Dark

QQQ20260821P605
QQQ Aug 21 2026 605.00 Put (QQQ260821P00605000)
option OPRA

EOD

Aug 6, 2026

0.2000-16.667%(-0.0400)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2900	0.2900	0.1900	0.2000	-16.667%	42	3,383	0.000%
2026-08-05	0.2100	0.2500	0.2000	0.2400	-20.000%	350	3,388	-16.667%
2026-08-04	0.3400	0.4000	0.2300	0.3000	-42.308%	125	3,662	-33.333%
2026-08-03	0.9800	0.9800	0.5000	0.5200	-52.727%	1,269	3,731	-61.538%
2026-07-31	1.2900	2.0300	1.0500	1.1000	-33.333%	1,584	3,321	-81.818%
2026-07-30	2.3900	2.4500	1.6500	1.6500	-61.982%	376	3,130	-87.879%
2026-07-29	2.7400	5.0000	2.2500	4.3400	+56.679%	735	3,052	-95.392%
2026-07-28	3.0400	3.8000	2.6000	2.7700	+8.627%	213	2,704	-92.780%
2026-07-27	2.0700	3.3700	2.0700	2.5500	-13.559%	927	2,609	-92.157%
2026-07-24	3.0000	3.1200	2.2400	2.9500	+6.884%	126	2,567	-93.220%
2026-07-23	2.6400	3.3100	2.3700	2.7600	+45.263%	599	2,603	-92.754%
2026-07-22	1.9100	1.9300	1.7300	1.9000	+6.145%	59	2,384	-89.474%
2026-07-21	2.1800	2.2200	1.7900	1.7900	-35.379%	86	2,384	-88.827%
2026-07-20	2.5400	2.9600	2.3700	2.7700	-14.769%	1,203	2,380	-92.780%
2026-07-17	3.9100	4.1500	2.7200	3.2500	+25.969%	216	1,655	-93.846%
2026-07-16	2.0900	2.5800	1.9900	2.5800	+22.275%	90	1,634	-92.248%
2026-07-15	1.7500	2.1200	1.7300	2.1100	+11.053%	48	1,594	-90.521%
2026-07-14	1.9900	2.1000	1.8900	1.9000	-19.831%	74	1,574	-89.474%
2026-07-13	2.2900	2.4800	2.0100	2.3700	+33.146%	59	1,525	-91.561%
2026-07-10	2.4600	2.4600	1.7800	1.7800	-23.932%	232	1,510	-88.764%
2026-07-09	2.5400	2.6500	2.3100	2.3400	-28.000%	30	1,442	-91.453%
2026-07-08	3.4900	4.4100	3.1900	3.2500	-2.985%	51	1,435	-93.846%
2026-07-07	3.1400	3.7200	3.1300	3.3500	+40.167%	55	1,431	-94.030%
2026-07-06	2.9700	2.9700	2.3900	2.3900	-36.267%	11	1,407	-91.632%
2026-07-02	2.7100	4.4600	2.7100	3.7500	+25.839%	342	1,153	-94.667%
2026-07-01	2.8800	3.0000	2.7600	2.9800	+9.158%	15	1,153	-93.289%
2026-06-30	3.4400	3.4400	2.7300	2.7300	-26.016%	50	1,153	-92.674%
2026-06-29	4.9800	5.2100	3.6900	3.6900	-34.806%	25	1,175	-94.580%
2026-06-26	6.2400	6.6800	4.9900	5.6600	+8.637%	153	1,178	-96.466%
2026-06-25	4.2600	6.3400	4.2400	5.2100	-21.772%	111	1,163	-96.161%
2026-06-24	5.9900	6.6600	4.9300	6.6600	+11.933%	89	1,166	-96.997%
2026-06-23	6.3200	6.3200	5.0300	5.9500	+54.545%	67	1,100	-96.639%
2026-06-22	3.5500	3.8500	3.5500	3.8500	+7.242%	2	1,105	-94.805%
2026-06-18	3.8100	4.0100	3.5900	3.5900	-25.364%	47	1,127	-94.429%
2026-06-17	3.9200	5.0600	3.8000	4.8100	+17.892%	13	1,127	-95.842%
2026-06-16	3.2700	4.0800	3.2000	4.0800	+24.771%	46	1,127	-95.098%
2026-06-15	3.5000	3.5000	3.1900	3.2700	-35.756%	80	1,222	-93.884%
2026-06-12	6.3200	6.3200	5.0900	5.0900	-20.344%	194	1,222	-96.071%
2026-06-11	7.3800	8.1500	6.3700	6.3900	-27.055%	76	1,222	-96.870%
2026-06-10	7.8300	8.9000	7.1600	8.7600	+32.526%	54	1,169	-97.717%
2026-06-09	4.9200	10.2500	4.8300	6.6100	+20.182%	158	1,176	-96.974%
2026-06-08	5.6000	5.8300	5.0800	5.5000	-22.096%	169	1,126	-96.364%
2026-06-05	4.6300	7.5300	4.6300	7.0600	+90.296%	134	1,190	-97.167%
