Dark

QQQ20260821P620
QQQ Aug 21 2026 620.00 Put (QQQ260821P00620000)
option OPRA

EOD

Aug 6, 2026

0.2700-22.857%(-0.0800)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4000	0.4100	0.2700	0.2700	-22.857%	391	9,898	0.000%
2026-08-05	0.3000	0.3600	0.2800	0.3500	-7.895%	276	9,844	-22.857%
2026-08-04	0.5800	0.5800	0.3300	0.3800	-51.899%	863	10,872	-28.947%
2026-08-03	1.5500	1.6600	0.7500	0.7900	-55.866%	2,913	11,226	-65.823%
2026-07-31	1.8300	3.1200	1.5300	1.7900	-29.528%	1,115	11,317	-84.916%
2026-07-30	3.7300	3.7900	2.4500	2.5400	-60.250%	2,879	11,286	-89.370%
2026-07-29	4.0400	6.9300	3.2700	6.3900	+57.002%	1,338	9,829	-95.775%
2026-07-28	4.4000	5.5300	3.7700	4.0700	+8.824%	1,069	9,824	-93.366%
2026-07-27	2.9900	5.0800	2.9900	3.7400	-10.526%	1,829	9,807	-92.781%
2026-07-24	3.8600	4.5300	3.1400	4.1800	+20.115%	2,263	9,638	-93.541%
2026-07-23	3.6200	4.7600	3.2600	3.4800	+25.180%	850	8,383	-92.241%
2026-07-22	2.7300	2.7800	2.3600	2.7800	+11.647%	1,103	8,321	-90.288%
2026-07-21	2.6900	3.0800	2.4900	2.4900	-36.154%	532	7,872	-89.157%
2026-07-20	3.4300	4.0600	3.0800	3.9000	-16.667%	477	7,761	-93.077%
2026-07-17	5.0700	5.9700	3.7400	4.6800	+36.443%	1,822	7,536	-94.231%
2026-07-16	2.7100	3.6800	2.5700	3.4300	+42.917%	434	8,081	-92.128%
2026-07-15	2.2500	3.0500	2.2500	2.4000	-6.977%	157	7,972	-88.750%
2026-07-14	2.6000	2.9300	2.4800	2.5800	-20.124%	132	7,932	-89.535%
2026-07-13	2.9100	3.3600	2.7000	3.2300	+36.864%	2,221	7,929	-91.641%
2026-07-10	3.0400	3.2800	2.3500	2.3600	-22.368%	274	6,308	-88.559%
2026-07-09	3.5600	3.5900	3.0000	3.0400	-26.923%	531	6,266	-91.118%
2026-07-08	4.5500	5.7600	4.1600	4.1600	-4.368%	186	6,012	-93.510%
2026-07-07	3.8600	5.0000	3.7600	4.3500	+31.420%	433	5,970	-93.793%
2026-07-06	3.9100	3.9100	3.1400	3.3100	-30.169%	415	5,952	-91.843%
2026-07-02	3.5500	5.7600	3.4500	4.7400	+16.176%	376	5,892	-94.304%
2026-07-01	4.2000	4.2000	3.5500	4.0800	+17.579%	174	5,892	-93.382%
2026-06-30	4.4600	4.4600	3.4100	3.4700	-28.454%	186	5,854	-92.219%
2026-06-29	5.7100	6.6400	4.7200	4.8500	-32.639%	179	5,762	-94.433%
2026-06-26	8.5200	8.5200	6.1800	7.2000	+9.589%	210	5,755	-96.250%
2026-06-25	5.2500	8.0000	5.2500	6.5700	+13.472%	239	5,775	-95.890%
2026-06-24	6.6000	8.4600	5.7900	5.7900	-22.282%	352	5,679	-95.337%
2026-06-23	7.3500	7.9500	6.2200	7.4500	+60.215%	271	5,576	-96.376%
2026-06-22	3.9000	4.8300	3.7600	4.6500	+7.143%	80	5,480	-94.194%
2026-06-18	4.6000	4.7600	4.3400	4.3400	-29.431%	71	5,348	-93.779%
2026-06-17	4.6700	6.1500	4.6700	6.1500	+23.000%	103	5,348	-95.610%
2026-06-16	4.0900	5.0000	3.9500	5.0000	+21.951%	123	5,348	-94.600%
2026-06-15	4.5200	4.7700	3.9400	4.1000	-37.405%	182	5,319	-93.415%
2026-06-12	7.4800	7.5000	6.4800	6.5500	-13.588%	140	5,319	-95.878%
2026-06-11	9.8400	10.5500	7.5200	7.5800	-34.144%	243	5,319	-96.438%
2026-06-10	9.7700	11.5100	8.3900	11.5100	+38.341%	157	5,288	-97.654%
2026-06-09	5.8600	12.5800	5.8600	8.3200	+22.714%	2,176	5,456	-96.755%
