Dark

QQQ20260821P640
QQQ Aug 21 2026 640.00 Put (QQQ260821P00640000)
option OPRA

EOD

Aug 6, 2026

0.5200-13.333%(-0.0800)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6300	0.6500	0.4600	0.5200	-13.333%	602	25,098	0.000%
2026-08-05	0.5100	0.6000	0.4500	0.6000	-3.226%	2,298	25,164	-13.333%
2026-08-04	1.1600	1.1600	0.5700	0.6200	-57.823%	10,242	25,517	-16.129%
2026-08-03	2.9400	3.1000	1.3900	1.4700	-54.206%	2,717	25,026	-64.626%
2026-07-31	3.3800	5.4600	2.7700	3.2100	-26.207%	1,719	25,559	-83.801%
2026-07-30	6.5300	6.5300	4.2500	4.3500	-59.308%	8,751	28,740	-88.046%
2026-07-29	6.8100	11.4000	5.5700	10.6900	+52.496%	11,747	27,856	-95.136%
2026-07-28	7.3300	9.1400	6.3500	7.0100	+13.065%	8,062	25,263	-92.582%
2026-07-27	4.9700	8.2000	4.7200	6.2000	-6.344%	3,090	20,763	-91.613%
2026-07-24	6.1400	7.2200	5.1000	6.6200	+19.495%	901	18,179	-92.145%
2026-07-23	5.8400	7.4300	5.1700	5.5400	+33.816%	2,421	18,170	-90.614%
2026-07-22	4.3300	4.4200	3.7300	4.1400	+4.282%	888	17,132	-87.440%
2026-07-21	4.2400	4.8400	3.8700	3.9700	-33.833%	4,130	16,874	-86.902%
2026-07-20	5.2500	6.2100	4.7200	6.0000	-14.530%	4,052	15,003	-91.333%
2026-07-17	7.6200	8.9300	5.6600	7.0200	+35.000%	1,396	15,648	-92.593%
2026-07-16	4.2100	5.7500	3.9000	5.2000	+42.077%	546	15,098	-90.000%
2026-07-15	3.3700	4.7400	3.3700	3.6600	-7.107%	516	14,835	-85.792%
2026-07-14	3.8600	4.3600	3.7300	3.9400	-19.592%	295	14,812	-86.802%
2026-07-13	4.2700	5.1200	4.0300	4.9000	+38.418%	1,468	14,843	-89.388%
2026-07-10	4.3000	4.8500	3.5000	3.5400	-20.449%	318	13,886	-85.311%
2026-07-09	5.1300	5.5900	4.4000	4.4500	-26.809%	166	13,894	-88.315%
2026-07-08	7.0400	8.2300	5.8700	6.0800	-1.777%	271	13,878	-91.447%
2026-07-07	5.5500	7.2500	5.5000	6.1900	+29.498%	2,832	13,773	-91.599%
2026-07-06	5.8300	5.8300	4.6300	4.7800	-30.321%	163	13,536	-89.121%
2026-07-02	5.1900	8.1000	4.9000	6.8600	+19.721%	283	13,417	-92.420%
2026-07-01	5.4800	5.9000	4.9200	5.7300	+19.624%	467	13,417	-90.925%
2026-06-30	6.0000	6.0200	4.7900	4.7900	-27.753%	580	13,434	-89.144%
2026-06-29	8.1400	9.6500	6.4400	6.6300	-33.030%	153	13,487	-92.157%
2026-06-26	10.7200	11.4200	8.5800	9.9000	+20.000%	483	13,445	-94.747%
2026-06-25	7.4100	11.0500	7.3000	8.2500	+10.147%	139	13,289	-93.697%
2026-06-24	9.3400	11.3500	7.4900	7.4900	-24.420%	1,849	13,254	-93.057%
2026-06-23	10.1400	10.6200	8.2700	9.9100	+60.097%	408	13,098	-94.753%
2026-06-22	5.3400	6.4800	5.0000	6.1900	+5.812%	87	13,098	-91.599%
2026-06-18	6.2400	6.7100	5.7800	5.8500	-28.221%	164	13,269	-91.111%
2026-06-17	6.7500	8.4500	6.2100	8.1500	+25.772%	548	13,269	-93.620%
2026-06-16	5.5000	6.4800	5.2500	6.4800	+18.033%	196	13,269	-91.975%
