-95.359%
2026-05-29	2.4500	2.6100	2.4000	2.5100	-3.831%	48	7,199	-95.618%
2026-05-28	2.8700	2.9000	2.5400	2.6100	-13.000%	41	7,216	-95.785%
2026-05-27	3.0000	3.0300	2.9500	3.0000	0.000%	28	7,235	-96.333%
2026-05-26	3.0000	3.0000	2.9600	3.0000	-13.545%	88	7,245	-96.333%
2026-05-22	3.4300	3.4700	3.2800	3.4700	-7.713%	27	7,327	-96.830%
2026-05-21	4.0400	4.0800	3.6600	3.7600	-4.326%	23	7,322	-97.074%
2026-05-20	4.1500	4.1500	3.9300	3.9300	-11.086%	23	7,322	-97.201%
2026-05-19	4.8100	4.8100	4.4200	4.4200	+0.913%	56	7,319	-97.511%
2026-05-18	4.5300	4.8900	4.3800	4.3800	-13.609%	154	7,319	-97.489%
2026-05-15	5.0200	5.0700	4.4300	5.0700	+22.169%	286	7,319	-97.830%
2026-05-14	4.2600	4.2600	4.1100	4.1500	-5.467%	24	7,301	-97.349%
2026-05-13	4.5200	4.5200	4.2600	4.3900	-8.351%	30	7,315	-97.494%
2026-05-12	4.7300	5.1300	4.6900	4.7900	+6.444%	154	7,315	-97.704%
2026-05-11	4.6000	4.6200	4.3400	4.5000	-5.063%	87	7,315	-97.556%
2026-05-08	5.0200	5.0300	4.6800	4.7400	-9.542%	580	7,341	-97.679%
2026-05-07	5.3300	5.4000	5.2000	5.2400	-2.783%	7	6,989	-97.901%
2026-05-06	5.9400	5.9400	5.3900	5.3900	-14.580%	173	7,003	-97.959%
2026-05-05	6.4000	6.4000	6.2300	6.3100	-9.469%	45	7,040	-98.257%
2026-05-04	6.7100	7.3800	6.4400	6.9700	+2.954%	274	7,018	-98.422%
2026-05-01	6.6300	6.8400	6.5800	6.7700	-6.749%	14	6,828	-98.375%
2026-04-30	8.2500	8.2500	7.2300	7.2600	-16.069%	107	6,828	-98.485%
2026-04-29	8.3300	8.7500	8.3300	8.6500	+0.116%	4	6,829	-98.728%
2026-04-28	9.1000	9.2200	8.6400	8.6400	+2.491%	53	6,840	-98.727%
2026-04-27	8.6000	8.6600	8.3800	8.4300	-2.656%	9	6,854	-98.695%
2026-04-24	9.1800	9.1800	8.5900	8.6600	-14.511%	95	6,851	-98.730%
2026-04-23	9.6400	10.9500	9.5100	10.1300	+4.649%	77	6,839	-98.914%
2026-04-22	10.0900	10.0900	9.6800	9.6800	-13.184%	69	6,887	-98.864%
2026-04-21	10.4000	11.1500	10.0500	11.1500	+8.887%	102	6,805	-99.013%
2026-04-20	10.1000	10.4800	10.0800	10.2400	+3.959%	39	6,805	-98.926%
2026-04-17	10.2100	10.2100	9.7100	9.8500	-10.455%	287	6,792	-98.883%
2026-04-16	11.5100	11.9900	11.0000	11.0000	-3.846%	36	6,553	-99.000%
2026-04-15	12.1300	12.1800	11.4400	11.4400	-8.480%	64	6,552	-99.038%
2026-04-14	13.3000	13.3000	12.2800	12.5000	-12.953%	148	6,542	-99.120%
2026-04-13	17.0800	17.1400	14.3200	14.3600	-13.285%	35	6,484	-99.234%
2026-04-10	16.3800	17.0900	16.0100	16.5600	-2.531%	125	6,479	-99.336%
2026-04-09	19.1200	19.3600	16.8000	16.9900	-11.047%	270	6,576	-99.353%
2026-04-08	17.0300	19.8000	17.0300	19.1000	-25.969%	3,306	7,303	-99.424%
2026-04-07	27.1100	28.4500	25.8000	25.8000	+2.994%	29	4,238	-99.574%
2026-04-06	25.9000	26.0000	24.6000	25.0500	-8.275%	1,106	4,236	-99.561%
2026-04-02	31.2200	32.6500	26.5200	27.3100	+1.903%	25	3,323	-99.597%
2026-04-01	28.1000	28.2500	25.4100	26.8000	-11.229%	337	3,323	-99.590%
2026-03-31	35.4400	35.4400	30.0000	30.1900	-23.220%	165	3,299	-99.636%
2026-03-30	35.0700	41.0100	35.0700	39.3200	+3.801%	99	3,275	-99.720%
2026-03-27	34.1900	38.0200	34.1900	37.8800	+16.446%	153	3,272	-99.710%
2026-03-26	29.6100	32.5300	28.1500	32.5300	+20.081%	114	3,268	-99.662%
