Dark

QQQ20260821P625
QQQ Aug 21 2026 625.00 Put (QQQ260821P00625000)
option OPRA

EOD

Aug 6, 2026

0.3200-5.882%(-0.0200)1,214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4300	0.4300	0.3000	0.3200	-5.882%	1,214	15,177	0.000%
2026-08-05	0.3900	0.4100	0.3100	0.3400	-20.930%	537	15,356	-5.882%
2026-08-04	0.6100	0.6600	0.3700	0.4300	-52.222%	1,078	15,166	-25.581%
2026-08-03	1.8800	1.8900	0.8700	0.9000	-55.446%	1,311	15,158	-64.444%
2026-07-31	2.3300	3.5600	1.7700	2.0200	-27.076%	739	15,981	-84.158%
2026-07-30	4.0800	4.1800	2.7700	2.7700	-64.212%	3,543	16,047	-88.448%
2026-07-29	4.5500	7.7400	3.7600	7.7400	+65.385%	2,984	16,035	-95.866%
2026-07-28	4.9900	6.3000	4.3000	4.6800	+11.429%	2,102	15,684	-93.162%
2026-07-27	3.3400	5.7400	3.3400	4.2000	-10.448%	1,791	15,965	-92.381%
2026-07-24	4.3500	5.0700	3.6500	4.6900	+18.734%	931	15,733	-93.177%
2026-07-23	4.1100	5.2900	3.6600	3.9500	+32.997%	2,356	15,589	-91.899%
2026-07-22	3.1000	3.1000	2.6500	2.9700	+8.000%	194	15,727	-89.226%
2026-07-21	2.9700	3.5000	2.7500	2.7500	-38.616%	1,024	15,767	-88.364%
2026-07-20	3.6400	4.4800	3.3900	4.4800	-13.010%	5,682	16,095	-92.857%
2026-07-17	5.5400	6.5500	4.1100	5.1500	+33.420%	1,714	15,366	-93.786%
2026-07-16	3.1900	4.1800	2.8600	3.8600	+41.912%	505	15,353	-91.710%
2026-07-15	2.5000	3.4300	2.4800	2.7200	-7.167%	744	15,150	-88.235%
2026-07-14	2.9400	3.2500	2.7500	2.9300	-17.465%	146	15,106	-89.078%
2026-07-13	3.2100	3.7500	2.9600	3.5500	+35.496%	8,163	15,069	-90.986%
2026-07-10	3.5300	3.5300	2.6000	2.6200	-22.255%	202	18,714	-87.786%
2026-07-09	3.9000	4.2500	3.2900	3.3700	-26.419%	3,537	18,563	-90.504%
2026-07-08	5.2500	6.2500	4.5500	4.5800	-0.435%	3,710	16,741	-93.013%
2026-07-07	4.2500	5.5000	4.1400	4.6000	+27.424%	5,761	14,251	-93.043%
2026-07-06	4.2300	4.2300	3.4100	3.6100	-32.270%	5,066	18,303	-91.136%
2026-07-02	4.0100	6.2200	4.0100	5.3300	+22.248%	2,743	11,888	-93.996%
2026-07-01	4.2100	4.6100	3.8300	4.3600	+15.040%	127	11,888	-92.661%
2026-06-30	5.0900	5.0900	3.6900	3.7900	-26.408%	596	11,962	-91.557%
2026-06-29	6.1000	7.2300	5.1000	5.1500	-34.395%	485	11,773	-93.786%
2026-06-26	8.7500	9.0000	6.7600	7.8500	+11.506%	2,672	11,756	-95.924%
2026-06-25	5.2400	8.9000	5.2400	7.0400	+7.975%	2,703	13,750	-95.455%
2026-06-24	7.1800	8.9100	6.5200	6.5200	-17.884%	6,895	10,936	-95.092%
2026-06-23	8.4000	8.6000	6.7500	7.9400	+57.228%	3,167	9,541	-95.970%
2026-06-22	4.3500	5.1300	4.1100	5.0500	+7.676%	416	9,996	-93.663%
2026-06-18	5.2500	5.2700	4.6700	4.6900	-28.178%	2,714	8,364	-93.177%
2026-06-17	5.2100	6.5300	5.1400	6.5300	+19.161%	70	8,364	-95.100%
2026-06-16	4.3900	5.4800	4.2400	5.4800	+24.545%	1,210	8,364	-94.161%
2026-06-15	4.5300	4.6100	4.2200	4.4000	-34.718%	5,910	7,406	-92.727%
2026-06-12	7.3600	8.0000	6.7000	6.7400	-16.169%	3,572	7,406	-95.252%
