Dark

QQQ20260821P580
QQQ Aug 21 2026 580.00 Put (QQQ260821P00580000)
option OPRA

EOD

Aug 6, 2026

0.14000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1700	0.1700	0.1400	0.1400	0.000%	29	10,382	0.000%
2026-08-05	0.1400	0.1700	0.1300	0.1400	-22.222%	110	10,374	0.000%
2026-08-04	0.2100	0.2100	0.1500	0.1800	-40.000%	126	10,362	-22.222%
2026-08-03	0.5600	0.5600	0.3000	0.3000	-53.125%	624	10,370	-53.333%
2026-07-31	0.6600	1.0400	0.5700	0.6400	-30.435%	308	10,401	-78.125%
2026-07-30	1.2800	1.2800	0.9200	0.9200	-60.851%	2,097	10,355	-84.783%
2026-07-29	1.5100	2.3500	1.2300	2.3500	+58.784%	6,256	11,020	-94.043%
2026-07-28	1.7400	2.0400	1.4200	1.4800	+2.069%	1,465	7,166	-90.541%
2026-07-27	1.2100	1.9500	1.1900	1.4500	-17.143%	407	6,473	-90.345%
2026-07-24	1.4800	1.8200	1.3400	1.7500	+19.863%	883	6,679	-92.000%
2026-07-23	1.4700	2.0500	1.4400	1.4600	+26.957%	227	6,841	-90.411%
2026-07-22	1.1600	1.1700	1.0500	1.1500	+1.770%	667	6,794	-87.826%
2026-07-21	1.2500	1.3600	1.1300	1.1300	-33.529%	24	7,670	-87.611%
2026-07-20	1.4200	1.8100	1.3900	1.7000	-17.874%	3,800	7,670	-91.765%
2026-07-17	2.4100	2.6700	1.7000	2.0700	+35.294%	632	7,829	-93.237%
2026-07-16	1.2300	1.6500	1.2100	1.5300	+36.607%	146	7,973	-90.850%
2026-07-15	1.0600	1.4100	1.0600	1.1200	-8.943%	243	8,050	-87.500%
2026-07-14	1.2400	1.3300	1.2000	1.2300	-19.079%	75	8,078	-88.618%
2026-07-13	1.4100	1.5500	1.2700	1.5200	+32.174%	131	8,078	-90.789%
2026-07-10	1.5700	1.5700	1.1500	1.1500	-24.837%	200	8,116	-87.826%
2026-07-09	1.6400	1.9000	1.5000	1.5300	-24.257%	83	8,139	-90.850%
2026-07-08	2.1800	2.8500	2.0200	2.0200	-8.597%	181	8,101	-93.069%
2026-07-07	2.0000	2.3600	1.8500	2.2100	+34.756%	216	8,047	-93.665%
2026-07-06	1.8500	1.8600	1.5900	1.6400	-32.510%	2,739	8,056	-91.463%
2026-07-02	2.0200	2.8500	1.8400	2.4300	+19.704%	154	5,553	-94.239%
2026-07-01	1.8500	2.0300	1.8500	2.0300	+6.842%	70	5,553	-93.103%
2026-06-30	2.3800	2.3800	1.8700	1.9000	-26.357%	168	5,563	-92.632%
2026-06-29	3.0600	3.4000	2.5000	2.5800	-34.184%	110	5,606	-94.574%
2026-06-26	4.3000	4.4900	3.3700	3.9200	+20.988%	155	5,619	-96.429%
2026-06-25	2.7800	4.5100	2.7800	3.2400	-20.782%	140	5,582	-95.679%
2026-06-24	3.9500	4.7000	3.4400	4.0900	-1.683%	125	5,572	-96.577%
2026-06-23	4.1800	4.5000	3.5400	4.1600	+53.506%	892	5,571	-96.635%
2026-06-22	2.2600	2.7100	2.1700	2.7100	+8.835%	47	5,136	-94.834%