2026-06-08	6.6700	7.5000	6.3100	6.7800	-31.928%	469	3,884	-96.018%
2026-06-05	5.2800	9.9600	5.2800	9.9600	+114.194%	3,493	3,896	-97.289%
2026-06-04	5.3300	5.3300	4.6500	4.6500	-4.321%	20	2,825	-94.194%
2026-06-03	5.0000	5.0500	4.6200	4.8600	+6.813%	27	2,818	-94.444%
2026-06-02	4.6100	4.6300	4.5500	4.5500	-0.655%	17	2,815	-94.066%
2026-06-01	4.6600	4.7400	4.4900	4.5800	0.000%	12	2,810	-94.105%
2026-05-29	4.7900	5.0300	4.5800	4.5800	-8.765%	97	2,807	-94.105%
2026-05-28	5.4300	5.5900	4.8400	5.0200	-9.712%	143	2,877	-94.622%
2026-05-27	5.6000	5.9200	5.5600	5.5600	-2.627%	174	2,883	-95.144%
2026-05-26	5.7500	5.8700	5.6600	5.7100	-15.156%	101	2,817	-95.271%
2026-05-22	6.6600	6.8100	6.3000	6.7300	-6.528%	38	2,822	-95.988%
2026-05-21	8.0100	8.1100	7.1100	7.2000	-7.097%	86	2,812	-96.250%
2026-05-20	8.2600	8.4600	7.7000	7.7500	-12.429%	196	2,812	-96.516%
2026-05-19	9.0300	9.6300	8.4900	8.8500	-1.117%	325	2,789	-96.949%
2026-05-18	8.5900	9.6000	8.5800	8.9500	-6.868%	1,278	2,789	-96.983%
2026-05-15	9.3800	9.6100	8.5000	9.6100	+24.967%	164	2,789	-97.190%
2026-05-14	8.3800	8.3800	7.6800	7.6900	-8.343%	1,099	2,116	-96.489%
2026-05-13	8.8500	9.3000	8.1800	8.3900	-5.411%	54	1,081	-96.782%
2026-05-12	9.0800	10.1500	8.8700	8.8700	+2.307%	83	1,081	-96.956%
2026-05-11	8.7300	8.7700	8.2800	8.6700	-0.459%	146	1,081	-96.886%
2026-05-08	9.5800	9.5800	8.7100	8.7100	-15.927%	228	1,080	-96.900%
2026-05-07	10.1500	10.7300	9.8500	10.3600	-0.861%	387	956	-97.394%
2026-05-06	11.2000	11.3000	10.4500	10.4500	-15.179%	183	845	-97.416%
2026-05-05	12.4700	12.6300	12.1400	12.3200	-10.400%	130	864	-97.808%
2026-05-04	13.4900	14.3300	12.9000	13.7500	+2.919%	257	892	-98.036%
2026-05-01	13.8700	13.8700	12.9000	13.3600	-7.029%	113	778	-97.979%
2026-04-30	16.0000	16.2600	14.2500	14.3700	-10.131%	125	778	-98.121%
2026-04-29	17.4500	17.4500	15.9900	15.9900	-6.217%	27	741	-98.311%
2026-04-28	17.8800	17.9200	17.0500	17.0500	+5.573%	32	736	-98.416%
2026-04-27	16.6800	16.7500	16.0700	16.1500	-1.042%	38	736	-98.328%
2026-04-24	17.3700	17.8400	16.1600	16.3200	-15.309%	109	718	-98.346%
2026-04-23	18.8100	20.7500	17.8700	19.2700	+7.414%	121	698	-98.599%
2026-04-22	19.2900	19.3700	17.9400	17.9400	-15.257%	116	650	-98.495%
2026-04-21	19.5200	21.3200	19.4100	21.1700	+6.543%	110	560	-98.725%
2026-04-20	19.8600	20.8000	19.6000	19.8700	+2.847%	45	560	-98.641%
2026-04-17	19.4900	19.7000	18.7600	19.3200	-9.677%	65	528	-98.602%
2026-04-16	22.0300	22.1400	21.3900	21.3900	-5.144%	47	507	-98.738%
2026-04-15	23.2700	24.4400	22.2700	22.5500	-8.556%	94	491	-98.803%
2026-04-14	26.0800	26.4800	24.4500	24.6600	-13.927%	336	484	-98.905%
2026-04-13	29.9700	30.1600	28.6500	28.6500	-9.048%	20	543	-99.058%
2026-04-10	31.2000	32.1100	31.2000	31.5000	-4.226%	5	539	-99.143%
2026-04-09	35.4500	35.7800	32.8400	32.8900	-9.841%	5	540	-99.179%
2026-04-08	33.5100	36.4800	33.5100	36.4800	-23.038%	116	540	-99.260%
2026-04-06	47.4000	47.4000	47.4000	47.4000	-5.840%	1	567	-99.430%
