Dark

QQQ20260821P630
QQQ Aug 21 2026 630.00 Put (QQQ260821P00630000)
option OPRA

EOD

Aug 6, 2026

0.3700-17.778%(-0.0800)1,138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5300	0.5700	0.3500	0.3700	-17.778%	1,138	17,243	0.000%
2026-08-05	0.4100	0.4500	0.3400	0.4500	-4.255%	7,180	17,536	-17.778%
2026-08-04	0.7300	0.7900	0.4300	0.4700	-53.922%	2,467	21,732	-21.277%
2026-08-03	2.1100	2.2600	1.0200	1.0200	-56.596%	1,680	22,858	-63.725%
2026-07-31	2.5500	4.1000	2.0300	2.3500	-27.914%	1,082	23,300	-84.255%
2026-07-30	4.8200	4.8900	3.2600	3.2600	-60.580%	4,094	23,018	-88.650%
2026-07-29	5.4300	9.0000	4.2500	8.2700	+55.744%	9,764	23,148	-95.526%
2026-07-28	5.5000	7.1100	4.8800	5.3100	+12.262%	3,098	25,730	-93.032%
2026-07-27	3.8100	6.4000	3.7200	4.7300	-8.687%	2,735	24,989	-92.178%
2026-07-24	4.9100	5.7000	4.0200	5.1800	+16.930%	1,812	24,494	-92.857%
2026-07-23	4.4800	6.0000	4.0600	4.4300	+32.239%	1,945	24,287	-91.648%
2026-07-22	3.4700	3.5100	2.9900	3.3500	+6.688%	3,401	24,812	-88.955%
2026-07-21	3.4400	3.8200	3.0800	3.1400	-36.948%	483	24,345	-88.217%
2026-07-20	4.3200	5.0000	3.8200	4.9800	-13.391%	528	24,366	-92.570%
2026-07-17	5.5800	7.2300	4.5600	5.7500	+33.721%	4,660	24,186	-93.565%
2026-07-16	3.3300	4.6500	3.1500	4.3000	+42.384%	474	23,886	-91.395%
2026-07-15	2.7900	3.8200	2.7600	3.0200	-2.894%	539	23,676	-87.748%
2026-07-14	3.1400	3.6800	3.0700	3.1100	-22.444%	1,081	23,482	-88.103%
2026-07-13	3.5600	4.2000	3.2700	4.0100	+37.801%	703	23,162	-90.773%
2026-07-10	3.8100	4.0000	2.8500	2.9100	-21.563%	4,408	23,142	-87.285%
2026-07-09	4.2300	4.6400	3.6500	3.7100	-26.824%	1,209	19,145	-90.027%
2026-07-08	5.7800	6.8900	5.0200	5.0700	-1.934%	878	18,135	-92.702%
2026-07-07	4.6600	6.0700	4.5500	5.1700	+30.227%	507	17,746	-92.843%
2026-07-06	4.8300	4.8300	3.7300	3.9700	-30.957%	239	17,526	-90.680%
2026-07-02	4.5700	6.8400	4.0500	5.7500	+17.587%	822	17,427	-93.565%
2026-07-01	4.6700	5.0300	4.1300	4.8900	+19.268%	509	17,427	-92.434%
2026-06-30	5.4200	5.4200	4.0300	4.1000	-27.690%	5,342	17,343	-90.976%
2026-06-29	6.8700	8.2200	5.5100	5.6700	-32.339%	188	22,224	-93.474%
2026-06-26	9.4000	9.8200	7.2300	8.3800	+17.697%	5,897	22,209	-95.585%
2026-06-25	5.9400	9.5000	5.9400	7.1200	-8.129%	278	17,114	-94.803%
2026-06-24	8.0500	9.8000	7.2100	7.7500	-8.716%	334	17,119	-95.226%
2026-06-23	8.8300	9.1900	7.1800	8.4900	+53.249%	247	17,153	-95.642%
2026-06-22	4.7200	5.5900	4.4600	5.5400	+9.921%	202	17,198	-93.321%
2026-06-18	5.3700	5.8200	5.0400	5.0400	-26.957%	428	3,750	-92.659%
2026-06-17	5.4800	7.3200	5.4800	6.9000	+17.148%	13,803	3,750	-94.638%
2026-06-16	4.7400	5.8900	4.5100	5.8900	+28.043%	191	3,750	-93.718%
2026-06-15	5.2800	5.2800	4.5200	4.6000	-38.992%	954	3,494	-91.957%
2026-06-12	9.1100	9.1100	7.4500	7.5400	-12.326%	269	3,494	-95.093%
2026-06-11	11.1300	12.2200	8.5400	8.6000	-33.539%	1,038	3,494	-95.698%