2026-03-25	26.0000	27.5500	25.5000	27.0900	-5.675%	39	3,274	-99.594%
2026-03-24	29.1500	29.2500	26.9100	28.7200	+8.706%	72	3,271	-99.617%
2026-03-23	26.0000	27.5400	24.3900	26.4200	-12.546%	39	3,251	-99.584%
2026-03-20	27.5500	32.0600	27.1600	30.2100	+15.614%	414	3,243	-99.636%
2026-03-19	28.9600	29.1900	25.4400	26.1300	+2.591%	147	3,134	-99.579%
2026-03-18	22.8300	25.5400	22.8300	25.4700	+14.266%	290	3,132	-99.568%
2026-03-17	22.3000	22.8400	21.9600	22.2900	-7.625%	177	3,062	-99.507%
2026-03-16	24.7700	24.8800	23.3200	24.1300	-12.382%	24	2,984	-99.544%
2026-03-13	24.3500	27.7700	24.3500	27.5400	+5.115%	112	2,981	-99.601%
2026-03-12	25.2000	26.2000	24.7000	26.2000	+15.520%	437	2,887	-99.580%
2026-03-11	23.0400	23.0400	22.6800	22.6800	-2.703%	4	3,041	-99.515%
2026-03-10	22.4800	23.3100	21.4400	23.3100	-0.129%	23	3,041	-99.528%
2026-03-09	28.7000	29.4400	23.3400	23.3400	-13.137%	481	3,022	-99.529%
2026-03-06	26.2600	26.8700	24.4000	26.8700	+12.239%	8	2,651	-99.591%
2026-03-05	21.2200	24.1200	21.2200	23.9400	+14.765%	24	2,650	-99.541%
2026-03-04	23.0500	23.0500	20.2600	20.8600	-13.587%	130	2,645	-99.473%
2026-03-03	26.3900	27.8400	23.6000	24.1400	+8.057%	231	2,675	-99.544%
2026-03-02	24.2300	24.2300	22.3400	22.3400	0.000%	112	2,458	-99.508%
2026-02-27	23.2300	24.0300	22.3400	22.3400	+3.762%	803	2,433	-99.508%
2026-02-26	20.5700	22.3800	20.5700	21.5300	+8.628%	63	1,716	-99.489%
2026-02-25	20.2400	20.5500	19.8200	19.8200	-16.967%	51	1,679	-99.445%
2026-02-24	23.4900	23.8700	23.4900	23.8700	-4.329%	11	1,679	-99.539%
2026-02-23	23.9100	25.0600	23.9100	24.9500	+10.203%	13	1,670	-99.559%
2026-02-20	21.8300	22.6400	21.8300	22.6400	-6.446%	2	1,668	-99.514%
2026-02-19	23.4200	24.2000	23.4200	24.2000	+3.552%	6	1,668	-99.545%
2026-02-18	23.0000	23.3700	21.7600	23.3700	-4.221%	23	1,666	-99.529%
2026-02-17	26.0000	27.2100	24.4000	24.4000	-3.366%	122	1,669	-99.549%
2026-02-13	25.5000	25.5000	23.1600	25.2500	+2.476%	37	1,602	-99.564%
2026-02-12	21.2300	24.8000	21.2300	24.6400	+20.371%	82	1,602	-99.554%
2026-02-11	19.7500	20.9200	19.7500	20.4700	+1.337%	4	1,630	-99.463%
2026-02-10	20.6700	20.6700	20.2000	20.2000	-1.415%	2	1,630	-99.455%
2026-02-09	20.4600	20.4900	20.2000	20.4900	-7.075%	12	1,628	-99.463%
2026-02-06	25.8400	25.8400	22.0500	22.0500	-20.626%	55	1,626	-99.501%
2026-02-05	27.5300	27.7800	27.5300	27.7800	+12.789%	2	1,577	-99.604%
2026-02-04	23.4100	26.0000	22.8900	24.6300	+36.228%	12	1,576	-99.553%
2026-02-02	18.3800	18.3800	18.0800	18.0800	-3.983%	125	1,576	-99.392%
2026-01-29	20.1500	20.1500	18.8300	18.8300	+7.293%	26	1,451	-99.416%
2026-01-28	16.9400	17.6800	16.9400	17.5500	+1.445%	406	1,425	-99.373%
2026-01-27	17.2500	17.3000	17.2500	17.3000	-3.081%	3	1,023	-99.364%
2026-01-26	18.6500	18.6500	17.8500	17.8500	-3.147%	15	1,021	-99.384%
2026-01-23	18.4300	18.4300	18.4300	18.4300	-4.260%	1,000	1,012	-99.403%
2026-01-22	19.2500	19.2500	19.2500	19.2500	-19.084%	1	12	-99.429%
2026-01-20	22.9000	23.8000	22.0000	23.7900	+20.212%	9	11	-99.538%
2026-01-16	20.0100	20.0100	19.7900	19.7900	0.000%	3	0	-99.444%