Dark

QQQ20260821P590
QQQ Aug 21 2026 590.00 Put (QQQ260821P00590000)
option OPRA

EOD

Aug 6, 2026

0.1500-16.667%(-0.0300)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2200	0.2200	0.1500	0.1500	-16.667%	101	3,751	0.000%
2026-08-05	0.1600	0.1900	0.1600	0.1800	-18.182%	18	3,814	-16.667%
2026-08-04	0.2400	0.2400	0.1800	0.2200	-38.889%	356	3,852	-31.818%
2026-08-03	0.6300	0.6700	0.3600	0.3600	-54.430%	244	3,924	-58.333%
2026-07-31	0.9900	1.3100	0.7100	0.7900	-28.182%	409	4,009	-81.013%
2026-07-30	1.6400	1.6500	1.1000	1.1000	-60.432%	367	4,089	-86.364%
2026-07-29	1.9100	3.0600	1.5700	2.7800	+44.792%	765	4,253	-94.604%
2026-07-28	2.1400	2.6100	1.7900	1.9200	+8.475%	290	4,631	-92.188%
2026-07-27	1.5200	2.3000	1.5200	1.7700	-15.714%	1,488	4,759	-91.525%
2026-07-24	1.9900	2.2800	1.6700	2.1000	+2.439%	186	5,339	-92.857%
2026-07-23	1.9000	2.5000	1.7400	2.0500	+40.411%	378	5,365	-92.683%
2026-07-22	1.4200	1.4600	1.2700	1.4600	+7.353%	91	5,185	-89.726%
2026-07-21	1.5500	1.6000	1.3600	1.3600	-36.744%	287	5,122	-88.971%
2026-07-20	1.6900	2.2000	1.6900	2.1500	-15.686%	339	5,164	-93.023%
2026-07-17	2.6700	3.2400	2.0300	2.5500	+37.097%	612	5,122	-94.118%
2026-07-16	1.5100	2.0300	1.4400	1.8600	+31.915%	277	5,061	-91.935%
2026-07-15	1.2800	1.7100	1.2800	1.4100	-5.369%	73	4,984	-89.362%
2026-07-14	1.6100	1.6100	1.4200	1.4900	-16.292%	57	5,000	-89.933%
2026-07-13	1.7500	1.9000	1.4900	1.7800	+29.927%	185	4,981	-91.573%
2026-07-10	1.8200	1.8600	1.3700	1.3700	-23.464%	39	4,935	-89.051%
2026-07-09	1.8800	2.2300	1.7900	1.7900	-27.823%	21	4,945	-91.620%
2026-07-08	2.5800	3.3900	2.4800	2.4800	-1.587%	129	4,960	-93.952%
2026-07-07	2.3100	2.8800	2.1800	2.5200	+29.231%	131	4,941	-94.048%
2026-07-06	2.4500	2.4500	1.8700	1.9500	-29.856%	147	4,949	-92.308%
2026-07-02	2.3900	3.4700	2.0800	2.7800	+16.318%	76	4,883	-94.604%
2026-07-01	2.5300	2.5900	2.1400	2.3900	+9.132%	188	4,883	-93.724%
2026-06-30	2.9100	2.9100	2.1600	2.1900	-27.243%	74	4,778	-93.151%
2026-06-29	3.7200	4.2900	2.8900	3.0100	-33.991%	197	4,795	-95.017%
2026-06-26	5.0000	5.0200	3.9200	4.5600	+9.615%	119	4,894	-96.711%
2026-06-25	3.4100	5.0000	3.4100	4.1600	+23.077%	43	4,891	-96.394%
2026-06-24	4.3700	5.4000	3.3800	3.3800	-28.692%	66	4,889	-95.562%
2026-06-23	5.1100	5.1100	4.1300	4.7400	+52.412%	73	4,864	-96.835%
2026-06-22	2.6100	3.1200	2.5000	3.1100	+8.741%	108	4,861	-95.177%
2026-06-18	2.9700	3.1800	2.8600	2.8600	-24.934%	321	4,513	-94.755%
2026-06-17	3.2400	4.0000	3.1100	3.8100	+20.570%	27	4,513	-96.063%
2026-06-16	2.7400	3.1600	2.6100	3.1600	+16.176%	104	4,513	-95.253%
2026-06-15	3.2000	3.2000	2.5900	2.7200	-36.000%	141	4,521	-94.485%
2026-06-12	5.1900	5.1900	4.2500	4.2500	-24.242%	28	4,521	-96.471%
2026-06-11	6.1300	7.0000	5.3400	5.6100	-21.975%	58	4,521	-97.326%
2026-06-10	6.1800	7.3500	5.7400	7.1900	+17.869%	48	4,478	-97.914%
2026-06-09	4.1700	8.4000	4.1700	6.1000	+34.066%	257	4,481	-97.541%
2026-06-08	4.6400	4.9200	4.2200	4.5500	-24.419%	60	4,478	-96.703%
2026-06-05	3.5700	6.0600	3.5700	6.0200	+96.091%	264	4,465	-97.508%
2026-06-04	3.6300	3.6300	3.0000	3.0700	-4.658%	15	4,284	-95.114%
