Dark

QQQ20260821P610
QQQ Aug 21 2026 610.00 Put (QQQ260821P00610000)
option OPRA

EOD

Aug 6, 2026

0.2200-15.385%(-0.0400)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2300	0.2700	0.2200	0.2200	-15.385%	134	5,768	0.000%
2026-08-05	0.2900	0.2900	0.2200	0.2600	-18.750%	95	5,828	-15.385%
2026-08-04	0.3800	0.4400	0.2600	0.3200	-46.667%	336	5,832	-31.250%
2026-08-03	1.1600	1.2000	0.5700	0.6000	-55.224%	562	5,962	-63.333%
2026-07-31	1.4400	2.3500	1.1500	1.3400	-29.474%	443	5,982	-83.582%
2026-07-30	2.8600	2.8600	1.9000	1.9000	-62.000%	425	5,990	-88.421%
2026-07-29	3.1000	5.2200	2.5500	5.0000	+65.563%	1,742	6,008	-95.600%
2026-07-28	3.3500	4.2500	2.9200	3.0200	+3.072%	1,036	6,098	-92.715%
2026-07-27	2.3400	3.9400	2.3300	2.9300	-9.846%	2,055	6,254	-92.491%
2026-07-24	3.0600	3.6000	2.5000	3.2500	+17.329%	677	7,215	-93.231%
2026-07-23	2.8800	3.8300	2.6600	2.7700	+33.173%	1,442	7,342	-92.058%
2026-07-22	2.2400	2.2400	1.9100	2.0800	+4.000%	207	7,116	-89.423%
2026-07-21	2.2500	2.4500	2.0000	2.0000	-37.888%	770	7,109	-89.000%
2026-07-20	2.8200	3.2600	2.5000	3.2200	-16.364%	320	7,527	-93.168%
2026-07-17	4.1700	4.8000	3.0000	3.8500	+38.489%	1,763	7,454	-94.286%
2026-07-16	2.2900	3.0100	2.1500	2.7800	+38.308%	162	7,780	-92.086%
2026-07-15	1.9200	2.5300	1.9200	2.0100	-6.075%	85	7,768	-89.055%
2026-07-14	2.1200	2.4100	2.0500	2.1400	-18.631%	74	7,761	-89.720%
2026-07-13	2.4000	2.7800	2.2200	2.6300	+34.872%	306	7,734	-91.635%
2026-07-10	2.5900	2.8100	1.9500	1.9500	-24.710%	118	7,653	-88.718%
2026-07-09	2.9600	3.1300	2.5500	2.5900	-23.824%	116	7,642	-91.506%
2026-07-08	4.0700	4.8200	3.4000	3.4000	-2.857%	269	7,591	-93.529%
2026-07-07	3.1900	4.1600	3.1100	3.5000	+27.737%	1,419	7,591	-93.714%
2026-07-06	3.1800	3.1800	2.6100	2.7400	-31.500%	123	6,533	-91.971%
2026-07-02	3.1500	4.8600	2.9100	4.0000	+25.786%	256	6,494	-94.500%
2026-07-01	3.4500	3.4500	2.9500	3.1800	+6.711%	122	6,494	-93.082%
2026-06-30	3.6900	3.6900	2.9800	2.9800	-27.494%	392	6,556	-92.617%
2026-06-29	5.0000	5.8400	4.0000	4.1100	-32.733%	123	6,691	-94.647%
2026-06-26	6.8400	6.9000	5.3300	6.1100	+6.632%	631	6,685	-96.399%
2026-06-25	4.9200	6.7700	4.9200	5.7300	+6.111%	114	6,492	-96.161%
2026-06-24	5.8300	7.1800	5.3200	5.4000	-16.538%	100	6,500	-95.926%
2026-06-23	6.6000	6.8300	5.4500	6.4700	+57.805%	124	6,458	-96.600%
2026-06-22	3.4600	4.1000	3.3000	4.1000	+7.050%	14	6,410	-94.634%