2026-06-04	4.5500	4.5500	3.7100	3.7100	-4.627%	78	1,115	-94.609%
2026-06-03	4.1400	4.1400	3.8700	3.8900	+3.183%	48	1,134	-94.859%
2026-06-02	3.8700	3.9300	3.7100	3.7700	+2.725%	6	1,107	-94.695%
2026-06-01	3.7800	3.9300	3.6600	3.6700	-3.166%	84	1,106	-94.550%
2026-05-29	3.8800	4.1200	3.7900	3.7900	-8.232%	12	1,114	-94.723%
2026-05-28	4.5600	4.5600	4.0000	4.1300	-10.217%	34	1,119	-95.157%
2026-05-27	4.4600	4.7900	4.4600	4.6000	-2.954%	11	1,118	-95.652%
2026-05-26	4.6600	4.7600	4.6000	4.7400	-13.028%	243	1,130	-95.781%
2026-05-22	5.4700	5.5300	5.2000	5.4500	-5.872%	31	1,345	-96.330%
2026-05-21	6.3300	6.5400	5.7900	5.7900	-10.786%	227	1,350	-96.546%
2026-05-20	6.7500	6.9600	6.4900	6.4900	-9.358%	23	1,350	-96.918%
2026-05-19	7.5700	7.8400	6.9200	7.1600	-3.112%	15	1,263	-97.207%
2026-05-18	7.0100	7.7500	7.0100	7.3900	+0.408%	60	1,263	-97.294%
2026-05-15	7.7500	7.8000	6.9700	7.3600	+14.463%	143	1,263	-97.283%
2026-05-14	6.4700	6.5300	6.3800	6.4300	-7.615%	6	1,300	-96.890%
2026-05-13	7.1000	7.1500	6.9600	6.9600	-5.306%	21	1,292	-97.126%
2026-05-12	7.2000	7.7700	7.2000	7.3500	+4.255%	40	1,292	-97.279%
2026-05-11	7.0600	7.0600	6.8800	7.0500	-6.746%	152	1,292	-97.163%
2026-05-08	7.8500	7.8500	7.5000	7.5600	-10.744%	46	1,121	-97.354%
2026-05-07	8.2300	8.4700	8.2300	8.4700	-2.867%	25	1,127	-97.639%
2026-05-06	9.1900	9.1900	8.7200	8.7200	-14.844%	82	1,133	-97.706%
2026-05-05	9.8900	10.2500	9.8900	10.2400	-9.220%	34	1,132	-98.047%
2026-05-04	11.0200	11.3000	10.4500	11.2800	+2.826%	38	1,108	-98.227%
2026-05-01	11.2700	11.2700	10.4700	10.9700	-5.104%	109	1,062	-98.177%
2026-04-30	12.9200	13.6000	11.5500	11.5600	-15.311%	106	1,062	-98.270%
2026-04-29	13.4500	14.1600	13.1000	13.6500	-5.992%	191	1,009	-98.535%
2026-04-28	14.7100	14.8600	13.7100	14.5200	+11.350%	54	1,007	-98.623%
2026-04-27	13.5500	13.5500	13.0100	13.0400	-3.120%	58	1,005	-98.466%
2026-04-24	14.5500	14.5800	13.1200	13.4600	-14.158%	217	1,005	-98.514%
2026-04-23	15.6200	17.0000	14.6700	15.6800	+5.447%	67	976	-98.724%
2026-04-22	15.4900	15.5900	14.7800	14.8700	-15.319%	166	982	-98.655%
2026-04-21	16.2000	17.5700	15.7600	17.5600	+9.068%	39	907	-98.861%
2026-04-20	16.4600	16.7500	16.0700	16.1000	+1.899%	34	907	-98.758%
2026-04-17	16.1500	16.3800	15.4300	15.8000	-10.583%	77	903	-98.734%
2026-04-16	18.5600	18.8400	17.5100	17.6700	-3.706%	15	887	-98.868%
2026-04-15	19.6200	19.7000	18.3500	18.3500	-8.250%	22	880	-98.910%
2026-04-14	21.6700	21.6700	20.0000	20.0000	-16.944%	148	871	-99.000%
2026-04-13	26.9100	27.2000	24.0400	24.0800	-8.926%	49	784	-99.169%
2026-04-10	25.7000	26.5200	25.6100	26.4400	-1.306%	16	812	-99.244%
2026-04-09	29.6200	29.7900	26.7000	26.7900	-9.340%	154	817	-99.253%
2026-04-08	27.3100	30.7500	27.3100	29.5500	-28.329%	334	849	-99.323%
2026-04-07	41.2300	41.2300	41.2300	41.2300	-0.889%	1	776	-99.515%
2026-04-02	44.8400	45.9600	41.6000	41.6000	+5.852%	5	774	-99.519%
2026-04-01	39.9200	39.9200	39.3000	39.3000	-15.448%	8	774	-99.491%
2026-03-31	46.4800	46.4800	46.4800	46.4800	-21.234%	1	777	-99.570%
