Dark

QQQ20260821P585
QQQ Aug 21 2026 585.00 Put (QQQ260821P00585000)
option OPRA

EOD

Aug 6, 2026

0.17000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1800	0.1800	0.1700	0.1700	0.000%	11	10,551	0.000%
2026-08-05	0.1500	0.1900	0.1500	0.1700	-15.000%	14	10,554	0.000%
2026-08-04	0.2100	0.2100	0.1600	0.2000	-39.394%	206	10,551	-15.000%
2026-08-03	0.6100	0.6100	0.3200	0.3300	-53.521%	143	10,681	-48.485%
2026-07-31	0.7600	1.1400	0.6500	0.7100	-34.259%	384	10,705	-76.056%
2026-07-30	1.4300	1.4800	1.0800	1.0800	-51.131%	574	10,698	-84.259%
2026-07-29	1.6600	2.3300	1.3800	2.2100	+30.000%	9,260	11,044	-92.308%
2026-07-28	1.9000	2.2700	1.6100	1.7000	+4.938%	327	3,584	-90.000%
2026-07-27	1.3700	2.1800	1.3300	1.6200	-11.475%	292	3,609	-89.506%
2026-07-24	1.9800	2.0100	1.5000	1.8300	+8.929%	66	3,526	-90.710%
2026-07-23	1.7200	2.1900	1.6700	1.6800	+32.283%	429	3,488	-89.881%
2026-07-22	1.2000	1.2800	1.1500	1.2700	+3.252%	466	3,223	-86.614%
2026-07-21	1.3300	1.4500	1.2300	1.2300	-32.418%	119	2,836	-86.179%
2026-07-20	1.5400	2.0000	1.5300	1.8200	-18.018%	17	2,849	-90.659%
2026-07-17	2.4600	2.7800	2.0200	2.2200	+29.825%	287	2,848	-92.342%
2026-07-16	1.4900	1.8400	1.3000	1.7100	+32.558%	114	2,729	-90.058%
2026-07-15	1.1700	1.5300	1.1700	1.2900	-6.522%	40	2,787	-86.822%
2026-07-14	1.3400	1.4300	1.3300	1.3800	-15.337%	16	2,786	-87.681%
2026-07-13	1.5200	1.6400	1.4100	1.6300	+29.365%	38	2,791	-89.571%
2026-07-10	1.6500	1.6700	1.2600	1.2600	-23.171%	201	2,774	-86.508%
2026-07-09	1.8000	1.8000	1.6400	1.6400	-25.792%	50	2,833	-89.634%
2026-07-08	2.4200	2.9100	2.2000	2.2100	-0.450%	37	2,808	-92.308%
2026-07-07	2.0900	2.5200	1.9900	2.2200	+24.022%	56	2,815	-92.342%
2026-07-06	2.0900	2.0900	1.6900	1.7900	-31.154%	92	2,804	-90.503%
2026-07-02	2.0500	3.1300	2.0000	2.6000	+18.182%	1,050	2,830	-93.462%
2026-07-01	2.4000	2.4000	1.9900	2.2000	+7.317%	20	2,830	-92.273%
2026-06-30	2.3100	2.4000	2.0400	2.0500	-26.786%	32	2,835	-91.707%
2026-06-29	3.1900	3.5800	2.7400	2.8000	-28.934%	17	2,836	-93.929%
2026-06-26	4.0900	4.1600	3.7400	3.9400	+0.510%	167	2,845	-95.685%
2026-06-25	3.0200	3.9200	3.0200	3.9200	-14.967%	73	2,840	-95.663%
2026-06-24	3.8500	4.6100	3.7400	4.6100	+11.353%	30	2,892	-96.312%
2026-06-23	4.3000	4.4400	4.0500	4.1400	+42.759%	193	2,884	-95.894%
2026-06-22	2.3600	2.9100	2.3600	2.9000	+1.399%	30	2,866	-94.138%
2026-06-18	3.0000	3.0000	2.8600	2.8600	-17.579%	135	2,970	-94.056%
2026-06-17	2.9200	3.4700	2.9200	3.4700	+16.835%	16	2,970	-95.101%
2026-06-16	2.4600	2.9700	2.4100	2.9700	+21.224%	18	2,970	-94.276%
2026-06-15	2.7000	2.7000	2.4400	2.4500	-37.975%	79	2,983	-93.061%
2026-06-12	3.9900	3.9900	3.9500	3.9500	-14.687%	162	2,983	-95.696%
2026-06-11	5.8500	6.1100	4.6300	4.6300	-28.769%	211	2,983	-96.328%
2026-06-10	5.6300	6.5900	5.6300	6.5000	+27.953%	118	2,982	-97.385%
2026-06-09	3.9300	6.9400	3.9300	5.0800	+25.123%	79	2,876	-96.654%
2026-06-08	4.1300	4.3200	4.0500	4.0600	-27.758%	32	2,839	-95.813%
2026-06-05	3.5100	5.6900	3.4900	5.6200	+99.291%	59	2,842	-96.975%