2026-06-18	3.9400	4.2900	3.8300	3.8300	-25.049%	208	6,362	-94.256%
2026-06-17	4.0100	5.4000	4.0100	5.1100	+19.114%	155	6,362	-95.695%
2026-06-16	3.5900	4.2900	3.5900	4.2900	+22.222%	46	6,362	-94.872%
2026-06-15	3.7000	3.7100	3.4300	3.5100	-36.757%	89	6,362	-93.732%
2026-06-12	6.5000	6.8800	5.5500	5.5500	-13.820%	214	6,362	-96.036%
2026-06-11	9.0000	9.3300	6.4400	6.4400	-35.276%	70	6,362	-96.584%
2026-06-10	7.7600	9.9500	7.4700	9.9500	+33.737%	135	6,371	-97.789%
2026-06-09	5.4000	11.0700	5.3400	7.4400	+25.042%	261	6,378	-97.043%
2026-06-08	5.8800	6.2400	5.6400	5.9500	-20.878%	276	6,311	-96.303%
2026-06-05	4.5700	8.1000	4.5500	7.5200	+84.314%	718	6,281	-97.074%
2026-06-04	4.5800	4.5800	3.9300	4.0800	-7.692%	267	6,068	-94.608%
2026-06-03	4.3800	4.4200	3.6600	4.4200	+11.055%	53	6,047	-95.023%
2026-06-02	4.1300	4.1300	3.9700	3.9800	+0.759%	8	6,051	-94.472%
2026-06-01	4.0600	4.2200	3.9300	3.9500	-4.819%	242	6,050	-94.430%
2026-05-29	4.1600	4.3000	4.0600	4.1500	-4.157%	114	5,957	-94.699%
2026-05-28	4.8600	4.8600	4.2500	4.3300	-11.992%	17	5,923	-94.919%
2026-05-27	4.9500	5.1400	4.9200	4.9200	-2.187%	145	5,922	-95.528%
2026-05-26	5.0200	5.1400	4.9000	5.0300	-10.498%	278	5,951	-95.626%
2026-05-22	5.8300	5.9300	5.5500	5.6200	-10.935%	191	6,080	-96.085%
2026-05-21	6.8800	7.0000	6.2600	6.3100	-7.749%	666	6,131	-96.513%
2026-05-20	7.9400	7.9400	6.8000	6.8400	-11.856%	167	6,131	-96.784%
2026-05-19	7.7300	8.4400	7.5000	7.7600	+5.149%	144	5,894	-97.165%
2026-05-18	7.9300	8.4000	7.3800	7.3800	-6.582%	225	5,894	-97.019%
2026-05-15	8.3400	8.3400	7.4800	7.9000	+14.493%	77	5,894	-97.215%
2026-05-14	7.1000	7.2500	6.8200	6.9000	-5.220%	1,060	5,765	-96.812%
2026-05-13	7.7600	7.7600	7.2300	7.2800	-10.455%	7	4,750	-96.978%
2026-05-12	7.8800	8.5600	7.8800	8.1300	+7.398%	118	4,750	-97.294%
2026-05-11	7.6000	7.7700	7.2300	7.5700	-2.824%	274	4,750	-97.094%
2026-05-08	8.5900	8.5900	7.7800	7.7900	-15.142%	68	4,548	-97.176%
2026-05-07	9.0000	9.3900	8.6700	9.1800	-0.217%	36	4,533	-97.603%
2026-05-06	9.8300	9.9600	9.2000	9.2000	-14.736%	273	4,525	-97.609%
2026-05-05	10.7300	10.9100	10.5900	10.7900	-8.482%	219	4,713	-97.961%
2026-05-04	11.7600	12.0900	11.1900	11.7900	+0.340%	2,205	4,546	-98.134%
2026-05-01	12.1400	12.1400	11.2300	11.7500	-5.774%	98	3,254	-98.128%
2026-04-30	13.5300	14.6100	12.3200	12.4700	-15.458%	389	3,254	-98.236%