2026-06-15	6.0900	6.0900	5.3000	5.4900	-35.106%	434	13,373	-90.528%
2026-06-12	10.0400	10.5400	8.4600	8.4600	-15.905%	136	13,373	-93.853%
2026-06-11	13.2900	13.8800	10.0000	10.0600	-33.377%	407	13,373	-94.831%
2026-06-10	12.8000	15.2900	11.3800	15.1000	+33.984%	166	13,368	-96.556%
2026-06-09	8.1200	16.7500	7.9500	11.2700	+23.846%	812	13,339	-95.386%
2026-06-08	8.9700	10.0100	8.3500	9.1000	-29.017%	2,696	12,998	-94.286%
2026-06-05	7.0000	12.8200	7.0000	12.8200	+108.455%	809	10,756	-95.944%
2026-06-04	7.4100	7.4100	6.0000	6.1500	-3.302%	47	10,811	-91.545%
2026-06-03	6.0000	6.6500	6.0000	6.3600	+4.433%	5,826	10,813	-91.824%
2026-06-02	6.2500	6.2500	6.0400	6.0900	-1.774%	27	5,644	-91.461%
2026-06-01	6.3000	6.3800	5.9500	6.2000	-1.587%	123	5,633	-91.613%
2026-05-29	6.4100	6.6000	6.2000	6.3000	-5.970%	153	5,605	-91.746%
2026-05-28	7.2000	7.5700	6.5300	6.7000	-9.704%	149	5,626	-92.239%
2026-05-27	7.5500	7.8500	7.4200	7.4200	-1.330%	487	5,627	-92.992%
2026-05-26	7.5400	7.8500	7.4700	7.5200	-15.600%	293	5,643	-93.085%
2026-05-22	9.2500	9.2500	8.4500	8.9100	-6.408%	451	5,630	-94.164%
2026-05-21	10.4600	10.6500	9.4500	9.5200	-8.108%	248	5,478	-94.538%
2026-05-20	11.1800	11.5800	10.2400	10.3600	-14.025%	1,401	5,478	-94.981%
2026-05-19	11.7300	13.0700	11.1800	12.0500	+6.543%	421	4,012	-95.685%
2026-05-18	11.4100	12.7500	11.3000	11.3100	-5.038%	1,420	4,012	-95.402%
2026-05-15	12.4000	12.4300	11.0700	11.9100	+17.224%	1,141	4,012	-95.634%
2026-05-14	10.6400	10.8000	10.0600	10.1600	-8.633%	109	2,540	-94.882%
2026-05-13	11.7500	12.0800	10.6600	11.1200	-6.633%	466	2,360	-95.324%
2026-05-12	11.4000	13.4500	11.4000	11.9100	+5.773%	188	2,360	-95.634%
2026-05-11	11.3700	11.5200	10.8900	11.2600	-1.228%	99	2,360	-95.382%
2026-05-08	12.5400	12.6000	11.4000	11.4000	-15.805%	118	2,320	-95.439%
2026-05-07	13.4300	14.0500	12.9600	13.5400	-2.238%	684	2,297	-96.160%
2026-05-06	14.9200	14.9200	13.8500	13.8500	-15.291%	90	2,146	-96.245%
2026-05-05	16.4000	16.5000	16.0000	16.3500	-9.418%	39	2,151	-96.820%
2026-05-04	17.6800	18.3400	16.7700	18.0500	+4.035%	1,080	2,152	-97.119%
2026-05-01	17.8700	17.9000	16.9800	17.3500	-8.006%	68	1,127	-97.003%
2026-04-30	20.3300	21.6000	18.7500	18.8600	-17.208%	52	1,127	-97.243%
2026-04-29	22.7800	22.7800	20.9900	22.7800	+2.474%	35	1,118	-97.717%
2026-04-28	22.7900	23.7000	22.2300	22.2300	+7.133%	63	1,109	-97.661%
2026-04-27	21.4400	21.8200	20.6800	20.7500	-2.810%	59	1,117	-97.494%
2026-04-24	22.7000	23.0400	21.0300	21.3500	-14.600%	339	1,086	-97.564%
2026-04-23	23.7000	27.5000	23.3200	25.0000	+5.485%	121	938	-97.920%
