Dark

QQQ20260821P600
QQQ Aug 21 2026 600.00 Put (QQQ260821P00600000)
option OPRA

EOD

Aug 6, 2026

0.1800-28.000%(-0.0700)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2800	0.2800	0.1700	0.1800	-28.000%	170	23,548	0.000%
2026-08-05	0.1800	0.2500	0.1800	0.2500	0.000%	394	23,585	-28.000%
2026-08-04	0.3900	0.3900	0.2100	0.2500	-43.182%	2,625	23,776	-28.000%
2026-08-03	0.9000	0.9400	0.4400	0.4400	-56.436%	4,133	25,221	-59.091%
2026-07-31	1.0700	1.7800	0.9000	1.0100	-28.873%	1,968	24,753	-82.178%
2026-07-30	2.3300	2.3300	1.4200	1.4200	-64.051%	12,191	24,216	-87.324%
2026-07-29	2.4200	4.1000	1.9700	3.9500	+57.371%	3,252	19,993	-95.443%
2026-07-28	2.5100	3.3800	2.2400	2.5100	+11.556%	2,376	19,927	-92.829%
2026-07-27	1.8000	3.1200	1.8000	2.2500	-13.127%	831	19,542	-92.000%
2026-07-24	2.3400	2.9000	2.0000	2.5900	+15.111%	1,652	19,581	-93.050%
2026-07-23	2.3500	3.1100	2.1400	2.2500	+27.119%	2,418	18,729	-92.000%
2026-07-22	1.8800	1.8800	1.5500	1.7700	+8.589%	2,964	17,996	-89.831%
2026-07-21	1.7200	2.0200	1.6300	1.6300	-38.258%	3,762	20,025	-88.957%
2026-07-20	2.2600	2.6800	2.0000	2.6400	-15.385%	1,673	18,116	-93.182%
2026-07-17	3.4000	4.0000	2.4600	3.1200	+35.652%	5,952	17,918	-94.231%
2026-07-16	1.7800	2.5000	1.7000	2.3000	+42.857%	2,295	15,161	-92.174%
2026-07-15	1.5600	2.0800	1.5300	1.6100	-11.538%	495	13,456	-88.820%
2026-07-14	1.7400	2.0000	1.6600	1.8200	-15.741%	405	13,501	-90.110%
2026-07-13	2.0000	2.3100	1.7800	2.1600	+32.515%	648	13,541	-91.667%
2026-07-10	2.2700	2.2700	1.6200	1.6300	-23.832%	775	13,485	-88.957%
2026-07-09	2.4900	2.6700	2.0900	2.1400	-26.207%	2,052	13,969	-91.589%
2026-07-08	3.4200	4.0400	2.7600	2.9000	-1.024%	1,681	13,723	-93.793%
2026-07-07	2.6800	3.4700	2.6100	2.9300	+26.293%	850	13,251	-93.857%
2026-07-06	2.7400	2.8800	2.1900	2.3200	-31.765%	770	13,298	-92.241%
2026-07-02	2.6100	4.1100	2.4400	3.4000	+16.838%	902	13,244	-94.706%
2026-07-01	2.8000	3.0500	2.4900	2.9100	+13.672%	507	13,244	-93.814%
2026-06-30	3.3300	3.3300	2.4700	2.5600	-29.477%	868	13,185	-92.969%
2026-06-29	4.2000	4.9400	3.3600	3.6300	-29.651%	5,818	13,214	-95.041%
2026-06-26	5.7800	6.1200	4.5500	5.1600	+9.322%	445	8,256	-96.512%
2026-06-25	3.8000	5.9300	3.8000	4.7200	+3.965%	277	8,085	-96.186%
2026-06-24	5.3300	6.2700	4.4900	4.5400	-19.217%	620	7,962	-96.035%
2026-06-23	5.6800	6.2000	4.5900	5.6200	+61.032%	863	7,907	-96.797%
2026-06-22	3.0000	3.5900	2.8100	3.4900	+6.402%	108	7,498	-94.842%