2026-06-03	3.0100	3.3300	3.0100	3.2200	+5.921%	48	4,284	-95.342%
2026-06-02	3.1500	3.2000	3.0300	3.0400	-2.251%	234	4,280	-95.066%
2026-06-01	3.1500	3.2000	3.0000	3.1100	-1.270%	131	4,095	-95.177%
2026-05-29	3.2200	3.2400	3.0700	3.1500	-6.250%	44	4,021	-95.238%
2026-05-28	3.7900	3.7900	3.2600	3.3600	-9.434%	28	4,035	-95.536%
2026-05-27	3.8300	3.9600	3.7100	3.7100	-4.381%	182	4,025	-95.957%
2026-05-26	3.8500	3.9200	3.7800	3.8800	-11.818%	84	3,896	-96.134%
2026-05-22	4.2900	4.4000	4.2900	4.4000	-5.983%	3	3,847	-96.591%
2026-05-21	5.2700	5.2800	4.6800	4.6800	-9.126%	44	3,850	-96.795%
2026-05-20	5.5600	5.7100	5.1500	5.1500	-13.007%	27	3,850	-97.087%
2026-05-19	5.9900	6.5300	5.8200	5.9200	+3.678%	320	3,553	-97.466%
2026-05-18	5.8000	6.3100	5.6900	5.7100	-8.931%	51	3,553	-97.373%
2026-05-15	6.3500	6.4900	5.7800	6.2700	+20.577%	367	3,553	-97.608%
2026-05-14	5.7600	5.7600	5.2000	5.2000	-6.977%	193	3,236	-97.115%
2026-05-13	6.0700	6.0700	5.4400	5.5900	-6.050%	552	3,089	-97.317%
2026-05-12	5.9800	6.7300	5.9500	5.9500	+2.410%	66	3,089	-97.479%
2026-05-11	5.9000	5.9000	5.5900	5.8100	-1.190%	258	3,089	-97.418%
2026-05-08	6.4000	6.4700	5.8800	5.8800	-12.630%	39	3,035	-97.449%
2026-05-07	6.9400	7.0000	6.7300	6.7300	-5.478%	256	3,022	-97.771%
2026-05-06	7.5200	7.5300	7.1200	7.1200	-14.217%	83	2,966	-97.893%
2026-05-05	8.3100	8.3700	8.1400	8.3000	-7.880%	92	3,009	-98.193%
2026-05-04	9.0000	9.4100	8.9000	9.0100	+3.207%	1,379	2,963	-98.335%
2026-05-01	9.0500	9.0900	8.5800	8.7300	-7.226%	178	1,917	-98.282%
2026-04-30	11.0000	11.0200	9.4100	9.4100	-13.907%	224	1,917	-98.406%
2026-04-29	11.1200	11.4600	10.9300	10.9300	-2.585%	41	1,920	-98.628%
2026-04-28	12.1900	12.1900	11.2200	11.2200	+5.849%	104	1,893	-98.663%
2026-04-27	11.5000	11.5000	10.6000	10.6000	-5.357%	158	1,895	-98.585%
2026-04-24	11.8800	12.0400	11.0300	11.2000	-14.829%	178	1,836	-98.661%
2026-04-23	12.5900	13.4400	12.1000	13.1500	+6.392%	141	1,819	-98.859%
2026-04-22	12.9700	12.9700	12.3600	12.3600	-13.868%	68	1,826	-98.786%
2026-04-21	13.2400	14.6200	12.9600	14.3500	+7.170%	404	1,767	-98.955%
2026-04-20	12.9100	14.1500	12.9100	13.3900	+3.960%	611	1,767	-98.880%
2026-04-17	13.4100	13.4100	12.5600	12.8800	-11.172%	1,055	1,759	-98.835%
2026-04-16	14.9400	15.6000	14.2000	14.5000	-3.782%	398	1,658	-98.966%
2026-04-15	15.8800	16.1500	15.0700	15.0700	-7.941%	190	1,615	-99.005%
2026-04-14	17.6100	17.6100	16.2100	16.3700	-12.926%	295	1,544	-99.084%
2026-04-13	21.6200	21.6200	18.8000	18.8000	-12.882%	114	1,410	-99.202%
2026-04-10	21.0500	22.1500	20.8200	21.5800	-1.998%	75	1,457	-99.305%
2026-04-09	23.8800	25.0100	22.0100	22.0200	-9.046%	190	1,441	-99.319%
2026-04-08	22.4300	25.5500	22.4300	24.2100	-24.225%	70	1,440	-99.380%
2026-04-07	32.8100	35.7400	31.9500	31.9500	+0.220%	52	1,439	-99.531%
2026-04-06	32.2300	33.4600	31.8000	31.8800	-9.918%	75	1,435	-99.529%
2026-04-02	39.7000	39.7000	34.4500	35.3900	+3.480%	10	1,438	-99.576%
2026-04-01	35.6900	35.9600	32.7500	34.2000	-8.921%	161	1,438	-99.561%
2026-03-31	43.2600	43.2600	37.5200	37.5500	-26.126%	10	1,365	-99.601%
