Dark

QQQ20260821P595
QQQ Aug 21 2026 595.00 Put (QQQ260821P00595000)
option OPRA

EOD

Aug 6, 2026

0.1600-20.000%(-0.0400)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2200	0.2200	0.1600	0.1600	-20.000%	16	3,397	0.000%
2026-08-05	0.1700	0.2000	0.1700	0.2000	-13.043%	82	3,389	-20.000%
2026-08-04	0.2800	0.3000	0.2000	0.2300	-42.500%	343	3,321	-30.435%
2026-08-03	0.7200	0.7500	0.4000	0.4000	-55.056%	315	3,213	-60.000%
2026-07-31	1.0000	1.4800	0.8000	0.8900	-31.538%	322	3,195	-82.022%
2026-07-30	1.8200	1.8800	1.3000	1.3000	-60.843%	237	3,126	-87.692%
2026-07-29	2.1300	3.5600	1.7100	3.3200	+54.419%	577	3,173	-95.181%
2026-07-28	2.4700	2.9200	2.0300	2.1500	+6.436%	791	3,204	-92.558%
2026-07-27	1.6900	2.7200	1.6900	2.0200	-16.529%	313	2,687	-92.079%
2026-07-24	2.1500	2.5500	1.8200	2.4200	+4.762%	126	2,603	-93.388%
2026-07-23	2.1200	2.7800	1.9900	2.3100	+49.032%	280	2,614	-93.074%
2026-07-22	1.5700	1.5800	1.4000	1.5500	+4.027%	76	2,580	-89.677%
2026-07-21	1.6500	1.7900	1.4900	1.4900	-37.395%	247	2,548	-89.262%
2026-07-20	1.8700	2.3800	1.8200	2.3800	-11.852%	248	2,688	-93.277%
2026-07-17	3.0000	3.5800	2.2800	2.7000	+19.469%	357	2,560	-94.074%
2026-07-16	1.6800	2.2600	1.6600	2.2600	+49.669%	98	2,569	-92.920%
2026-07-15	1.4000	1.8000	1.4000	1.5100	-5.031%	32	2,597	-89.404%
2026-07-14	1.5800	1.6200	1.5600	1.5900	-19.697%	23	2,602	-89.937%
2026-07-13	1.8500	2.0700	1.6700	1.9800	+33.784%	46	2,608	-91.919%
2026-07-10	2.0000	2.0000	1.4800	1.4800	-24.490%	87	2,591	-89.189%
2026-07-09	2.0700	2.2300	1.9500	1.9600	-28.467%	60	2,554	-91.837%
2026-07-08	2.7900	3.4900	2.7400	2.7400	+7.451%	123	2,569	-94.161%
2026-07-07	2.5600	3.1100	2.4000	2.5500	+26.866%	30	2,630	-93.725%
2026-07-06	2.2500	2.2500	2.0100	2.0100	-34.740%	18	2,610	-92.040%
2026-07-02	2.2500	3.6900	2.2500	3.0800	+18.919%	82	2,596	-94.805%
2026-07-01	2.5500	2.6200	2.3500	2.5900	+12.609%	40	2,596	-93.822%
2026-06-30	2.9400	2.9500	2.3000	2.3000	-27.673%	438	2,595	-93.043%
2026-06-29	4.0200	4.0200	3.1800	3.1800	-31.169%	6	2,830	-94.969%
2026-06-26	4.7500	4.9500	4.2100	4.6200	+1.316%	139	2,827	-96.537%
2026-06-25	3.7100	4.9100	3.7100	4.5600	-11.799%	110	2,870	-96.491%
2026-06-24	4.9300	5.4500	4.3100	5.1700	+1.572%	108	2,823	-96.905%
2026-06-23	5.5000	5.5500	4.7500	5.0900	+55.657%	44	2,777	-96.857%
2026-06-22	2.7000	3.2700	2.7000	3.2700	+6.863%	6	2,769	-95.107%
2026-06-18	3.3400	3.3800	3.0600	3.0600	-22.532%	4	2,755	-94.771%
2026-06-17	3.4900	4.3600	3.3500	3.9500	+21.914%	20	2,755	-95.949%
2026-06-16	2.8500	3.2500	2.8300	3.2400	+14.488%	107	2,755	-95.062%
2026-06-15	3.1800	3.1800	2.8000	2.8300	-37.802%	62	2,768	-94.346%
2026-06-12	5.4200	5.4200	4.5500	4.5500	-14.313%	44	2,768	-96.484%
2026-06-11	6.9400	7.1700	5.3100	5.3100	-33.625%	91	2,768	-96.987%
2026-06-10	6.9000	8.0000	6.4200	8.0000	+28.000%	24	2,746	-98.000%
2026-06-09	4.2500	8.8900	4.2500	6.2500	+34.120%	94	2,783	-97.440%
2026-06-08	5.1300	5.3500	4.4600	4.6600	-31.772%	181	2,764	-96.567%
2026-06-05	4.1600	6.8300	4.0200	6.8300	+110.154%	682	2,745	-97.657%
2026-06-04	3.8000	3.8000	3.2400	3.2500	-9.972%	182	2,267	-95.077%