2026-04-29	14.3600	15.0100	14.3600	14.7500	-0.740%	36	3,139	-98.508%
2026-04-28	15.7600	15.8200	14.7000	14.8600	+7.215%	464	3,126	-98.520%
2026-04-27	14.4200	14.5100	13.8600	13.8600	-4.017%	132	3,456	-98.413%
2026-04-24	15.2000	15.5600	14.0800	14.4400	-16.144%	302	3,459	-98.476%
2026-04-23	16.4600	18.3200	15.6600	17.2200	+7.090%	32	3,443	-98.722%
2026-04-22	16.7000	16.9500	16.0600	16.0800	-9.101%	149	3,437	-98.632%
2026-04-21	17.0200	18.8700	16.7400	17.6900	+1.144%	202	3,214	-98.756%
2026-04-20	17.0200	18.5000	17.0200	17.4900	+4.418%	1,900	3,214	-98.742%
2026-04-17	17.3600	17.5300	16.6000	16.7500	-10.571%	81	2,131	-98.687%
2026-04-16	20.3700	20.3700	18.7100	18.7300	-5.213%	176	2,077	-98.825%
2026-04-15	20.9800	21.0700	19.6300	19.7600	-7.965%	224	2,015	-98.887%
2026-04-14	23.4000	23.4000	21.4000	21.4700	-16.296%	78	2,047	-98.975%
2026-04-13	28.7900	29.1100	25.6500	25.6500	-8.458%	74	2,023	-99.142%
2026-04-10	27.2500	28.8400	26.9000	28.0200	-2.062%	394	2,005	-99.215%
2026-04-09	31.2300	31.6500	28.6000	28.6100	-9.433%	155	2,038	-99.231%
2026-04-08	29.5000	32.8400	29.4900	31.5900	-27.959%	750	2,085	-99.304%
2026-04-02	44.5100	45.3200	43.7900	43.8500	+1.317%	201	1,518	-99.498%
2026-04-01	43.7500	45.0000	41.2400	43.2800	-10.708%	11	1,518	-99.492%
2026-03-31	55.7200	55.9100	48.2200	48.4700	-22.621%	17	1,516	-99.546%
2026-03-30	56.8500	62.6400	56.8100	62.6400	+6.949%	131	1,514	-99.649%
2026-03-27	54.0500	58.5700	53.9400	58.5700	+15.227%	112	1,509	-99.624%
2026-03-26	44.8100	50.8300	44.7900	50.8300	+19.151%	18	1,414	-99.567%
2026-03-25	40.2400	43.6800	40.2400	42.6600	-0.467%	13	1,411	-99.484%
2026-03-24	43.9300	45.8800	42.8600	42.8600	+0.847%	505	1,409	-99.487%
2026-03-23	40.6100	43.4000	38.7600	42.5000	-13.512%	27	1,495	-99.482%
2026-03-20	43.6900	49.1400	43.6700	49.1400	+22.789%	32	1,500	-99.552%
2026-03-19	44.2600	44.3400	40.0200	40.0200	+1.754%	12	1,500	-99.450%
2026-03-18	36.4400	39.3300	35.9400	39.3300	+11.733%	7	1,494	-99.441%
2026-03-17	36.0900	36.0900	34.5700	35.2000	-1.703%	126	1,492	-99.375%
2026-03-16	37.2200	37.4900	35.8100	35.8100	-16.390%	121	1,396	-99.386%
2026-03-13	38.2000	42.8300	38.2000	42.8300	+4.438%	46	1,300	-99.486%
2026-03-12	38.9700	41.0100	38.9000	41.0100	+16.572%	810	1,293	-99.464%
2026-03-11	34.1000	36.3600	33.7600	35.1800	-0.706%	47	1,302	-99.375%