2026-04-02	56.1000	56.1000	48.8200	50.3400	+1.023%	108	624	-99.464%
2026-04-01	51.8300	51.8300	49.8300	49.8300	-16.700%	104	624	-99.458%
2026-03-31	59.8200	59.8200	59.8200	59.8200	-12.518%	1	572	-99.549%
2026-03-30	64.8000	68.3800	64.1000	68.3800	+11.550%	13	571	-99.605%
2026-03-27	61.3000	61.3000	61.3000	61.3000	+9.464%	1	581	-99.560%
2026-03-26	51.9200	56.0000	51.9200	56.0000	+10.432%	20	582	-99.518%
2026-03-24	50.9700	51.5000	50.7100	50.7100	-2.066%	4	568	-99.468%
2026-03-20	50.6400	51.7800	50.6400	51.7800	+6.237%	4	567	-99.479%
2026-03-19	48.7400	48.7400	48.7400	48.7400	+25.296%	1	564	-99.446%
2026-03-17	39.6100	39.6100	38.9000	38.9000	-7.798%	57	573	-99.306%
2026-03-16	42.3200	42.4200	41.1500	42.1900	-9.793%	257	517	-99.360%
2026-03-13	47.3700	47.5400	46.0200	46.7700	+5.338%	123	335	-99.423%
2026-03-12	44.4000	44.4000	44.4000	44.4000	+12.405%	1	291	-99.392%
2026-03-11	38.3000	40.2400	38.3000	39.5000	+5.728%	184	292	-99.316%
2026-03-10	37.3600	37.3600	37.3600	37.3600	-23.521%	1	203	-99.277%
2026-03-09	48.8500	48.8500	48.8500	48.8500	+18.166%	1	202	-99.447%
2026-03-06	43.6100	43.6100	41.3400	41.3400	+3.324%	4	202	-99.347%
2026-03-05	40.9800	42.0400	40.0100	40.0100	+10.525%	15	200	-99.325%
2026-03-04	39.3100	40.5600	35.8000	36.2000	-9.613%	15	198	-99.254%
2026-02-27	40.0000	40.0500	40.0000	40.0500	+4.788%	4	194	-99.326%
2026-02-26	35.1000	38.2200	35.1000	38.2200	+10.144%	3	193	-99.294%
2026-02-25	34.7000	34.7000	34.7000	34.7000	-18.697%	1	192	-99.222%
2026-02-23	40.6300	43.6500	40.6300	42.6800	+11.728%	101	192	-99.367%
2026-02-18	38.2000	38.2000	38.2000	38.2000	-18.359%	2	139	-99.293%
2026-02-17	46.7900	46.7900	46.7900	46.7900	+8.360%	1	139	-99.423%
2026-02-13	44.6700	44.6700	43.1700	43.1800	+3.178%	3	141	-99.375%
2026-02-12	41.8500	41.8500	41.8500	41.8500	+10.074%	2	141	-99.355%
2026-02-09	38.0200	38.0200	38.0200	38.0200	-8.825%	2	139	-99.290%
2026-02-06	42.3800	42.3800	41.1700	41.7000	-9.721%	85	137	-99.353%
2026-02-05	42.8600	46.1900	42.8600	46.1900	+12.439%	2	141	-99.415%
2026-02-04	39.1700	43.4000	39.1700	41.0800	+12.548%	22	141	-99.343%
2026-02-03	35.3000	39.4100	35.0700	36.5000	+14.456%	68	142	-99.260%
2026-02-02	33.9400	33.9400	31.3600	31.8900	-8.546%	76	115	-99.153%
2026-01-30	32.1000	34.9500	32.1000	34.8700	+7.358%	21	46	-99.226%
2026-01-29	31.8500	36.2800	31.8500	32.4800	+5.971%	25	34	-99.169%
2026-01-28	30.4100	30.7200	30.4100	30.6500	+1.658%	12	30	-99.119%
2026-01-27	30.7500	30.7500	30.1500	30.1500	-3.828%	2	22	-99.104%
2026-01-26	31.8000	31.8000	31.3500	31.3500	-5.572%	2	22	-99.139%
2026-01-23	32.1800	33.3400	32.1800	33.2000	-1.132%	6	21	-99.187%
2026-01-22	33.5800	33.5800	33.5800	33.5800	-12.232%	1	15	-99.196%
2026-01-21	38.2500	38.2600	38.2500	38.2600	-2.844%	7	15	-99.294%
2026-01-20	39.2000	39.3800	39.2000	39.3800	+15.789%	2	8	-99.314%
2026-01-16	34.0100	34.0100	34.0100	34.0100	-0.874%	4	5	-99.206%
2026-01-15	32.5100	34.3100	32.2100	34.3100	0.000%	6	5	-99.213%