2026-06-03	3.2900	3.6100	3.2900	3.6100	+10.398%	64	2,192	-95.568%
2026-06-02	3.2800	3.3200	3.2500	3.2700	-2.388%	102	2,163	-95.107%
2026-06-01	3.3200	3.4100	3.2300	3.3500	+1.515%	176	2,159	-95.224%
2026-05-29	3.4300	3.5900	3.3000	3.3000	-5.714%	197	1,999	-95.152%
2026-05-28	3.7700	3.7700	3.5000	3.5000	-12.060%	15	1,882	-95.429%
2026-05-27	4.1700	4.1700	3.9800	3.9800	-1.970%	45	1,870	-95.980%
2026-05-26	4.1000	4.1000	4.0400	4.0600	-11.931%	104	1,870	-96.059%
2026-05-22	4.5400	4.6100	4.5400	4.6100	-8.893%	9	1,775	-96.529%
2026-05-21	5.5500	5.5500	5.0300	5.0600	-7.832%	20	1,778	-96.838%
2026-05-20	5.7400	5.7400	5.4700	5.4900	-13.815%	48	1,778	-97.086%
2026-05-19	6.2300	6.3700	6.2300	6.3700	+4.426%	4	1,796	-97.488%
2026-05-18	6.5000	6.5000	6.1000	6.1000	-5.132%	12	1,796	-97.377%
2026-05-15	6.7800	6.7800	6.2400	6.4300	+13.805%	7	1,796	-97.512%
2026-05-14	5.7900	5.7900	5.6500	5.6500	-3.748%	1,003	1,793	-97.168%
2026-05-13	6.1400	6.3800	5.8700	5.8700	-11.061%	23	2,012	-97.274%
2026-05-12	6.3000	6.9900	6.3000	6.6000	+6.969%	175	2,012	-97.576%
2026-05-11	6.1600	6.3600	5.9500	6.1700	-3.894%	188	2,012	-97.407%
2026-05-08	6.8400	6.8400	6.4200	6.4200	-10.210%	65	1,881	-97.508%
2026-05-07	7.3100	7.3200	7.1500	7.1500	-5.797%	20	1,901	-97.762%
2026-05-06	7.9500	8.0700	7.5900	7.5900	-14.334%	62	1,901	-97.892%
2026-05-05	8.6900	8.9000	8.6600	8.8600	-9.128%	148	1,908	-98.194%
2026-05-04	9.6700	10.1200	9.1300	9.7500	+5.292%	255	1,891	-98.359%
2026-05-01	9.6000	9.6000	9.1700	9.2600	-9.216%	27	1,967	-98.272%
2026-04-30	11.4200	11.8600	10.1500	10.2000	-14.214%	164	1,967	-98.431%
2026-04-29	12.4200	12.4800	11.7400	11.8900	-2.140%	77	1,988	-98.654%
2026-04-28	12.3400	13.0300	12.1100	12.1500	+7.143%	98	1,990	-98.683%
2026-04-27	11.9400	12.0900	11.3400	11.3400	-2.577%	17	1,990	-98.589%
2026-04-24	12.5600	12.7700	11.6400	11.6400	-17.447%	76	1,989	-98.625%
2026-04-23	14.0100	15.3800	12.8400	14.1000	+6.415%	257	2,037	-98.865%
2026-04-22	13.7300	14.0600	13.1500	13.2500	-8.241%	569	2,031	-98.792%
2026-04-21	14.2100	15.4300	13.8900	14.4400	+1.547%	305	1,863	-98.892%
2026-04-20	13.8700	14.9400	13.8100	14.2200	+3.418%	503	1,863	-98.875%
2026-04-17	14.2900	14.2900	13.5700	13.7500	-11.576%	323	1,828	-98.836%
2026-04-16	15.9100	15.9500	15.5200	15.5500	-3.715%	21	1,831	-98.971%
2026-04-15	17.0700	17.0700	15.9700	16.1500	-7.714%	91	1,824	-99.009%
2026-04-14	18.5200	18.6100	17.5000	17.5000	-17.492%	59	1,774	-99.086%
2026-04-13	23.9100	23.9100	21.2100	21.2100	-8.617%	86	1,750	-99.246%
2026-04-10	22.5600	23.6300	22.5600	23.2100	-2.356%	18	1,750	-99.311%
2026-04-09	25.8200	26.4700	23.7000	23.7700	-11.173%	160	1,750	-99.327%
2026-04-08	24.3700	26.8900	24.2200	26.7600	-20.782%	72	1,675	-99.402%
2026-04-06	34.4000	35.3600	33.6500	33.7800	-8.430%	65	1,659	-99.526%
2026-04-02	37.2100	37.2100	36.8900	36.8900	+1.513%	3	1,651	-99.566%
2026-04-01	36.8500	36.8500	34.6300	36.3400	-10.471%	27	1,651	-99.560%
2026-03-31	46.7900	46.7900	40.4500	40.5900	-18.625%	15	1,644	-99.606%
2026-03-30	45.7200	49.8800	45.7200	49.8800	-1.228%	31	1,644	-99.679%
2026-03-27	45.9200	50.5000	45.9200	50.5000	+17.333%	7	1,641	-99.683%