2026-06-04	3.3000	3.3000	2.8200	2.8200	-7.237%	7	2,824	-93.972%
2026-06-03	3.1000	3.1000	2.9400	3.0400	+5.556%	21	2,825	-94.408%
2026-06-02	2.9500	2.9900	2.8800	2.8800	0.000%	1,269	2,823	-94.097%
2026-06-01	2.9800	3.0700	2.8700	2.8800	-0.346%	93	2,822	-94.097%
2026-05-29	3.0000	3.0700	2.8900	2.8900	-7.962%	43	2,795	-94.118%
2026-05-28	3.5300	3.5300	3.0400	3.1400	-12.045%	33	2,795	-94.586%
2026-05-27	3.5900	3.6600	3.5700	3.5700	-3.514%	185	2,803	-95.238%
2026-05-26	3.6700	3.7000	3.5500	3.7000	-9.756%	324	2,810	-95.405%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-8.277%	1	2,494	-95.854%
2026-05-21	4.4200	4.4700	4.4200	4.4700	-6.092%	3	2,495	-96.197%
2026-05-20	5.2400	5.3600	4.7600	4.7600	-14.388%	1,109	2,495	-96.429%
2026-05-19	5.6700	5.7800	5.3600	5.5600	+4.120%	952	1,317	-96.942%
2026-05-18	5.4800	5.8300	5.3400	5.3400	-5.487%	16	1,317	-96.816%
2026-05-15	6.0200	6.0300	5.4600	5.6500	+12.326%	74	1,317	-96.991%
2026-05-14	5.1800	5.1800	4.8500	5.0300	-4.735%	124	1,381	-96.620%
2026-05-13	5.3900	5.6000	5.1800	5.2800	-8.966%	191	1,411	-96.780%
2026-05-12	5.7500	6.1200	5.7500	5.8000	+8.818%	65	1,411	-97.069%
2026-05-11	5.4900	5.5000	5.2500	5.3300	-3.267%	30	1,411	-96.811%
2026-05-08	6.0400	6.0400	5.5100	5.5100	-13.636%	12	1,469	-96.915%
2026-05-07	6.5900	6.7000	6.2800	6.3800	-4.348%	783	1,468	-97.335%
2026-05-06	7.0000	7.0000	6.6700	6.6700	-13.713%	8	1,086	-97.451%
2026-05-05	7.6000	7.7300	7.6000	7.7300	-9.802%	76	1,088	-97.801%
2026-05-04	8.4500	9.1000	7.9600	8.5700	+4.131%	23	1,080	-98.016%
2026-05-01	8.5400	8.5400	8.0500	8.2300	-7.006%	129	1,033	-97.934%
2026-04-30	9.8100	10.2800	8.8400	8.8500	-14.904%	143	1,033	-98.079%
2026-04-29	10.9000	10.9000	10.3000	10.4000	-2.985%	5	1,039	-98.365%
2026-04-28	11.0600	11.2200	10.7200	10.7200	+7.307%	9	1,044	-98.414%
2026-04-27	10.5400	10.6000	9.9900	9.9900	-4.676%	43	1,048	-98.298%
2026-04-24	11.1900	11.1900	10.4800	10.4800	-16.825%	17	1,051	-98.378%
2026-04-23	11.8800	13.4800	11.4000	12.6000	+8.714%	7	1,049	-98.651%
2026-04-22	11.8900	12.0100	11.5900	11.5900	-10.363%	46	1,049	-98.533%
2026-04-21	12.4600	13.5100	12.1300	12.9300	+4.023%	125	1,000	-98.685%
2026-04-20	12.4600	12.6600	12.3600	12.4300	+2.983%	10	1,000	-98.632%
2026-04-17	12.1900	12.6400	11.8000	12.0700	-9.723%	196	1,002	-98.592%
2026-04-16	14.3900	14.4000	13.3700	13.3700	-4.975%	84	903	-98.728%
2026-04-15	14.9100	14.9400	13.9800	14.0700	-7.677%	98	917	-98.792%
2026-04-14	16.2800	16.2800	15.0900	15.2400	-16.033%	169	886	-98.885%
2026-04-13	19.7500	19.9800	18.1500	18.1500	-10.149%	67	945	-99.063%
2026-04-10	19.8000	20.2000	19.8000	20.2000	-3.210%	7	944	-99.158%
2026-04-09	20.8700	20.8700	20.7100	20.8700	-12.052%	37	945	-99.185%
2026-04-08	20.9400	23.7300	20.9400	23.7300	-21.992%	37	934	-99.284%
2026-04-07	30.9600	34.8800	30.4200	30.4200	+1.299%	59	960	-99.441%
2026-04-06	30.4500	31.5000	29.6000	30.0300	-5.685%	102	955	-99.434%
2026-04-02	36.6500	36.6500	31.8400	31.8400	-2.031%	63	933	-99.466%
2026-04-01	33.4400	33.4400	30.4000	32.5000	-8.887%	145	933	-99.477%
2026-03-31	42.0500	42.0500	35.1400	35.6700	-24.251%	530	910	-99.523%