2026-06-18	3.3400	3.7300	3.2500	3.2800	-27.434%	187	7,509	-94.512%
2026-06-17	3.5800	4.7100	3.4900	4.5200	+18.325%	483	7,509	-96.018%
2026-06-16	3.1600	3.8200	2.9900	3.8200	+24.026%	168	7,509	-95.288%
2026-06-15	3.2200	3.5000	2.9800	3.0800	-34.607%	825	7,315	-94.156%
2026-06-12	5.7100	5.8900	4.7100	4.7100	-17.077%	654	7,315	-96.178%
2026-06-11	7.8900	7.9800	5.6800	5.6800	-32.701%	2,025	7,315	-96.831%
2026-06-10	7.2400	8.4400	6.2600	8.4400	+35.040%	868	6,828	-97.867%
2026-06-09	4.6500	9.5900	4.4500	6.2500	+21.595%	1,130	6,506	-97.120%
2026-06-08	5.1200	5.6900	4.7300	5.1400	-29.589%	639	6,183	-96.498%
2026-06-05	4.2000	7.3000	4.0400	7.3000	+107.386%	620	5,914	-97.534%
2026-06-04	4.2200	4.3100	3.4200	3.5200	-7.124%	351	5,709	-94.886%
2026-06-03	3.6200	3.8100	3.5100	3.7900	+8.596%	330	5,579	-95.251%
2026-06-02	3.6400	3.6400	3.4500	3.4900	-0.286%	371	5,404	-94.842%
2026-06-01	3.5900	3.7700	3.4300	3.5000	-3.581%	520	5,321	-94.857%
2026-05-29	3.6200	3.8500	3.4800	3.6300	-4.474%	806	5,235	-95.041%
2026-05-28	4.1600	4.3000	3.7000	3.8000	-9.953%	163	4,592	-95.263%
2026-05-27	4.1600	4.5400	4.0100	4.2200	-3.211%	152	4,607	-95.735%
2026-05-26	4.2800	4.4700	4.2800	4.3600	-14.510%	426	4,595	-95.872%
2026-05-22	5.1200	5.2000	4.7500	5.1000	-4.315%	489	4,837	-96.471%
2026-05-21	5.9800	6.1600	5.3100	5.3300	-9.814%	823	4,640	-96.623%
2026-05-20	6.4700	6.6600	5.8200	5.9100	-13.216%	780	4,640	-96.954%
2026-05-19	6.8000	7.4800	6.3500	6.8100	+5.093%	1,314	5,039	-97.357%
2026-05-18	6.5300	7.3600	6.4800	6.4800	-12.432%	1,270	5,039	-97.222%
2026-05-15	7.2700	7.4000	6.5100	7.4000	+22.924%	415	5,039	-97.568%
2026-05-14	6.2300	6.3700	5.8800	6.0200	-7.527%	747	5,247	-97.010%
2026-05-13	6.8500	7.0000	6.2000	6.5100	-5.378%	223	5,258	-97.235%
2026-05-12	6.8700	7.7300	6.7000	6.8800	+4.085%	432	5,258	-97.384%
2026-05-11	6.6000	6.8200	6.3500	6.6100	-0.900%	721	5,258	-97.277%
2026-05-08	7.4200	7.4700	6.6100	6.6700	-15.032%	296	4,845	-97.301%
2026-05-07	7.8500	8.2100	7.5700	7.8500	-1.875%	1,429	4,828	-97.707%
2026-05-06	8.5500	8.6300	8.0000	8.0000	-15.164%	775	4,486	-97.750%
2026-05-05	9.5000	9.5800	9.1900	9.4300	-9.065%	896	4,100	-98.091%
2026-05-04	10.3000	11.0300	9.6000	10.3700	+0.777%	187	3,866	-98.264%
2026-05-01	10.3800	10.3800	9.8300	10.2900	-5.161%	425	3,715	-98.251%
2026-04-30	11.7100	12.5700	10.7200	10.8500	-18.421%	665	3,715	-98.341%
2026-04-29	13.1600	13.3800	12.0900	13.3000	+3.101%	376	3,658	-98.647%
2026-04-28	12.9200	13.9700	12.9000	12.9000	+5.998%	205	3,643	-98.605%