2026-06-11	10.6300	11.2900	8.0400	8.0400	-34.846%	1,592	7,406	-96.020%
2026-06-10	10.0400	12.3400	9.2800	12.3400	+22.908%	4,064	8,505	-97.407%
2026-06-09	6.5800	13.4200	6.4700	10.0400	+35.493%	5,079	8,297	-96.813%
2026-06-08	7.4800	8.0000	6.6800	7.4100	-26.561%	1,980	6,613	-95.682%
2026-06-05	5.8300	10.0900	5.8300	10.0900	+104.251%	432	5,181	-96.829%
2026-06-04	5.5700	5.7800	4.9000	4.9400	-6.084%	384	5,039	-93.522%
2026-06-03	5.2900	5.3600	5.0200	5.2600	+7.128%	60	5,027	-93.916%
2026-06-02	5.1500	5.1500	4.9000	4.9100	-1.603%	15	5,044	-93.483%
2026-06-01	5.1400	5.1400	4.8100	4.9900	-0.992%	27	5,042	-93.587%
2026-05-29	5.2500	5.3600	4.9300	5.0400	-6.667%	308	5,042	-93.651%
2026-05-28	5.9700	5.9700	5.2100	5.4000	-9.396%	3,127	5,029	-94.074%
2026-05-27	6.1400	6.3400	5.9600	5.9600	-2.455%	121	3,149	-94.631%
2026-05-26	6.1200	6.2400	6.0500	6.1100	-14.903%	105	3,164	-94.763%
2026-05-22	7.1100	7.2500	6.8500	7.1800	-4.901%	59	3,159	-95.543%
2026-05-21	8.3700	8.3900	7.5500	7.5500	-8.262%	24	3,140	-95.762%
2026-05-20	9.0200	9.2700	8.2200	8.2300	-13.912%	53	3,140	-96.112%
2026-05-19	9.8200	10.3100	9.2000	9.5600	-2.648%	122	3,081	-96.653%
2026-05-18	9.2900	10.1700	9.1400	9.8200	-2.191%	104	3,081	-96.741%
2026-05-15	10.1000	10.1000	9.0600	10.0400	+21.993%	487	3,081	-96.813%
2026-05-14	8.7300	8.7800	8.2000	8.2300	-8.960%	482	2,842	-96.112%
2026-05-13	9.3400	9.4900	8.7500	9.0400	-4.942%	124	2,963	-96.460%
2026-05-12	10.1700	10.7100	9.4700	9.5100	+3.145%	32	2,963	-96.635%
2026-05-11	9.2700	9.4100	8.9000	9.2200	-0.324%	53	2,963	-96.529%
2026-05-08	10.4200	10.4200	9.2400	9.2500	-15.833%	54	2,959	-96.541%
2026-05-07	11.0600	11.3400	10.5800	10.9900	-3.086%	797	2,939	-97.088%
2026-05-06	12.0000	12.0000	11.3400	11.3400	-13.501%	62	2,529	-97.178%
2026-05-05	13.3200	13.3300	13.0800	13.1100	-10.021%	37	2,566	-97.559%
2026-05-04	14.0000	15.1000	13.9600	14.5700	+3.187%	367	2,563	-97.804%
2026-05-01	14.4500	14.4700	13.8200	14.1200	-7.652%	77	2,293	-97.734%
2026-04-30	16.8500	17.1300	15.2900	15.2900	-13.322%	25	2,293	-97.907%
2026-04-29	18.1100	18.4300	17.6300	17.6400	-4.078%	1,522	2,290	-98.186%
2026-04-28	19.4400	19.4400	18.1300	18.3900	+5.872%	1,537	2,069	-98.260%
2026-04-27	17.8000	17.8000	17.1600	17.3700	+0.058%	16	566	-98.158%
2026-04-24	18.6200	19.0700	17.2800	17.3600	-17.842%	87	554	-98.157%
2026-04-23	19.8600	22.6900	19.1100	21.1300	+7.587%	56	505	-98.486%
2026-04-22	20.6700	20.6700	19.6400	19.6400	-7.923%	10	486	-98.371%
2026-04-21	20.7900	21.6000	20.7500	21.3300	+1.186%	61	449	-98.500%
2026-04-20	21.2700	22.5000	20.9300	21.0800	+2.579%	40	449	-98.482%
2026-04-17	21.1000	21.7400	20.2000	20.5500	-11.991%	33	438	-98.443%
2026-04-16	24.8000	24.9000	23.2700	23.3500	-2.708%	113	434	-98.630%
2026-04-15	25.9100	26.1000	24.0000	24.0000	-8.432%	252	436	-98.667%
2026-04-14	28.3000	28.3800	26.1900	26.2100	-16.289%	245	448	-98.779%