2026-06-18	2.6300	2.8000	2.4600	2.4900	-29.462%	115	5,194	-94.378%
2026-06-17	2.7500	3.5300	2.6700	3.5300	+24.296%	121	5,194	-96.034%
2026-06-16	2.4000	2.8400	2.4000	2.8400	+18.828%	150	5,194	-95.070%
2026-06-15	2.3900	2.4800	2.3100	2.3900	-35.405%	344	4,920	-94.142%
2026-06-12	4.3900	4.4600	3.6800	3.7000	-15.332%	602	4,920	-96.216%
2026-06-11	5.7500	5.7500	4.3200	4.3700	-30.525%	55	4,920	-96.796%
2026-06-10	5.4600	6.3000	4.9000	6.2900	+25.050%	1,707	4,922	-97.774%
2026-06-09	3.6300	7.2000	3.6200	5.0300	+32.718%	116	4,852	-97.217%
2026-06-08	3.9100	4.3500	3.6100	3.7900	-29.815%	85	4,814	-96.306%
2026-06-05	3.0400	5.5000	3.0400	5.4000	+100.743%	329	4,785	-97.407%
2026-06-04	3.1000	3.1300	2.6900	2.6900	-7.560%	29	4,797	-94.796%
2026-06-03	2.7500	2.9800	2.7500	2.9100	+5.818%	52	4,808	-95.189%
2026-06-02	2.7300	2.7500	2.7200	2.7500	+0.733%	13	4,848	-94.909%
2026-06-01	2.8200	2.8400	2.6800	2.7300	+1.111%	705	4,840	-94.872%
2026-05-29	2.8500	2.9400	2.7000	2.7000	-9.091%	63	4,211	-94.815%
2026-05-28	3.1800	3.2800	2.8800	2.9700	-11.869%	75	4,264	-95.286%
2026-05-27	3.4200	3.4700	3.3600	3.3700	-0.590%	29	4,255	-95.846%
2026-05-26	3.3400	3.4500	3.3400	3.3900	-13.077%	93	4,249	-95.870%
2026-05-22	3.8800	3.9600	3.7400	3.9000	-6.921%	187	4,207	-96.410%
2026-05-21	4.6200	4.6200	4.1400	4.1900	-6.682%	89	4,077	-96.659%
2026-05-20	4.7600	4.7600	4.4800	4.4900	-12.305%	121	4,077	-96.882%
2026-05-19	5.2300	5.7200	4.8800	5.1200	+2.196%	199	3,950	-97.266%
2026-05-18	5.1500	5.6700	5.0100	5.0100	-11.951%	45	3,950	-97.206%
2026-05-15	5.5700	5.6900	5.1300	5.6900	+22.629%	76	3,950	-97.540%
2026-05-14	4.8700	4.8800	4.6400	4.6400	-6.263%	13	3,866	-96.983%
2026-05-13	5.2100	5.2200	4.9000	4.9500	-4.990%	527	3,862	-97.172%
2026-05-12	5.8000	5.8900	5.2100	5.2100	+3.785%	106	3,862	-97.313%
2026-05-11	5.1500	5.1500	4.9100	5.0200	-2.524%	26	3,862	-97.211%
2026-05-08	5.6000	5.6500	5.1500	5.1500	-14.167%	34	3,877	-97.282%
2026-05-07	5.9400	6.1200	5.8400	6.0000	-3.846%	44	3,853	-97.667%
2026-05-06	6.5900	6.7200	6.2400	6.2400	-12.849%	127	3,852	-97.756%
2026-05-05	7.1100	7.3100	7.1000	7.1600	-9.824%	99	3,817	-98.045%
2026-05-04	7.4200	8.4800	7.4200	7.9400	+1.276%	1,516	3,889	-98.237%
2026-05-01	7.7000	7.9300	7.4900	7.8400	-5.542%	125	4,294	-98.214%
2026-04-30	9.4800	9.6100	8.2700	8.3000	-15.306%	347	4,294	-98.313%