2026-04-27	12.8100	12.9300	12.1700	12.1700	-3.718%	85	3,643	-98.521%
2026-04-24	13.4100	13.7600	12.4700	12.6400	-15.789%	281	3,632	-98.576%
2026-04-23	14.5100	15.9000	13.6800	15.0100	+7.753%	417	3,596	-98.801%
2026-04-22	14.5800	15.0100	13.9300	13.9300	-15.525%	468	3,532	-98.708%
2026-04-21	15.3000	16.7700	14.6400	16.4900	+8.487%	238	3,481	-98.908%
2026-04-20	15.1300	16.2500	15.0600	15.2000	+3.331%	68	3,481	-98.816%
2026-04-17	15.1600	15.5700	14.3500	14.7100	-10.414%	247	3,456	-98.776%
2026-04-16	17.2600	17.8300	16.3000	16.4200	-5.032%	86	3,356	-98.904%
2026-04-15	18.3300	18.3300	17.1900	17.2900	-7.885%	122	3,354	-98.959%
2026-04-14	20.1300	20.2500	18.6300	18.7700	-13.423%	141	3,304	-99.041%
2026-04-13	25.5100	25.5100	21.5000	21.6800	-11.510%	121	3,245	-99.170%
2026-04-10	24.1000	25.2300	23.6900	24.5000	-2.546%	257	3,206	-99.265%
2026-04-09	27.3600	28.4500	25.0000	25.1400	-9.892%	337	3,251	-99.284%
2026-04-08	25.9500	28.9300	25.9000	27.9000	-26.579%	147	3,242	-99.355%
2026-04-07	37.9800	41.2100	37.9800	38.0000	+5.556%	58	3,304	-99.526%
2026-04-06	37.3000	37.3000	35.7000	36.0000	-6.274%	97	3,312	-99.500%
2026-04-02	43.9200	45.1100	38.4100	38.4100	-0.647%	140	3,293	-99.531%
2026-04-01	40.4000	40.4100	36.5700	38.6600	-9.883%	154	3,293	-99.534%
2026-03-31	49.3200	49.3200	42.4300	42.9000	-21.328%	134	3,293	-99.580%
2026-03-30	51.2600	55.6200	49.2300	54.5300	+3.669%	27	3,273	-99.670%
2026-03-27	48.5100	52.6000	48.0300	52.6000	+15.579%	24	3,269	-99.658%
2026-03-26	40.0000	45.5100	40.0000	45.5100	+19.292%	105	3,265	-99.604%
2026-03-25	36.5300	38.1500	36.2600	38.1500	-1.421%	525	3,263	-99.528%
2026-03-24	39.6500	40.2500	38.7000	38.7000	+2.354%	34	3,098	-99.535%
2026-03-23	37.7500	38.8000	34.9200	37.8100	-11.947%	177	3,085	-99.524%
2026-03-20	40.4800	44.3300	39.4900	42.9400	+17.130%	183	3,069	-99.581%
2026-03-19	40.0000	40.6000	35.4000	36.6600	+2.775%	76	3,046	-99.509%
2026-03-18	32.5800	35.8500	32.5000	35.6700	+12.701%	93	3,022	-99.495%
2026-03-17	32.2200	32.2200	30.8200	31.6500	-6.027%	143	3,015	-99.431%
2026-03-16	34.0700	34.0700	32.9900	33.6800	-12.542%	140	2,947	-99.466%
2026-03-13	35.1700	38.5500	33.6700	38.5100	+7.240%	296	2,862	-99.533%
2026-03-12	33.4400	36.1100	33.4400	35.9100	+11.108%	68	2,850	-99.499%
2026-03-11	31.1700	32.5000	30.9900	32.3200	+0.186%	118	2,972	-99.443%
2026-03-10	31.6800	32.2600	29.2500	32.2600	+2.153%	298	2,940	-99.442%