2026-03-30	45.5500	50.8300	45.5500	50.8300	+10.356%	121	1,362	-99.705%
2026-03-27	42.9200	46.8900	42.8700	46.0600	+13.170%	45	1,400	-99.674%
2026-03-26	37.0000	40.7000	35.6500	40.7000	+19.882%	89	1,407	-99.631%
2026-03-25	32.4400	34.3000	32.0000	33.9500	-2.666%	43	1,442	-99.558%
2026-03-24	35.4800	37.0000	33.9000	34.8800	+3.287%	82	1,446	-99.570%
2026-03-23	33.2500	34.9800	30.5500	33.7700	-14.159%	221	1,426	-99.556%
2026-03-20	34.3500	40.0000	34.3500	39.3400	+20.122%	130	1,311	-99.619%
2026-03-19	36.0000	36.0900	32.1300	32.7500	+0.769%	66	1,298	-99.542%
2026-03-18	30.3500	32.5000	29.2500	32.5000	+15.906%	21	1,293	-99.538%
2026-03-17	27.8000	28.6000	27.5000	28.0400	-4.626%	22	1,288	-99.465%
2026-03-16	30.8800	30.8800	29.0000	29.4000	-14.609%	16	1,284	-99.490%
2026-03-13	31.2100	34.6000	29.9100	34.4300	+8.339%	52	1,283	-99.564%
2026-03-12	30.7000	32.0500	30.6900	31.7800	+14.895%	43	1,264	-99.528%
2026-03-11	27.6700	27.6700	27.6600	27.6600	-3.892%	4	1,266	-99.458%
2026-03-10	28.1400	29.2300	26.3800	28.7800	-0.518%	91	1,263	-99.479%
2026-03-09	34.4300	36.1500	28.4800	28.9300	-6.888%	61	1,262	-99.482%
2026-03-06	31.9100	32.1700	29.8800	31.0700	+4.087%	42	1,255	-99.517%
2026-03-05	27.4000	29.9100	27.1300	29.8500	+16.830%	10	1,228	-99.497%
2026-03-04	28.6400	28.6400	25.5500	25.5500	-18.188%	9	1,222	-99.413%
2026-03-03	33.5500	35.1600	31.2300	31.2300	+15.667%	41	1,220	-99.520%
2026-03-02	28.9500	28.9500	27.0000	27.0000	-5.693%	38	1,216	-99.444%
2026-02-27	28.3400	28.7500	28.2700	28.6300	+6.076%	29	1,203	-99.476%
2026-02-26	26.0000	28.0600	26.0000	26.9900	+7.103%	16	1,183	-99.444%
2026-02-25	26.2100	26.2100	25.2000	25.2000	-10.796%	3	1,178	-99.405%
2026-02-24	31.0000	31.0000	28.0700	28.2500	-9.888%	168	1,178	-99.469%
2026-02-23	29.2800	31.4500	29.1500	31.3500	+10.426%	15	1,027	-99.522%
2026-02-20	28.6200	29.5500	27.4200	28.3900	-6.918%	14	1,024	-99.472%
2026-02-19	30.5000	30.8400	29.8400	30.5000	+3.460%	29	1,024	-99.508%
2026-02-18	30.3300	30.3300	27.1600	29.4800	+0.068%	39	1,041	-99.491%
2026-02-17	31.6800	33.7200	29.4600	29.4600	-6.476%	16	1,038	-99.491%
2026-02-13	31.9900	31.9900	30.1900	31.5000	+18.823%	5	1,026	-99.524%
2026-02-12	26.5100	26.5100	26.5100	26.5100	+0.990%	1	1,026	-99.434%
2026-02-11	26.2500	26.2500	26.2500	26.2500	+4.374%	3	1,027	-99.429%
2026-02-09	27.1200	27.2000	25.1500	25.1500	-8.111%	19	1,027	-99.404%
2026-02-06	29.9000	30.5000	27.3700	27.3700	-19.334%	109	1,040	-99.452%
2026-02-05	31.4000	34.7400	31.4000	33.9300	+7.646%	39	949	-99.558%
2026-02-04	26.9800	32.1700	26.9800	31.5200	+13.955%	39	930	-99.524%
2026-02-03	24.6600	27.8000	24.6600	27.6600	+19.482%	5	899	-99.458%
2026-02-02	23.1500	23.1500	23.1500	23.1500	-5.472%	1	896	-99.352%
2026-01-30	24.4900	24.4900	24.4900	24.4900	+12.909%	1	896	-99.388%
2026-01-27	21.6000	21.6900	21.6000	21.6900	-5.614%	2	895	-99.308%
2026-01-23	23.9200	23.9200	22.6800	22.9800	-10.059%	4	894	-99.347%
2026-01-21	27.2900	27.2900	25.4600	25.5500	-13.331%	890	892	-99.413%
2026-01-20	29.4800	29.4800	29.4800	29.4800	+19.886%	1	3	-99.491%
2026-01-16	24.7900	24.7900	24.5900	24.5900	0.000%	2	0	-99.390%