2026-04-29	9.7000	10.0500	9.5400	9.8000	-0.910%	44	4,296	-98.571%
2026-04-28	10.6300	10.6500	9.8900	9.8900	+4.105%	30	4,291	-98.584%
2026-04-27	9.9000	9.9200	9.4900	9.5000	-2.263%	67	4,292	-98.526%
2026-04-24	10.4000	10.6400	9.6600	9.7200	-15.698%	121	4,287	-98.560%
2026-04-23	11.6000	12.6300	10.6500	11.5300	+5.393%	24	4,259	-98.786%
2026-04-22	11.3100	11.3300	10.9400	10.9400	-12.550%	153	4,257	-98.720%
2026-04-21	11.5500	12.6100	11.4800	12.5100	+7.474%	40	4,245	-98.881%
2026-04-20	11.6800	12.2300	11.5700	11.6400	+3.375%	82	4,245	-98.797%
2026-04-17	11.5700	11.7800	11.0200	11.2600	-11.548%	3,091	4,202	-98.757%
2026-04-16	13.1000	13.6700	12.4500	12.7300	-3.341%	484	2,438	-98.900%
2026-04-15	13.8700	14.2000	13.0200	13.1700	-7.902%	680	2,422	-98.937%
2026-04-14	15.1900	15.3300	14.0400	14.3000	-13.333%	593	2,373	-99.021%
2026-04-13	19.4600	19.4600	16.3700	16.5000	-13.567%	80	2,353	-99.152%
2026-04-10	18.7000	19.5100	18.3100	19.0900	-1.851%	47	2,329	-99.267%
2026-04-09	20.9700	22.0600	19.2700	19.4500	-9.197%	113	2,310	-99.280%
2026-04-08	19.4200	22.4300	19.4200	21.4200	-24.123%	394	2,298	-99.346%
2026-04-07	29.4900	32.5000	28.2300	28.2300	-0.843%	108	2,302	-99.504%
2026-04-06	28.5400	29.5000	28.1200	28.4700	-5.100%	61	2,301	-99.508%
2026-04-02	35.3400	36.6800	29.9500	30.0000	-1.639%	288	2,277	-99.533%
2026-04-01	31.2800	31.5400	28.6600	30.5000	-9.870%	141	2,277	-99.541%
2026-03-31	39.4200	39.9100	33.6900	33.8400	-25.577%	134	2,255	-99.586%
2026-03-30	39.2400	45.5400	39.2400	45.4700	+8.133%	63	2,174	-99.692%
2026-03-27	38.6200	42.9000	38.6200	42.0500	+15.205%	204	2,171	-99.667%
2026-03-26	32.5000	36.6500	31.6500	36.5000	+20.861%	492	2,179	-99.616%
2026-03-25	28.9500	30.8000	28.6700	30.2000	-5.948%	143	2,227	-99.536%
2026-03-24	32.0000	32.7700	30.9000	32.1100	+10.839%	51	2,117	-99.564%
2026-03-23	29.9600	31.2200	27.3300	28.9700	-14.214%	354	2,110	-99.517%
2026-03-20	30.9900	36.1300	30.9400	33.7700	+14.864%	111	1,979	-99.585%
2026-03-19	32.3500	32.6200	28.2100	29.4000	+1.554%	121	1,975	-99.524%
2026-03-18	25.8900	28.9500	25.6500	28.9500	+16.032%	32	1,974	-99.516%
2026-03-17	24.8800	25.7500	24.5100	24.9500	-7.934%	21	1,957	-99.439%
2026-03-16	27.3000	27.3000	25.8100	27.1000	-11.899%	38	1,948	-99.483%
2026-03-13	28.5000	30.8700	28.5000	30.7600	+6.880%	32	1,951	-99.545%
2026-03-12	28.3700	29.1600	27.4800	28.7800	+12.422%	29	1,940	-99.514%
