Dark

QQQ20260821P615
QQQ Aug 21 2026 615.00 Put (QQQ260821P00615000)
option OPRA

EOD

Aug 6, 2026

0.2500-19.355%(-0.0600)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3700	0.3700	0.2500	0.2500	-19.355%	89	4,518	0.000%
2026-08-05	0.2700	0.3100	0.2400	0.3100	-8.824%	504	4,800	-19.355%
2026-08-04	0.4700	0.4700	0.3000	0.3400	-47.692%	170	4,977	-26.471%
2026-08-03	1.3300	1.3500	0.6500	0.6500	-57.792%	1,135	5,055	-61.538%
2026-07-31	1.5800	2.7200	1.3300	1.5400	-33.043%	517	5,290	-83.766%
2026-07-30	3.1900	3.1900	2.2700	2.3000	-58.633%	896	5,407	-89.130%
2026-07-29	3.6500	5.5600	2.8500	5.5600	+56.180%	1,315	4,896	-95.504%
2026-07-28	3.9900	4.9000	3.2800	3.5600	+8.537%	795	5,014	-92.978%
2026-07-27	2.6700	4.5000	2.6200	3.2800	-15.681%	292	4,825	-92.378%
2026-07-24	3.2900	3.9800	2.8200	3.8900	+15.089%	451	4,932	-93.573%
2026-07-23	3.2400	4.1400	2.9200	3.3800	+37.959%	590	4,742	-92.604%
2026-07-22	2.4500	2.4500	2.1100	2.4500	+8.889%	128	4,412	-89.796%
2026-07-21	2.3900	2.7100	2.2500	2.2500	-36.975%	133	4,431	-88.889%
2026-07-20	3.0000	3.6300	2.7300	3.5700	-10.750%	254	4,501	-92.997%
2026-07-17	4.5300	5.4100	3.3600	4.0000	+30.293%	397	4,435	-93.750%
2026-07-16	2.5700	3.3100	2.3300	3.0700	+39.545%	457	4,315	-91.857%
2026-07-15	2.1100	2.6700	2.1100	2.2000	-6.383%	47	4,020	-88.636%
2026-07-14	2.3800	2.7000	2.2700	2.3500	-24.194%	46	4,012	-89.362%
2026-07-13	2.6200	3.1000	2.4800	3.1000	+45.540%	188	4,025	-91.935%
2026-07-10	2.7000	3.0700	2.1300	2.1300	-23.381%	369	4,010	-88.263%
2026-07-09	3.0300	3.1400	2.7600	2.7800	-28.718%	88	4,094	-91.007%
2026-07-08	4.3900	5.1400	3.8600	3.9000	-5.569%	129	4,091	-93.590%
2026-07-07	3.6200	4.5600	3.4100	4.1300	+44.406%	150	4,115	-93.947%
2026-07-06	3.8200	3.8200	2.8600	2.8600	-35.730%	485	4,060	-91.259%
2026-07-02	3.4700	5.2800	3.2300	4.4500	+23.269%	190	3,668	-94.382%
2026-07-01	3.7500	3.7500	3.2400	3.6100	+11.765%	62	3,668	-93.075%
2026-06-30	3.7300	3.7700	3.2000	3.2300	-27.416%	123	3,719	-92.260%
2026-06-29	5.2000	6.3700	4.3200	4.4500	-33.183%	72	3,779	-94.382%
2026-06-26	7.3300	7.3300	5.8500	6.6600	+14.433%	119	3,816	-96.246%
2026-06-25	4.9500	6.8100	4.9500	5.8200	-20.600%	166	3,787	-95.704%
2026-06-24	6.2200	7.8500	5.6100	7.3300	+4.714%	141	3,895	-96.589%
2026-06-23	7.0400	7.3900	5.8400	7.0000	+59.091%	93	3,858	-96.429%
2026-06-22	3.9700	4.4000	3.9700	4.4000	+3.774%	18	3,814	-94.318%
2026-06-18	4.3300	4.4600	4.1400	4.2400	-24.286%	25	3,811	-94.104%
2026-06-17	4.2800	5.6000	4.2800	5.6000	+31.765%	19	3,811	-95.536%
2026-06-16	3.8400	4.4500	3.7800	4.2500	+15.804%	66	3,811	-94.118%
2026-06-15	3.9700	3.9700	3.6700	3.6700	-38.935%	600	3,373	-93.188%
2026-06-12	7.0500	7.2500	6.0000	6.0100	-15.944%	112	3,373	-95.840%
2026-06-11	8.9700	9.2900	7.0300	7.1500	-31.316%	218	3,373	-96.503%
2026-06-10	8.8800	10.4100	7.9600	10.4100	+30.125%	134	3,295	-97.598%
2026-06-09	5.8400	12.0400	5.5000	8.0000	+27.389%	196	3,270	-96.875%
2026-06-08	6.2000	6.6800	5.8800	6.2800	-26.118%	842	3,241	-96.019%
