Dark

QQQ20260821P575
QQQ Aug 21 2026 575.00 Put (QQQ260821P00575000)
option OPRA

EOD

Aug 6, 2026

0.1100-31.250%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1200	0.1200	0.1100	0.1100	-31.250%	19	2,496	0.000%
2026-08-05	0.1300	0.1600	0.1300	0.1600	+6.667%	83	2,481	-31.250%
2026-08-04	0.1800	0.1800	0.1300	0.1500	-48.276%	213	2,460	-26.667%
2026-08-03	0.4900	0.4900	0.2700	0.2900	-49.123%	198	2,566	-62.069%
2026-07-31	0.7300	0.9200	0.5200	0.5700	-29.630%	182	2,620	-80.702%
2026-07-30	1.1100	1.7900	0.8100	0.8100	-53.179%	522	2,684	-86.420%
2026-07-29	1.3000	2.0000	1.1300	1.7300	+28.148%	409	2,600	-93.642%
2026-07-28	1.4800	1.8700	1.2800	1.3500	+7.143%	511	2,454	-91.852%
2026-07-27	1.0900	1.7200	1.0800	1.2600	-14.865%	456	2,361	-91.270%
2026-07-24	1.4600	1.6500	1.2100	1.4800	-10.843%	1,595	2,459	-92.568%
2026-07-23	1.3700	1.8100	1.3500	1.6600	+52.294%	220	2,368	-93.373%
2026-07-22	1.0400	1.7100	0.9700	1.0900	+9.000%	325	2,431	-89.908%
2026-07-21	1.1300	1.2400	1.0000	1.0000	-37.888%	162	2,380	-89.000%
2026-07-20	1.2900	1.6300	1.2700	1.6100	-16.146%	220	2,290	-93.168%
2026-07-17	2.0600	2.4000	1.6000	1.9200	+29.730%	274	2,205	-94.271%
2026-07-16	1.1500	1.4800	1.0900	1.4800	+13.846%	117	2,075	-92.568%
2026-07-15	1.0100	1.3000	1.0100	1.3000	+12.069%	40	2,075	-91.538%
2026-07-14	1.1500	1.2800	1.1000	1.1600	-17.730%	38	2,150	-90.517%
2026-07-13	1.2700	1.4500	1.1700	1.4100	+30.556%	628	2,151	-92.199%
2026-07-10	1.4000	1.4500	1.0800	1.0800	-22.857%	42	2,489	-89.815%
2026-07-09	1.4800	1.5500	1.4000	1.4000	-26.316%	87	2,529	-92.143%
2026-07-08	2.0400	2.4700	1.9000	1.9000	-3.061%	21	2,527	-94.211%
2026-07-07	1.8100	2.1800	1.7400	1.9600	+33.333%	141	2,534	-94.388%
2026-07-06	1.6900	1.6900	1.4700	1.4700	-42.353%	153	2,585	-92.517%
2026-07-02	1.7000	2.6600	1.6600	2.5500	+33.508%	96	2,581	-95.686%
2026-07-01	2.0600	2.0600	1.7300	1.9100	+7.910%	140	2,581	-94.241%
2026-06-30	1.9900	2.0100	1.7400	1.7700	-25.316%	82	2,570	-93.785%
2026-06-29	3.0600	3.0600	2.3700	2.3700	-29.882%	159	2,605	-95.359%
2026-06-26	4.1000	4.1800	3.2000	3.3800	+10.820%	179	2,581	-96.746%
2026-06-25	3.0900	4.0500	3.0500	3.0500	-20.366%	73	2,683	-96.393%
2026-06-24	3.5000	4.2800	3.2300	3.8300	0.000%	54	2,710	-97.128%
2026-06-23	4.1600	4.1900	3.3100	3.8300	+50.787%	108	2,705	-97.128%
2026-06-22	2.3000	2.5400	2.0600	2.5400	+4.098%	110	2,676	-95.669%
2026-06-18	2.6000	2.6500	2.4300	2.4400	-23.028%	7	2,674	-95.492%
2026-06-17	2.5000	3.1700	2.5000	3.1700	+18.727%	151	2,674	-96.530%
2026-06-16	2.1900	2.6700	2.1900	2.6700	+21.918%	48	2,674	-95.880%
2026-06-15	2.3300	2.3300	2.1800	2.1900	-34.627%	28	2,686	-94.977%
2026-06-12	3.8900	3.8900	3.3500	3.3500	-22.989%	114	2,686	-96.716%
2026-06-11	5.3700	5.3900	4.3500	4.3500	-24.348%	14	2,686	-97.471%
2026-06-10	5.1000	6.0000	5.1000	5.7500	+27.778%	24	2,692	-98.087%
2026-06-09	3.8200	6.8100	3.8200	4.5000	+24.309%	3,278	2,736	-97.556%
2026-06-08	3.7800	3.7800	3.3500	3.6200	-30.784%	43	2,469	-96.961%
2026-06-05	2.8000	5.2300	2.8000	5.2300	+107.540%	429	2,473	-97.897%
2026-06-04	2.9500	2.9500	2.4800	2.5200	-7.692%	16	2,164	-95.635%