2026-04-22	25.1600	25.2700	23.7000	23.7000	-12.027%	49	882	-97.806%
2026-04-21	26.1900	28.0100	25.1700	26.9400	+3.139%	76	829	-98.070%
2026-04-20	25.6700	27.2100	25.4800	26.1200	+3.160%	160	829	-98.009%
2026-04-17	26.0200	26.5300	24.8400	25.3200	-9.861%	1,044	862	-97.946%
2026-04-16	29.5800	30.2800	28.0900	28.0900	-4.456%	217	295	-98.149%
2026-04-15	31.8400	32.1500	29.3400	29.4000	-9.483%	108	199	-98.231%
2026-04-14	34.9200	35.0100	32.2700	32.4800	-18.474%	33	160	-98.399%
2026-04-13	39.8400	39.8400	39.8400	39.8400	-8.519%	1	156	-98.695%
2026-04-09	45.4700	46.7200	42.7400	43.5500	-3.501%	15	156	-98.806%
2026-04-08	46.0000	46.8400	45.1300	45.1300	-24.921%	43	159	-98.848%
2026-04-07	61.9600	63.1500	60.1100	60.1100	-3.313%	6	161	-99.135%
2026-04-01	62.6100	62.6200	62.1700	62.1700	-22.239%	13	159	-99.164%
2026-03-30	79.9000	80.4000	79.9000	79.9500	+0.314%	58	147	-99.350%
2026-03-27	75.5100	79.7000	75.5100	79.7000	+19.580%	8	119	-99.348%
2026-03-26	62.7200	66.6500	62.7200	66.6500	-0.015%	7	113	-99.220%
2026-03-20	62.9200	66.6600	62.9200	66.6600	+13.599%	4	116	-99.220%
2026-03-19	58.6800	58.6800	58.6800	58.6800	-0.593%	6	116	-99.114%
2026-03-13	59.0300	59.0300	59.0300	59.0300	+12.438%	2	116	-99.119%
2026-03-12	52.5000	52.5000	52.5000	52.5000	+10.063%	70	114	-99.010%
2026-03-11	47.7000	47.7000	47.7000	47.7000	+2.824%	1	128	-98.910%
2026-03-10	46.5000	46.5000	46.3900	46.3900	-6.207%	2	129	-98.879%
2026-03-09	59.6600	59.6600	49.4600	49.4600	-11.536%	71	127	-98.949%
2026-03-06	55.6900	55.9100	55.6900	55.9100	+1.231%	2	61	-99.070%
2026-03-03	56.6400	56.6400	55.2300	55.2300	+12.852%	2	62	-99.058%
2026-03-02	48.9700	48.9700	48.9400	48.9400	-1.071%	2	61	-98.937%
2026-02-27	48.9200	49.4700	48.9200	49.4700	+1.124%	6	59	-98.949%
2026-02-24	48.9700	48.9700	48.9200	48.9200	-5.560%	2	54	-98.937%
2026-02-23	51.8000	51.8000	51.8000	51.8000	-1.032%	1	53	-98.996%
2026-02-19	52.3400	52.3400	52.3400	52.3400	-4.888%	1	53	-99.006%
2026-02-17	58.5700	58.5700	55.0000	55.0300	+6.113%	5	52	-99.055%
2026-02-12	44.6000	52.5100	44.6000	51.8600	+12.666%	65	51	-98.997%
2026-02-11	43.5100	47.5400	43.5000	46.0300	+1.679%	18	39	-98.870%
2026-02-10	45.0100	45.3400	45.0100	45.2700	+0.533%	10	31	-98.851%
2026-02-09	49.7000	49.7000	44.5300	45.0300	-16.611%	16	21	-98.845%
2026-02-05	56.4700	58.4600	53.1400	54.0000	+7.935%	7	7	-99.037%
2026-02-04	47.7100	50.0300	47.7100	50.0300	+5.772%	5	6	-98.961%
2026-02-03	44.5600	47.3000	44.5600	47.3000	+24.934%	3	5	-98.901%
2026-01-27	37.8600	37.8600	37.8600	37.8600	-3.762%	1	3	-98.627%
2026-01-26	39.3400	39.3400	39.3400	39.3400	-8.384%	1	2	-98.678%
2026-01-22	42.9400	42.9400	42.9400	42.9400	0.000%	1	1	-98.789%