2026-06-05	4.8700	8.7500	4.8600	8.5000	+100.000%	372	2,561	-97.059%
2026-06-04	5.1300	5.1700	4.2500	4.2500	-3.409%	54	2,571	-94.118%
2026-06-03	4.6200	4.6200	4.4000	4.4000	+3.774%	9	2,560	-94.318%
2026-06-02	4.2600	4.2600	4.2400	4.2400	+1.193%	23	2,567	-94.104%
2026-06-01	4.3400	4.4000	4.1900	4.1900	-4.338%	15	2,572	-94.033%
2026-05-29	4.4800	4.6400	4.3500	4.3800	-6.210%	117	2,582	-94.292%
2026-05-28	5.2100	5.3100	4.5600	4.6700	-10.536%	19	2,621	-94.647%
2026-05-27	5.2700	5.4900	5.2100	5.2200	-2.430%	283	2,614	-95.211%
2026-05-26	5.4700	5.4800	5.2800	5.3500	-13.710%	38	2,724	-95.327%
2026-05-22	6.0400	6.2000	5.9900	6.2000	-8.012%	3	2,737	-95.968%
2026-05-21	7.2300	7.5000	6.7400	6.7400	-7.034%	168	2,737	-96.291%
2026-05-20	7.9900	7.9900	7.2500	7.2500	-18.172%	59	2,737	-96.552%
2026-05-19	8.1200	8.8600	8.1200	8.8600	+10.612%	3	2,671	-97.178%
2026-05-18	8.1400	8.9800	8.0100	8.0100	-1.111%	115	2,671	-96.879%
2026-05-15	8.8400	8.9100	8.1000	8.1000	+11.570%	83	2,671	-96.914%
2026-05-14	7.5700	7.6700	7.1800	7.2600	-5.098%	31	2,659	-96.556%
2026-05-13	7.6500	7.6500	7.6500	7.6500	-7.273%	1	2,657	-96.732%
2026-05-12	8.4100	9.3900	8.2500	8.2500	+0.979%	52	2,657	-96.970%
2026-05-11	8.1500	8.2000	7.7000	8.1700	+1.239%	74	2,657	-96.940%
2026-05-08	8.8400	8.8900	8.0700	8.0700	-16.286%	16	2,603	-96.902%
2026-05-07	9.4900	9.8700	9.3100	9.6400	-2.725%	28	2,607	-97.407%
2026-05-06	10.4700	10.4700	9.8700	9.9100	-13.901%	39	2,608	-97.477%
2026-05-05	11.5000	11.6600	11.5000	11.5100	-8.796%	13	2,603	-97.828%
2026-05-04	12.5800	13.4500	11.8700	12.6200	+3.105%	30	2,601	-98.019%
2026-05-01	12.4100	12.5800	12.0200	12.2400	-7.692%	67	2,625	-97.958%
2026-04-30	15.0700	15.5100	13.2600	13.2600	-12.992%	141	2,625	-98.115%
2026-04-29	16.2500	16.2500	15.2400	15.2400	-3.849%	35	2,619	-98.360%
2026-04-28	16.4900	16.9400	15.8500	15.8500	+5.737%	15	2,620	-98.423%
2026-04-27	15.5600	15.7300	14.9900	14.9900	-2.977%	41	2,609	-98.332%
2026-04-24	16.6000	16.6200	15.1500	15.4500	-13.735%	192	2,599	-98.382%
2026-04-23	17.2200	19.5400	16.7500	17.9100	+4.128%	64	2,588	-98.604%
2026-04-22	18.1000	18.1000	17.2000	17.2000	-8.947%	1,810	2,619	-98.547%
2026-04-21	18.6800	20.0300	17.9500	18.8900	+1.178%	86	818	-98.677%
2026-04-20	18.8000	19.4500	18.3900	18.6700	+2.752%	39	818	-98.661%
2026-04-17	18.5700	18.5900	17.6900	18.1700	-8.831%	103	803	-98.624%
2026-04-16	20.9400	20.9600	19.9300	19.9300	-5.590%	157	761	-98.746%
2026-04-15	21.8800	22.2600	20.9800	21.1100	-8.377%	281	749	-98.816%
2026-04-14	24.4000	24.4000	22.8100	23.0400	-13.122%	61	639	-98.915%
2026-04-13	28.2800	28.2800	26.4500	26.5200	-11.571%	34	635	-99.057%
2026-04-10	29.0000	30.5400	29.0000	29.9900	-2.661%	7	617	-99.166%
2026-04-09	32.4100	32.4100	30.6200	30.8100	-9.965%	264	619	-99.189%
2026-04-08	31.0400	34.2200	31.0400	34.2200	-20.640%	14	486	-99.269%
2026-04-06	43.1200	43.1200	43.1200	43.1200	-4.496%	2	485	-99.420%
2026-04-01	46.9600	46.9600	45.1500	45.1500	-20.928%	101	485	-99.446%
2026-03-31	57.1000	57.1000	57.1000	57.1000	-10.079%	1	518	-99.562%