2026-06-03	2.6700	2.7300	2.6700	2.7300	+6.641%	26	2,165	-95.971%
2026-06-02	2.6400	2.6400	2.5300	2.5600	+0.787%	11	2,187	-95.703%
2026-06-01	2.5800	2.6300	2.4900	2.5400	-1.931%	36	2,188	-95.669%
2026-05-29	2.6100	2.7800	2.5600	2.5900	-7.500%	111	2,189	-95.753%
2026-05-28	2.9600	2.9600	2.7000	2.8000	-13.313%	108	2,239	-96.071%
2026-05-27	3.2300	3.2300	3.2300	3.2300	+1.893%	3	2,201	-96.594%
2026-05-26	3.2000	3.2000	3.1700	3.1700	-12.431%	36	2,200	-96.530%
2026-05-22	3.7100	3.7100	3.5100	3.6200	-7.179%	7	2,165	-96.961%
2026-05-21	4.3200	4.3500	3.8500	3.9000	-7.801%	159	2,165	-97.179%
2026-05-20	4.4700	4.5500	4.2300	4.2300	-12.784%	30	2,165	-97.400%
2026-05-19	5.1300	5.2700	4.6300	4.8500	-1.623%	124	2,138	-97.732%
2026-05-18	4.8600	5.3000	4.7500	4.9300	-6.095%	54	2,138	-97.769%
2026-05-15	5.1400	5.2500	4.7500	5.2500	+21.528%	37	2,138	-97.905%
2026-05-14	4.5300	4.5700	4.3100	4.3200	-6.291%	117	2,112	-97.454%
2026-05-13	4.8600	4.9000	4.5300	4.6100	-8.713%	135	1,991	-97.614%
2026-05-12	5.0600	5.5200	5.0500	5.0500	+4.990%	26	1,991	-97.822%
2026-05-11	4.6100	4.8300	4.6100	4.8100	-2.434%	113	1,991	-97.713%
2026-05-08	5.2500	5.3300	4.9300	4.9300	-13.962%	35	2,096	-97.769%
2026-05-07	5.5600	6.0000	5.5100	5.7300	-0.521%	664	2,085	-98.080%
2026-05-06	6.3300	6.3300	5.7600	5.7600	-15.543%	29	1,612	-98.090%
2026-05-05	6.8200	6.9000	6.6300	6.8200	-11.658%	237	1,614	-98.387%
2026-05-04	7.3900	7.9000	6.9800	7.7200	+6.630%	48	1,393	-98.575%
2026-05-01	7.1100	7.3000	7.0500	7.2400	-5.974%	5	1,372	-98.481%
2026-04-30	8.5500	8.6100	7.7000	7.7000	-13.677%	85	1,372	-98.571%
2026-04-29	9.1500	9.4100	8.9200	8.9200	-4.904%	8	1,377	-98.767%
2026-04-28	9.9700	9.9700	9.3800	9.3800	+5.512%	5	1,376	-98.827%
2026-04-27	9.1300	9.1600	8.8800	8.8900	-3.474%	223	1,379	-98.763%
2026-04-24	9.7900	9.8900	9.0700	9.2100	-14.246%	57	1,367	-98.806%
2026-04-23	10.1900	12.0100	9.9100	10.7400	+4.780%	22	1,373	-98.976%
2026-04-22	10.7000	10.7000	10.1900	10.2500	-12.988%	45	1,394	-98.927%
2026-04-21	10.7600	12.0000	10.7600	11.7800	+6.994%	24	1,357	-99.066%
2026-04-20	10.6800	11.0100	10.6800	11.0100	+4.757%	9	1,357	-99.001%
2026-04-17	11.0900	11.1000	10.3400	10.5100	-11.977%	162	1,357	-98.953%
2026-04-16	12.0000	12.8000	11.8000	11.9400	-3.476%	612	1,394	-99.079%
2026-04-15	12.8600	13.3300	12.2000	12.3700	-6.782%	593	1,222	-99.111%
2026-04-14	14.0300	14.2500	13.1300	13.2700	-14.332%	721	1,276	-99.171%
2026-04-13	17.6500	17.7600	15.3200	15.4900	-14.135%	111	1,230	-99.290%
2026-04-10	17.1100	18.2400	17.1100	18.0400	-0.661%	81	1,155	-99.390%
2026-04-09	20.2700	20.6000	18.1600	18.1600	-12.143%	30	1,154	-99.394%
2026-04-08	18.7500	20.6900	18.7500	20.6700	-27.474%	112	1,168	-99.468%
2026-04-07	27.9000	30.8600	27.9000	28.5000	+8.324%	33	1,119	-99.614%
2026-04-06	27.0000	27.0200	26.1000	26.3100	-6.768%	29	1,116	-99.582%
2026-04-02	33.7600	33.7600	27.9100	28.2200	-1.843%	49	1,113	-99.610%
2026-04-01	29.8000	29.8300	26.9400	28.7500	-9.220%	42	1,113	-99.617%
2026-03-31	36.7100	37.5400	31.1900	31.6700	-26.297%	83	1,096	-99.653%
2026-03-30	37.9500	42.9700	37.9500	42.9700	+6.282%	103	1,097	-99.744%