2026-03-30	54.5700	59.0100	54.5700	59.0100	+5.413%	6	777	-99.661%
2026-03-27	51.3900	55.9800	51.3900	55.9800	+17.853%	23	773	-99.643%
2026-03-26	44.0000	48.0200	44.0000	47.5000	+10.748%	24	767	-99.579%
2026-03-24	41.5600	42.8900	41.5600	42.8900	+17.539%	4	762	-99.534%
2026-03-23	36.4900	36.4900	36.4900	36.4900	-18.749%	1	761	-99.452%
2026-03-20	39.6600	46.3100	39.6600	44.9100	+15.302%	50	761	-99.555%
2026-03-19	42.1000	42.1000	37.5000	38.9500	+2.500%	336	752	-99.487%
2026-03-18	33.9000	38.0000	33.9000	38.0000	+13.704%	19	465	-99.474%
2026-03-17	34.0000	34.0000	32.7200	33.4200	-5.726%	82	458	-99.402%
2026-03-16	36.0000	36.0000	34.6000	35.4500	-11.794%	122	421	-99.436%
2026-03-13	36.8200	40.6100	36.8200	40.1900	+7.088%	25	418	-99.502%
2026-03-12	35.3000	38.0000	35.3000	37.5300	+13.042%	8	415	-99.467%
2026-03-11	32.8800	34.4500	32.8800	33.2000	-2.525%	32	411	-99.398%
2026-03-10	32.9000	34.0600	31.4700	34.0600	-0.786%	9	407	-99.413%
2026-03-09	41.7000	42.2400	33.9400	34.3300	-9.848%	76	404	-99.417%
2026-03-06	37.7500	38.6000	35.4700	38.0800	+8.120%	274	416	-99.475%
2026-03-05	31.9500	35.5600	30.8500	35.2200	+14.017%	50	223	-99.432%
2026-03-04	33.6100	33.6100	30.2100	30.8900	-20.201%	13	213	-99.353%
2026-03-03	38.7700	41.0000	37.5100	38.7100	+19.108%	8	209	-99.483%
2026-03-02	35.8300	35.8300	31.9200	32.5000	-2.138%	151	211	-99.385%
2026-02-27	33.8800	33.8800	33.2100	33.2100	+3.201%	9	169	-99.398%
2026-02-26	29.8000	34.2400	29.8000	32.1800	+8.533%	36	163	-99.378%
2026-02-25	30.5200	30.5200	29.6500	29.6500	-11.094%	5	159	-99.325%
2026-02-24	33.8200	33.8200	32.7500	33.3500	-5.738%	5	159	-99.400%
2026-02-23	35.3800	35.3800	35.3800	35.3800	+7.245%	1	156	-99.435%
2026-02-20	35.1400	35.1400	32.4400	32.9900	-9.517%	33	155	-99.394%
2026-02-19	34.5600	36.5500	34.3100	36.4600	+4.590%	17	151	-99.451%
2026-02-18	35.6600	35.6600	32.2700	34.8600	-3.247%	7	145	-99.426%
2026-02-17	37.9000	40.4500	36.0300	36.0300	+4.133%	99	145	-99.445%
2026-02-13	37.0600	37.3100	34.6000	34.6000	-7.659%	15	98	-99.422%
2026-02-12	32.9000	37.4700	32.9000	37.4700	+22.251%	24	98	-99.466%
2026-02-11	29.0300	31.5000	29.0300	30.6500	-0.065%	28	87	-99.347%
2026-02-10	30.6700	30.6700	30.6700	30.6700	+1.725%	1	84	-99.348%
2026-02-09	32.6200	32.6200	30.1500	30.1500	-10.161%	22	84	-99.337%
2026-02-06	35.3400	35.3400	33.5600	33.5600	-11.684%	88	71	-99.404%
2026-02-05	37.2800	38.0000	37.2800	38.0000	+6.832%	7	43	-99.474%
2026-02-04	34.0600	37.2300	34.0600	35.5700	+9.716%	36	41	-99.438%
2026-02-03	31.2000	32.4200	31.2000	32.4200	+14.437%	4	11	-99.383%
2026-01-29	28.3300	28.3300	28.3300	28.3300	+12.779%	1	10	-99.294%
2026-01-28	26.2300	26.2300	25.1200	25.1200	-1.990%	702	9	-99.204%
2026-01-27	25.6300	25.6300	25.6300	25.6300	-3.100%	1	9	-99.220%
2026-01-26	26.4500	26.4500	26.4500	26.4500	-19.212%	1	9	-99.244%
2026-01-21	32.7300	32.7400	32.7300	32.7400	+12.897%	6	9	-99.389%
2026-01-16	29.0000	29.0000	29.0000	29.0000	+2.221%	1	2	-99.310%
2026-01-15	28.5000	28.5500	28.3700	28.3700	0.000%	4	2	-99.295%