2026-03-26	37.6400	43.0400	37.6400	43.0400	+20.899%	33	1,647	-99.628%
2026-03-25	34.8600	35.6000	34.1300	35.6000	-5.969%	16	1,661	-99.551%
2026-03-24	37.5500	38.5000	37.5500	37.8600	+6.259%	3	1,662	-99.577%
2026-03-23	34.8800	37.1400	32.1900	35.6300	-11.368%	98	1,662	-99.551%
2026-03-20	36.9700	40.7500	36.9700	40.2000	+16.319%	43	1,638	-99.602%
2026-03-19	37.4600	37.4600	34.5600	34.5600	+2.249%	12	1,632	-99.537%
2026-03-18	32.1700	33.8000	31.2000	33.8000	+13.920%	31	1,630	-99.527%
2026-03-17	30.4400	30.4400	29.3000	29.6700	-5.208%	16	1,625	-99.461%
2026-03-16	31.5000	31.5000	31.0000	31.3000	-13.104%	4	1,622	-99.489%
2026-03-13	36.1400	36.3900	35.6200	36.0200	+6.789%	32	1,623	-99.556%
2026-03-12	31.6800	34.2000	31.6800	33.7300	+12.060%	69	1,599	-99.526%
2026-03-11	29.5000	30.7000	29.4800	30.1000	-1.247%	1,213	1,573	-99.468%
2026-03-10	29.3500	30.6600	28.0800	30.4800	-12.439%	89	399	-99.475%
2026-03-09	37.2000	38.1000	33.2800	34.8100	-0.883%	67	467	-99.540%
2026-03-06	32.8400	35.3000	32.4800	35.1200	+20.274%	16	448	-99.544%
2026-03-05	29.2500	29.2500	29.2000	29.2000	+7.749%	2	448	-99.452%
2026-03-04	30.0000	30.3100	27.1000	27.1000	-14.322%	27	448	-99.410%
2026-03-03	33.8200	37.3000	30.6500	31.6300	+9.069%	142	448	-99.494%
2026-03-02	32.7900	33.0000	29.0000	29.0000	-4.605%	97	445	-99.448%
2026-02-27	31.0600	31.0600	29.4900	30.4000	+5.336%	182	356	-99.474%
2026-02-26	27.5600	31.0700	27.5600	28.8600	+8.293%	16	192	-99.446%
2026-02-25	27.0000	27.3300	26.6500	26.6500	-9.600%	29	188	-99.400%
2026-02-24	30.7100	30.7100	29.4800	29.4800	-9.626%	14	188	-99.457%
2026-02-23	30.9900	32.9000	30.9900	32.6200	+11.636%	26	179	-99.510%
2026-02-20	30.0000	30.0800	29.0600	29.2200	-7.940%	13	168	-99.452%
2026-02-19	31.6800	31.7400	31.0000	31.7400	+4.960%	12	167	-99.496%
2026-02-18	29.0000	31.1100	29.0000	30.2400	-5.085%	10	170	-99.471%
2026-02-17	35.5000	36.1000	31.4000	31.8600	-4.123%	69	163	-99.498%
2026-02-13	34.4200	34.4200	31.0000	33.2300	+1.839%	7	148	-99.519%
2026-02-12	32.1400	32.6500	31.7300	32.6300	+18.396%	7	148	-99.510%
2026-02-11	26.9200	27.5600	26.9200	27.5600	+2.226%	4	148	-99.419%
2026-02-09	29.7000	29.7000	26.9600	26.9600	-8.641%	5	150	-99.407%
2026-02-06	31.9500	31.9500	29.5100	29.5100	-15.710%	17	147	-99.458%
2026-02-05	36.6300	36.6300	35.0100	35.0100	+12.464%	7	145	-99.543%
2026-02-04	30.1900	32.3400	30.1900	31.1300	+4.744%	9	141	-99.486%
2026-02-03	28.6700	29.7200	28.3300	29.7200	+14.001%	8	135	-99.462%
2026-01-30	26.0700	26.0700	26.0700	26.0700	+5.291%	7	132	-99.386%
2026-01-29	24.7600	24.7600	24.7600	24.7600	+12.545%	1	139	-99.354%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-4.762%	5	139	-99.273%
2026-01-27	22.9200	23.1000	22.9200	23.1000	-3.347%	105	140	-99.307%
2026-01-26	23.6000	23.9000	23.6000	23.9000	-5.159%	25	37	-99.331%
2026-01-23	24.1500	25.2000	24.0000	25.2000	-1.176%	28	40	-99.365%
2026-01-22	24.8000	25.5000	24.8000	25.5000	-6.628%	4	14	-99.373%
2026-01-21	26.2700	27.3100	26.2700	27.3100	-12.412%	8	12	-99.414%
2026-01-20	30.0000	31.3800	30.0000	31.1800	0.000%	10	9	-99.487%