2026-06-10	11.1400	12.9400	9.7600	12.9400	+34.372%	998	2,620	-97.141%
2026-06-09	7.0600	14.2000	6.7500	9.6300	+21.899%	459	2,031	-96.158%
2026-06-08	7.8500	8.8000	7.2300	7.9000	-28.829%	165	2,045	-95.316%
2026-06-05	6.2000	11.1000	6.2000	11.1000	+107.477%	647	1,971	-96.667%
2026-06-04	6.5400	6.5400	5.2100	5.3500	-5.644%	60	2,184	-93.084%
2026-06-03	5.2200	5.7600	5.2200	5.6700	+6.780%	544	2,228	-93.474%
2026-06-02	5.5800	5.5800	5.2000	5.3100	-0.748%	102	2,059	-93.032%
2026-06-01	5.3500	5.5400	5.1400	5.3500	-1.292%	167	1,988	-93.084%
2026-05-29	5.6400	5.7500	5.3200	5.4200	-7.033%	99	1,993	-93.173%
2026-05-28	6.4300	6.4300	5.5400	5.8300	-9.612%	365	1,963	-93.654%
2026-05-27	6.5000	6.7800	6.4500	6.4500	-1.976%	87	1,896	-94.264%
2026-05-26	6.5600	6.7700	6.4900	6.5800	-14.987%	208	1,868	-94.377%
2026-05-22	7.6100	7.8000	7.2900	7.7400	-6.747%	75	1,737	-95.220%
2026-05-21	9.1400	9.3900	8.1500	8.3000	-7.263%	113	1,782	-95.542%
2026-05-20	9.6500	9.9400	8.9500	8.9500	-14.107%	68	1,782	-95.866%
2026-05-19	10.5000	11.3300	9.7200	10.4200	+5.253%	100	1,653	-96.449%
2026-05-18	9.8500	10.8900	9.8500	9.9000	-9.754%	357	1,653	-96.263%
2026-05-15	10.8600	11.0000	9.9000	10.9700	+23.536%	95	1,653	-96.627%
2026-05-14	9.5000	9.5500	8.8400	8.8800	-6.526%	67	1,549	-95.833%
2026-05-13	10.1900	10.3000	9.3600	9.5000	-7.317%	342	1,487	-96.105%
2026-05-12	10.1800	11.4900	10.1600	10.2500	+3.955%	641	1,487	-96.390%
2026-05-11	9.9000	9.9600	9.5200	9.8600	-1.400%	63	1,487	-96.247%
2026-05-08	11.1500	11.1500	10.0000	10.0000	-14.163%	188	1,312	-96.300%
2026-05-07	11.7300	12.2000	11.3100	11.6500	-3.878%	200	1,366	-96.824%
2026-05-06	12.7200	12.8900	12.1000	12.1200	-15.716%	100	1,316	-96.947%
2026-05-05	14.3400	14.3800	13.9800	14.3800	-8.291%	125	1,262	-97.427%
2026-05-04	15.3600	16.1400	14.7500	15.6800	+3.158%	32	1,259	-97.640%
2026-05-01	15.2000	15.5600	14.8800	15.2000	-7.767%	50	1,258	-97.566%
2026-04-30	18.3700	18.9500	16.2200	16.4800	-9.550%	66	1,258	-97.755%
2026-04-29	19.9100	19.9100	18.2200	18.2200	-6.755%	52	1,215	-97.969%
2026-04-28	20.3100	20.5700	19.5000	19.5400	+8.015%	89	1,232	-98.106%
2026-04-27	18.6500	19.1700	18.0900	18.0900	-3.417%	355	1,213	-97.955%
2026-04-24	19.9400	20.2500	18.4000	18.7300	-12.395%	387	1,014	-98.025%
2026-04-23	21.5900	24.0000	20.3500	21.3800	+2.838%	231	959	-98.269%
2026-04-22	21.4100	22.0200	20.7900	20.7900	-13.555%	46	923	-98.220%
2026-04-21	22.8500	24.8000	21.8500	24.0500	+5.994%	312	757	-98.462%
2026-04-20	22.6300	23.5200	22.3200	22.6900	+2.670%	82	757	-98.369%
2026-04-17	22.6600	22.9200	21.5300	22.1000	-9.796%	169	728	-98.326%
2026-04-16	25.8500	26.2800	24.5000	24.5000	-5.442%	167	698	-98.490%
2026-04-15	27.7300	27.9000	25.7400	25.9100	-8.283%	385	609	-98.572%
2026-04-14	30.3100	30.3100	28.1900	28.2500	-25.027%	43	434	-98.690%
2026-04-13	37.6800	37.6800	37.6800	37.6800	+2.336%	2	411	-99.018%