2026-03-11	25.6900	26.0500	25.3000	25.6000	+7.248%	28	1,948	-99.453%
2026-03-10	24.6700	26.1800	23.8700	23.8700	-8.333%	22	1,941	-99.413%
2026-03-09	32.0400	32.1100	25.4100	26.0400	-13.200%	40	1,933	-99.462%
2026-03-06	28.5000	30.0000	26.7600	30.0000	+17.188%	22	1,935	-99.533%
2026-03-05	24.5900	26.8300	24.1000	25.6000	+9.777%	19	1,932	-99.453%
2026-03-04	24.1100	24.1100	22.9500	23.3200	-13.630%	6	1,924	-99.400%
2026-03-03	28.8000	30.8200	26.8500	27.0000	+8.871%	52	1,924	-99.481%
2026-03-02	28.1000	28.1000	24.2500	24.8000	-1.116%	25	1,920	-99.435%
2026-02-27	26.5400	26.5500	25.0800	25.0800	+1.374%	24	1,916	-99.442%
2026-02-26	26.1200	26.1200	24.1500	24.7400	+11.542%	103	1,915	-99.434%
2026-02-25	22.8200	22.9800	22.1800	22.1800	-11.598%	26	1,805	-99.369%
2026-02-24	28.0200	28.0200	25.0700	25.0900	-9.291%	15	1,805	-99.442%
2026-02-23	26.1700	28.4500	26.0500	27.6600	+12.531%	40	1,797	-99.494%
2026-02-20	25.3700	25.3700	24.4400	24.5800	-6.753%	4	1,790	-99.430%
2026-02-19	26.3200	26.3600	26.3200	26.3600	+4.313%	2	1,793	-99.469%
2026-02-18	24.8200	26.0800	24.3000	25.2700	-9.003%	31	1,791	-99.446%
2026-02-17	27.7500	27.7700	27.7000	27.7700	-1.069%	12	1,793	-99.496%
2026-02-13	28.3900	28.3900	26.1000	28.0700	+12.145%	21	1,789	-99.501%
2026-02-12	23.8100	25.0300	23.8100	25.0300	+5.746%	14	1,789	-99.441%
2026-02-11	23.6700	23.6700	23.6700	23.6700	-0.630%	5	1,795	-99.409%
2026-02-10	22.9300	23.8200	22.5700	23.8200	+4.336%	13	1,795	-99.412%
2026-02-09	23.3400	23.3400	22.7300	22.8300	-9.941%	12	1,784	-99.387%
2026-02-06	27.0000	27.2800	25.3500	25.3500	-10.959%	6	1,780	-99.448%
2026-02-05	28.2100	31.1200	28.2100	28.4700	-0.280%	810	1,778	-99.508%
2026-02-04	28.5500	28.5500	28.5500	28.5500	+14.291%	1	982	-99.510%
2026-02-03	22.0800	24.9800	22.0800	24.9800	+14.692%	3	983	-99.440%
2026-02-02	22.4200	22.4200	21.7800	21.7800	+3.714%	108	982	-99.357%
2026-01-29	21.7300	21.7300	21.0000	21.0000	+5.263%	36	890	-99.333%
2026-01-28	19.5900	19.9500	19.5900	19.9500	+1.269%	2	883	-99.298%
2026-01-27	19.7000	19.7000	19.7000	19.7000	-6.635%	1	882	-99.289%
2026-01-23	21.1100	21.1100	21.1000	21.1000	-2.989%	2	881	-99.336%
2026-01-22	21.0500	21.7500	21.0500	21.7500	-1.628%	3	880	-99.356%
2026-01-21	25.5100	26.0600	22.1100	22.1100	-16.535%	908	879	-99.367%
2026-01-20	25.6300	26.7600	25.6300	26.4900	0.000%	9	7	-99.471%