2026-04-13	33.4000	33.4000	31.3100	31.3100	-5.522%	6	278	-98.978%
2026-04-10	33.4700	33.4700	33.1400	33.1400	-5.179%	3	275	-99.034%
2026-04-09	35.6700	35.6700	34.7500	34.9500	-5.897%	5	275	-99.084%
2026-04-08	37.2900	37.8800	36.7300	37.1400	-28.577%	47	275	-99.138%
2026-04-07	54.5500	54.5500	52.0000	52.0000	+2.991%	4	273	-99.385%
2026-04-01	53.1500	53.1500	50.4900	50.4900	-14.351%	30	273	-99.366%
2026-03-31	58.0000	58.9500	58.0000	58.9500	-13.322%	2	282	-99.457%
2026-03-30	68.2300	68.6700	67.9900	68.0100	-0.903%	9	281	-99.529%
2026-03-27	63.1500	68.6300	63.1500	68.6300	+14.881%	77	274	-99.534%
2026-03-26	59.7400	59.7400	59.7400	59.7400	+9.857%	2	201	-99.464%
2026-03-20	53.0000	54.3800	53.0000	54.3800	+7.513%	2	201	-99.412%
2026-03-19	50.5800	50.5800	50.5800	50.5800	+6.799%	1	201	-99.367%
2026-03-18	47.3600	47.3600	47.3600	47.3600	+0.766%	1	202	-99.324%
2026-03-12	47.0000	47.0000	47.0000	47.0000	+13.253%	2	201	-99.319%
2026-03-11	41.5000	41.5000	41.5000	41.5000	+2.520%	2	201	-99.229%
2026-03-10	40.4800	40.4800	40.4800	40.4800	-7.411%	1	199	-99.209%
2026-03-09	51.5300	51.5300	43.7200	43.7200	-7.569%	4	199	-99.268%
2026-03-06	47.3000	47.3000	47.3000	47.3000	+10.179%	1	198	-99.323%
2026-03-04	42.9300	42.9300	42.9300	42.9300	-10.488%	1	197	-99.255%
2026-03-03	47.9600	47.9600	47.9600	47.9600	+10.583%	10	197	-99.333%
2026-02-27	43.2000	43.3700	43.2000	43.3700	+3.360%	2	187	-99.262%
2026-02-26	41.9600	41.9600	41.9600	41.9600	+12.796%	15	187	-99.237%
2026-02-25	37.2000	37.2000	37.2000	37.2000	-18.777%	2	194	-99.140%
2026-02-23	43.0600	45.9100	43.0600	45.8000	+11.192%	15	194	-99.301%
2026-02-20	41.1900	41.1900	41.1900	41.1900	+1.930%	2	186	-99.223%
2026-02-18	41.2800	41.2800	40.4100	40.4100	-14.873%	3	185	-99.208%
2026-02-17	47.4700	47.4700	47.4700	47.4700	+6.914%	1	184	-99.326%
2026-02-13	44.4000	44.4000	44.4000	44.4000	-1.878%	2	187	-99.279%
2026-02-12	39.4100	45.2500	39.4100	45.2500	+17.931%	5	187	-99.293%
2026-02-11	38.3700	38.3700	38.3700	38.3700	+2.184%	1	187	-99.166%
2026-02-09	37.5500	37.5500	37.5500	37.5500	-21.014%	1	187	-99.148%
2026-02-05	48.6000	50.0000	47.5400	47.5400	+0.422%	5	188	-99.327%
2026-02-04	42.3500	47.3400	41.1000	47.3400	+16.802%	5	190	-99.324%
2026-02-03	33.3800	41.5900	33.3800	40.5300	+22.410%	126	191	-99.210%
2026-02-02	36.5700	36.5700	33.1100	33.1100	-8.888%	155	186	-99.034%
2026-01-30	34.8400	36.3400	34.1300	36.3400	+9.524%	15	62	-99.119%
2026-01-29	33.8900	37.5000	33.1800	33.1800	+2.124%	65	62	-99.036%
2026-01-28	30.8000	32.4900	30.8000	32.4900	-2.520%	3	12	-99.015%
2026-01-26	33.0100	33.3300	33.0100	33.3300	-5.286%	3	9	-99.040%
2026-01-22	35.3900	35.3900	35.1900	35.1900	-10.230%	3	7	-99.091%
2026-01-21	42.0900	42.0900	39.2000	39.2000	+7.456%	3	6	-99.184%
2026-01-16	36.4800	36.4800	36.4800	36.4800	0.000%	3	0	-99.123%