2026-03-30	61.0000	63.5000	60.1100	63.5000	+48.851%	106	517	-99.606%
2026-03-25	42.6600	42.6600	42.6600	42.6600	-12.096%	1	463	-99.414%
2026-03-24	48.0900	48.5300	45.9100	48.5300	+7.725%	8	463	-99.485%
2026-03-23	44.7900	46.0000	43.1500	45.0500	-13.945%	580	463	-99.445%
2026-03-20	48.1700	52.3500	48.1700	52.3500	+22.313%	5	790	-99.522%
2026-03-19	46.1000	46.1000	42.5000	42.8000	+7.511%	4	786	-99.416%
2026-03-18	39.8100	39.8100	39.8100	39.8100	+6.844%	1	788	-99.372%
2026-03-17	37.2600	37.2600	37.2600	37.2600	-13.710%	3	788	-99.329%
2026-03-12	41.6100	43.1800	41.6100	43.1800	+14.536%	3	785	-99.421%
2026-03-11	37.6400	37.7000	37.6400	37.7000	+0.721%	2	787	-99.337%
2026-03-10	35.6900	37.4300	35.0300	37.4300	-16.001%	21	786	-99.332%
2026-03-09	44.5600	44.5600	44.5600	44.5600	+11.372%	1	777	-99.439%
2026-03-06	42.1100	42.1100	40.0100	40.0100	+5.763%	2	777	-99.375%
2026-03-05	34.9600	37.8300	34.9600	37.8300	+8.769%	12	778	-99.339%
2026-03-04	35.4300	35.4300	34.3800	34.7800	-12.635%	11	775	-99.281%
2026-03-03	41.8600	41.8600	39.8100	39.8100	+8.741%	2	766	-99.372%
2026-03-02	36.6100	36.6100	36.6100	36.6100	-1.241%	6	768	-99.317%
2026-02-27	38.8000	39.5800	37.0700	37.0700	-2.447%	3	768	-99.326%
2026-02-26	33.7800	38.0000	33.6600	38.0000	+16.066%	21	769	-99.342%
2026-02-25	34.2300	34.2300	32.7400	32.7400	-11.442%	26	758	-99.236%
2026-02-24	36.6000	36.9700	36.6000	36.9700	-9.895%	4	758	-99.324%
2026-02-23	38.9000	41.1500	38.9000	41.0300	+8.689%	97	759	-99.391%
2026-02-20	35.9700	37.7500	35.9700	37.7500	-3.502%	3	734	-99.338%
2026-02-19	38.8900	39.1200	38.3600	39.1200	+2.008%	142	733	-99.361%
2026-02-18	38.3500	38.3500	38.3500	38.3500	-5.238%	10	702	-99.348%
2026-02-17	40.4700	40.4700	40.4700	40.4700	+5.144%	1	702	-99.382%
2026-02-12	38.4900	38.4900	38.4900	38.4900	+11.760%	2	702	-99.350%
2026-02-11	33.5000	34.8200	33.5000	34.4400	+1.863%	12	700	-99.274%
2026-02-09	34.4100	34.5000	33.6500	33.8100	-7.623%	27	697	-99.261%
2026-02-06	38.0500	38.0500	36.4800	36.6000	-14.326%	10	693	-99.317%
2026-02-05	40.8000	43.9800	40.8000	42.7200	+1.328%	604	693	-99.415%
2026-02-04	36.0900	42.1600	36.0900	42.1600	+20.251%	11	128	-99.407%
2026-02-03	30.1200	36.1800	30.1200	35.0600	+13.942%	14	127	-99.287%
2026-02-02	30.7700	30.7700	30.7700	30.7700	+0.687%	1	121	-99.188%
2026-01-30	30.5600	30.5600	30.5600	30.5600	-4.440%	1	121	-99.182%
2026-01-29	33.1700	33.1700	31.9800	31.9800	+10.314%	8	121	-99.218%
2026-01-28	28.9900	28.9900	28.9900	28.9900	+0.765%	3	116	-99.138%
2026-01-27	28.7700	28.7700	28.7700	28.7700	-3.876%	2	119	-99.131%
2026-01-26	29.9400	30.1900	29.7100	29.9300	-7.794%	15	117	-99.165%
2026-01-23	31.9800	32.4600	31.9800	32.4600	+3.806%	4	107	-99.230%
2026-01-22	31.2700	31.2700	31.2700	31.2700	-8.056%	1	104	-99.201%
2026-01-21	36.5600	36.5600	32.5800	34.0100	+4.357%	4	104	-99.265%
2026-01-16	32.5900	32.5900	32.5900	32.5900	+5.027%	2	101	-99.233%
2026-01-15	30.4900	31.0300	30.4900	31.0300	0.000%	101	101	-99.194%