2026-04-10	35.9000	36.8200	35.9000	36.8200	-8.340%	302	412	-98.995%
2026-04-08	38.8900	40.7900	38.8200	40.1700	-26.158%	36	110	-99.079%
2026-04-07	54.4000	54.4000	54.4000	54.4000	+5.324%	1	119	-99.320%
2026-04-06	53.0100	53.0100	51.6500	51.6500	-5.420%	2	119	-99.284%
2026-04-01	54.0000	54.6100	52.3000	54.6100	-23.729%	35	117	-99.322%
2026-03-30	71.6000	71.6000	71.6000	71.6000	+10.154%	1	86	-99.483%
2026-03-27	65.0000	65.0000	65.0000	65.0000	+11.016%	1	85	-99.431%
2026-03-26	58.5500	58.5500	58.5500	58.5500	+9.953%	1	84	-99.368%
2026-03-25	53.2500	53.2500	53.2500	53.2500	-4.484%	1	86	-99.305%
2026-03-24	55.7500	55.7500	55.7500	55.7500	+6.739%	1	85	-99.336%
2026-03-23	52.2300	52.2300	52.2300	52.2300	-12.950%	1	85	-99.292%
2026-03-20	57.3800	60.5500	57.3800	60.0000	+10.375%	4	85	-99.383%
2026-03-19	55.0000	55.1800	54.3600	54.3600	+8.330%	4	84	-99.319%
2026-03-18	45.7500	50.1800	45.7500	50.1800	+5.310%	5	83	-99.263%
2026-03-16	46.8500	47.6500	46.5500	47.6500	-4.356%	3	83	-99.224%
2026-03-13	48.9200	49.8600	48.9200	49.8200	+2.447%	3	81	-99.257%
2026-03-12	48.6300	48.6300	48.6300	48.6300	+16.145%	1	81	-99.239%
2026-03-10	42.3000	42.3000	41.8700	41.8700	-4.841%	2	81	-99.116%
2026-03-09	53.0000	53.0000	44.0000	44.0000	-11.664%	13	80	-99.159%
2026-03-06	49.1300	49.8100	46.9600	49.8100	+18.426%	10	85	-99.257%
2026-03-05	42.0600	42.0600	42.0600	42.0600	-9.040%	12	83	-99.120%
2026-03-03	45.3000	46.2400	45.3000	46.2400	+6.446%	11	92	-99.200%
2026-03-02	46.0000	46.0000	42.2000	43.4400	-1.138%	3	81	-99.148%
2026-02-27	44.3000	44.3000	43.9400	43.9400	-2.529%	35	81	-99.158%
2026-02-26	42.5000	45.0800	42.5000	45.0800	+15.294%	2	49	-99.179%
2026-02-25	41.0500	41.0500	39.1000	39.1000	-10.812%	5	45	-99.054%
2026-02-24	45.5700	45.5700	43.7800	43.8400	-7.860%	5	45	-99.156%
2026-02-23	46.2300	47.5800	46.2300	47.5800	+3.751%	13	43	-99.222%
2026-02-19	45.8600	45.8600	45.8600	45.8600	+5.986%	1	33	-99.193%
2026-02-18	43.2700	43.2700	43.2700	43.2700	+8.446%	1	32	-99.145%
2026-02-09	41.4800	41.4800	39.8600	39.9000	-12.634%	18	31	-99.073%
2026-02-06	49.7600	49.7600	45.5400	45.6700	-13.208%	13	35	-99.190%
2026-02-05	52.5300	52.6200	52.5300	52.6200	+9.283%	5	31	-99.297%
2026-02-04	41.9500	49.8000	41.9500	48.1500	+16.445%	7	26	-99.232%
2026-02-03	40.7000	43.1200	40.7000	41.3500	+14.543%	5	27	-99.105%
2026-02-02	37.7400	37.7400	35.4200	36.1000	-5.249%	5	29	-98.975%
2026-01-30	35.7500	38.1000	35.7500	38.1000	+4.326%	4	24	-99.029%
2026-01-29	35.1300	36.5200	35.1300	36.5200	+8.207%	10	21	-98.987%
2026-01-28	32.6600	33.8500	32.6600	33.7500	-0.560%	6	21	-98.904%
2026-01-27	34.1500	34.1500	33.8700	33.9400	-8.270%	12	17	-98.910%
2026-01-23	36.2200	37.0000	36.2200	37.0000	-4.590%	2	5	-99.000%
2026-01-22	38.7800	38.7800	38.7800	38.7800	+6.451%	1	4	-99.046%
2026-01-16	36.4300	36.4300	36.4300	36.4300	-2.853%	4	1	-98.984%
2026-01-15	36.2200	37.5000	36.2200	37.5000	0.000%	2	1	-99.013%