2026-03-30	43.8400	47.0900	43.6700	47.0900	+5.844%	103	462	-99.639%
2026-03-27	40.4500	44.4900	40.4500	44.4900	+14.077%	63	494	-99.618%
2026-03-26	35.1500	39.0000	34.8000	39.0000	+20.594%	71	508	-99.564%
2026-03-25	30.7100	32.6400	30.1000	32.3400	-3.607%	37	493	-99.474%
2026-03-24	33.1500	34.6200	32.0000	33.5500	+6.508%	76	495	-99.493%
2026-03-23	31.3300	33.0000	29.2100	31.5000	-16.755%	23	478	-99.460%
2026-03-20	32.7500	38.0600	32.7500	37.8400	+21.672%	38	474	-99.551%
2026-03-19	33.1700	33.5000	30.8900	31.1000	+3.083%	36	454	-99.453%
2026-03-18	27.8500	30.1700	27.7500	30.1700	+14.802%	18	435	-99.437%
2026-03-17	26.7300	26.7300	26.2800	26.2800	-7.269%	3	428	-99.353%
2026-03-16	28.5000	28.5000	28.3400	28.3400	-13.147%	2	427	-99.400%
2026-03-13	30.0500	32.7000	30.0400	32.6300	+7.406%	67	428	-99.479%
2026-03-12	29.8500	30.3800	29.3700	30.3800	+11.691%	104	384	-99.440%
2026-03-11	25.9500	27.5200	25.9500	27.2000	+2.448%	10	316	-99.375%
2026-03-10	26.1200	26.5500	25.0700	26.5500	-11.794%	5	314	-99.360%
2026-03-09	33.7000	33.8300	30.1000	30.1000	+2.765%	21	314	-99.435%
2026-03-06	29.2000	29.2900	29.2000	29.2900	+2.198%	11	303	-99.420%
2026-03-05	26.5200	28.6600	25.8200	28.6600	+13.102%	9	292	-99.407%
2026-03-04	25.7000	25.7000	25.3400	25.3400	-15.052%	3	290	-99.329%
2026-03-03	32.7200	32.7200	29.7600	29.8300	+15.845%	6	289	-99.430%
2026-03-02	27.8100	27.8100	25.7500	25.7500	-7.040%	5	290	-99.340%
2026-02-27	28.0500	28.0500	27.6500	27.7000	+7.531%	4	286	-99.386%
2026-02-26	25.0200	25.7600	24.9000	25.7600	+9.851%	3	286	-99.340%
2026-02-25	24.0400	24.0400	23.4500	23.4500	-16.548%	7	289	-99.275%
2026-02-24	27.3300	28.1000	27.3300	28.1000	-4.096%	3	289	-99.395%
2026-02-23	28.2000	29.9100	28.2000	29.3000	+10.483%	9	290	-99.420%
2026-02-20	28.1700	28.1700	25.8000	26.5200	-7.821%	24	289	-99.359%
2026-02-19	28.1000	28.7700	28.1000	28.7700	+11.210%	11	299	-99.409%
2026-02-18	25.8700	25.8700	25.8700	25.8700	-9.735%	4	288	-99.343%
2026-02-17	29.9200	29.9200	28.6600	28.6600	-1.172%	26	286	-99.407%
2026-02-13	29.7300	30.9300	29.0000	29.0000	+0.729%	4	311	-99.414%
2026-02-12	25.5100	28.7900	25.2900	28.7900	+18.967%	25	311	-99.410%
2026-02-09	24.0600	24.2000	23.9300	24.2000	-8.920%	114	305	-99.298%
2026-02-06	28.2500	28.2500	26.5700	26.5700	-17.612%	104	194	-99.360%
2026-02-05	31.9900	32.5200	29.9800	32.2500	+15.179%	20	133	-99.473%
2026-02-04	27.1000	30.0200	27.0000	28.0000	+7.034%	26	136	-99.393%
2026-02-03	23.8800	26.1600	23.8800	26.1600	+19.289%	7	120	-99.350%
2026-02-02	21.9300	21.9300	21.9300	21.9300	+2.143%	1	119	-99.225%
2026-01-29	21.2000	22.9500	21.2000	21.4700	+3.971%	19	120	-99.208%
2026-01-28	20.6500	20.6500	20.6500	20.6500	+0.732%	1	108	-99.177%
2026-01-27	20.5000	20.5000	20.5000	20.5000	-5.573%	100	107	-99.171%
2026-01-23	21.7100	21.7100	21.7100	21.7100	-4.571%	1	8	-99.217%
2026-01-22	22.1300	22.7500	22.1300	22.7500	-6.762%	2	7	-99.253%
2026-01-21	27.0000	27.0000	24.4000	24.4000	-13.074%	2	7	-99.303%
2026-01-20	27.9600	28.2300	27.9600	28.0700	0.000%	7	6	-99.394%