2026-03-09	38.2600	40.0800	31.5800	31.5800	-14.902%	150	2,932	-99.430%
2026-03-06	35.4100	37.1100	33.3000	37.1100	+18.072%	51	2,884	-99.515%
2026-03-05	30.5400	33.9000	29.3000	31.4300	+6.182%	125	2,880	-99.427%
2026-03-04	31.3400	32.7500	28.5200	29.6000	-10.466%	155	2,876	-99.392%
2026-03-03	36.4000	38.8700	32.7000	33.0600	+7.407%	59	2,868	-99.456%
2026-03-02	35.2000	35.2000	30.1500	30.7800	-1.346%	75	2,866	-99.415%
2026-02-27	32.1800	32.3900	31.2000	31.2000	+1.927%	37	2,846	-99.423%
2026-02-26	30.2200	32.3800	30.2200	30.6100	+9.989%	1,538	2,841	-99.412%
2026-02-25	29.8600	29.8600	27.8300	27.8300	-11.510%	91	1,439	-99.353%
2026-02-24	32.9700	33.3300	31.1500	31.4500	-8.920%	116	1,439	-99.428%
2026-02-23	32.7800	35.2600	32.7400	34.5300	+10.319%	155	1,446	-99.479%
2026-02-20	33.2500	33.2500	30.5400	31.3000	-6.956%	185	1,324	-99.425%
2026-02-19	32.7000	34.2600	32.2700	33.6400	+6.020%	110	1,290	-99.465%
2026-02-18	34.1200	34.1200	30.4000	31.7300	-5.874%	104	1,229	-99.433%
2026-02-17	34.3000	38.2300	33.0000	33.7100	+2.524%	153	1,215	-99.466%
2026-02-13	35.6200	36.7200	32.3800	32.8800	-5.436%	83	1,134	-99.453%
2026-02-12	30.2700	34.7700	29.8000	34.7700	+20.311%	37	1,134	-99.482%
2026-02-11	27.4100	31.3300	27.4100	28.9000	-3.247%	139	1,118	-99.377%
2026-02-10	28.5400	29.8700	28.5400	29.8700	+5.548%	3	1,182	-99.397%
2026-02-09	32.1000	32.1000	28.1000	28.3000	-9.585%	183	1,180	-99.364%
2026-02-06	34.4500	34.7600	30.3700	31.3000	-15.996%	146	1,120	-99.425%
2026-02-05	37.4600	38.9500	34.7500	37.2600	+10.926%	91	1,127	-99.517%
2026-02-04	29.6500	35.5200	29.6500	33.5900	+14.642%	969	1,100	-99.464%
2026-02-03	27.0000	31.0300	27.0000	29.3000	+14.052%	48	202	-99.386%
2026-02-02	26.3500	26.3500	25.5000	25.6900	-7.357%	25	173	-99.299%
2026-01-30	26.0500	27.7300	25.7300	27.7300	+5.719%	60	165	-99.351%
2026-01-29	27.3000	28.7800	26.2300	26.2300	+12.238%	10	113	-99.314%
2026-01-28	23.3700	23.3700	23.3700	23.3700	-4.221%	1	109	-99.230%
2026-01-27	24.6500	24.6500	24.1800	24.4000	-4.873%	81	108	-99.262%
2026-01-26	25.3100	25.6500	25.1000	25.6500	+0.431%	13	74	-99.298%
2026-01-23	26.4000	26.4000	25.5400	25.5400	-6.550%	48	62	-99.295%
2026-01-22	27.0000	27.3300	26.3600	27.3300	-4.972%	44	60	-99.341%
2026-01-21	29.4300	31.4400	28.7600	28.7600	-12.264%	13	24	-99.374%
2026-01-20	31.6400	33.1600	31.1500	32.7800	+19.113%	23	22	-99.451%
2026-01-16	27.5200	27.5200	27.5200	27.5200	+5.199%	1	2	-99.346%
2026-01-15	26.1600	26.1600	26.1600	26.1600	0.000%	2	2	-99.312%