2026-03-27	36.3300	40.4300	36.3300	40.4300	+16.647%	187	1,106	-99.728%
2026-03-26	30.3600	34.6600	30.3000	34.6600	+20.389%	150	1,084	-99.683%
2026-03-25	27.6700	28.7900	27.1500	28.7900	-4.542%	70	1,095	-99.618%
2026-03-24	30.0500	30.4500	29.2500	30.1600	+5.124%	354	1,034	-99.635%
2026-03-23	27.8400	29.0500	25.7000	28.6900	-10.232%	52	828	-99.617%
2026-03-20	29.4600	32.9800	29.1800	31.9600	+16.898%	588	820	-99.656%
2026-03-19	30.4200	30.4200	27.3400	27.3400	+0.073%	28	1,237	-99.598%
2026-03-18	24.1400	27.3200	24.1400	27.3200	+15.714%	74	1,224	-99.597%
2026-03-17	23.9800	23.9800	23.3000	23.6100	-7.665%	30	1,214	-99.534%
2026-03-16	25.3500	25.5700	24.7700	25.5700	-13.027%	30	1,211	-99.570%
2026-03-13	29.1500	29.4800	29.0000	29.4000	+7.613%	24	1,214	-99.626%
2026-03-12	27.4700	27.4700	26.7500	27.3200	+12.336%	21	1,209	-99.597%
2026-03-11	24.3300	24.3500	23.8900	24.3200	+6.901%	10	1,193	-99.548%
2026-03-10	24.3900	24.3900	22.7500	22.7500	-7.708%	3	1,193	-99.516%
2026-03-09	29.4600	29.4600	24.6500	24.6500	-6.024%	6	1,194	-99.554%
2026-03-06	26.3200	26.3200	26.2300	26.2300	+3.594%	2	1,190	-99.581%
2026-03-05	23.2100	25.3200	23.2100	25.3200	+13.696%	11	1,190	-99.566%
2026-03-04	24.0400	24.0400	22.2700	22.2700	-10.418%	3	1,190	-99.506%
2026-03-03	27.6300	29.5500	24.8600	24.8600	+9.419%	74	1,188	-99.558%
2026-03-02	24.8400	24.8400	22.6200	22.7200	-6.694%	134	1,142	-99.516%
2026-02-27	24.3400	24.3500	24.3400	24.3500	+5.411%	2	1,067	-99.548%
2026-02-26	24.4500	24.4500	22.8300	23.1000	+10.000%	35	1,067	-99.524%
2026-02-25	22.2300	22.2300	20.9600	21.0000	-15.254%	33	1,033	-99.476%
2026-02-24	26.5800	26.5800	24.6900	24.7800	-5.166%	10	1,033	-99.556%
2026-02-23	24.1200	26.4700	24.1200	26.1300	+10.440%	134	1,026	-99.579%
2026-02-20	23.5400	23.9000	23.1700	23.6600	-6.297%	8	950	-99.535%
2026-02-19	25.6800	25.6800	25.2500	25.2500	+9.783%	13	947	-99.564%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-8.000%	1	945	-99.522%
2026-02-17	28.1300	28.1300	25.0000	25.0000	-3.512%	3	945	-99.560%
2026-02-13	26.9100	26.9100	25.2500	25.9100	-0.116%	520	526	-99.575%
2026-02-12	25.4800	25.9400	25.4500	25.9400	+18.556%	5	526	-99.576%
2026-02-11	22.8100	22.8100	21.8800	21.8800	+1.815%	2	526	-99.497%
2026-02-10	21.4900	21.4900	21.4900	21.4900	+0.987%	1	527	-99.488%
2026-02-09	21.2800	21.2800	21.2800	21.2800	-10.135%	1	527	-99.483%
2026-02-06	26.2200	26.2200	23.6800	23.6800	-13.671%	9	528	-99.535%
2026-02-05	29.2700	29.2700	27.2600	27.4300	+7.611%	4	527	-99.599%
2026-02-04	25.0800	25.8100	24.9000	25.4900	+29.852%	219	526	-99.568%
2026-02-02	19.6200	19.6300	19.6200	19.6300	-6.702%	3	534	-99.440%
2026-01-30	21.0400	21.0400	21.0400	21.0400	+5.622%	1	532	-99.477%
2026-01-29	19.7700	19.9200	19.7700	19.9200	+6.240%	30	531	-99.448%
2026-01-28	18.8600	18.8600	18.7500	18.7500	-5.637%	9	508	-99.413%
2026-01-23	20.2000	20.2000	19.4200	19.8700	-3.544%	509	509	-99.446%
2026-01-22	20.2400	20.6000	19.8100	20.6000	-11.966%	4	7	-99.466%
2026-01-21	23.4000	23.4000	23.4000	23.4000	-6.773%	1	5	-99.530%
2026-01-20	25.2200	25.2200	25.1000	25.1000	0.000%	4	4	-99.562%