2026-03-10	36.4000	36.4000	33.0300	35.4300	-2.154%	19	1,280	-99.379%
2026-03-09	43.9400	43.9400	35.8100	36.2100	-12.197%	14	1,270	-99.392%
2026-03-06	37.3000	41.2400	37.3000	41.2400	+19.019%	5	1,274	-99.467%
2026-03-05	33.5100	37.6400	32.6000	34.6500	+6.223%	31	1,269	-99.365%
2026-03-04	35.1700	35.1700	32.0000	32.6200	-13.013%	436	1,274	-99.326%
2026-03-03	39.8100	42.2300	37.5000	37.5000	+11.276%	47	953	-99.413%
2026-03-02	36.5500	36.5500	33.7000	33.7000	-3.577%	8	957	-99.347%
2026-02-27	36.1900	36.9000	34.9500	34.9500	+2.643%	14	951	-99.371%
2026-02-26	32.2100	36.0800	32.2100	34.0500	+8.543%	34	948	-99.354%
2026-02-25	32.9000	32.9000	31.3700	31.3700	-10.243%	36	924	-99.299%
2026-02-24	36.6000	37.2400	34.9500	34.9500	-10.270%	140	924	-99.371%
2026-02-23	36.5000	39.2500	36.5000	38.9500	+12.183%	47	839	-99.435%
2026-02-20	38.6300	38.6300	34.1500	34.7200	-6.111%	22	830	-99.366%
2026-02-19	36.6000	36.9800	36.6000	36.9800	+3.527%	10	823	-99.405%
2026-02-18	34.1700	35.7200	33.9600	35.7200	-5.851%	15	815	-99.384%
2026-02-17	41.8000	41.8000	37.9400	37.9400	+3.917%	8	809	-99.420%
2026-02-13	38.2000	38.2000	36.5100	36.5100	-4.399%	20	816	-99.397%
2026-02-12	32.0000	38.5300	32.0000	38.1900	+15.517%	32	816	-99.424%
2026-02-11	30.9200	34.2000	30.8400	33.0600	+3.313%	528	813	-99.335%
2026-02-10	32.6000	32.6000	31.6500	32.0000	+0.408%	17	574	-99.313%
2026-02-09	34.7100	34.7100	31.5800	31.8700	-7.623%	6	561	-99.310%
2026-02-06	37.9000	37.9000	34.5000	34.5000	-14.498%	20	561	-99.362%
2026-02-05	40.2000	43.4000	38.9000	40.3500	+10.669%	7	565	-99.455%
2026-02-04	33.7000	40.2900	33.7000	36.4600	+5.559%	666	566	-99.397%
2026-02-03	33.5500	35.3100	33.5500	34.5400	+19.931%	8	59	-99.363%
2026-02-02	30.7000	30.7000	28.7000	28.8000	-6.158%	3	54	-99.236%
2026-01-30	29.4000	31.1100	29.4000	30.6900	+0.425%	9	53	-99.283%
2026-01-29	30.5000	30.5600	30.5000	30.5600	+12.684%	3	56	-99.280%
2026-01-27	27.1200	27.1200	27.1200	27.1200	-3.830%	1	54	-99.189%
2026-01-26	29.3400	29.3400	28.0000	28.2000	-6.375%	16	55	-99.220%
2026-01-23	30.1200	30.1200	30.1200	30.1200	+2.102%	1	44	-99.270%
2026-01-22	29.4600	29.7600	29.4600	29.5000	-17.135%	17	43	-99.254%
2026-01-21	35.3000	35.6000	34.3000	35.6000	-3.445%	4	27	-99.382%
2026-01-20	35.7300	37.0900	34.4400	36.8700	+26.919%	29	24	-99.403%
2026-01-15	29.0500	29.0500	29.0500	29.0500	0.000%	1	1	-99.243%