Dark

QQQ20260821P645
QQQ Aug 21 2026 645.00 Put (QQQ260821P00645000)
option OPRA

EOD

Aug 6, 2026

0.6200-3.125%(-0.0200)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8500	0.8700	0.5400	0.6200	-3.125%	442	12,230	0.000%
2026-08-05	0.6500	0.6800	0.5100	0.6400	-12.329%	584	12,417	-3.125%
2026-08-04	1.2000	1.2700	0.6900	0.7300	-56.805%	929	12,468	-15.068%
2026-08-03	3.5600	3.6000	1.6800	1.6900	-56.667%	1,362	12,586	-63.314%
2026-07-31	3.9400	6.2100	3.2800	3.9000	-22.465%	2,518	12,946	-84.103%
2026-07-30	7.4500	7.4500	4.7800	5.0300	-58.188%	5,437	11,917	-87.674%
2026-07-29	8.1200	13.0900	6.3900	12.0300	+50.187%	10,511	14,579	-94.846%
2026-07-28	8.0900	10.3100	7.2800	8.0100	+10.027%	4,458	10,625	-92.260%
2026-07-27	5.6300	9.1500	5.4200	7.2800	-5.455%	2,381	9,076	-91.484%
2026-07-24	7.1900	8.1000	5.7900	7.7000	+20.313%	647	9,940	-91.948%
2026-07-23	6.4000	7.9700	5.7000	6.4000	+47.806%	1,076	9,469	-90.313%
2026-07-22	4.8800	4.8800	4.1700	4.3300	+0.231%	269	9,070	-85.681%
2026-07-21	4.7900	5.4000	4.3200	4.3200	-36.283%	1,736	8,799	-85.648%
2026-07-20	5.4900	6.9200	5.2700	6.7800	-7.629%	432	8,209	-90.855%
2026-07-17	7.8700	9.8600	6.2900	7.3400	+26.334%	820	8,117	-91.553%
2026-07-16	4.6000	6.3500	4.4500	5.8100	+40.678%	549	7,978	-89.329%
2026-07-15	3.8800	5.1900	3.7400	4.1300	-2.594%	2,328	7,704	-84.988%
2026-07-14	4.3000	5.0100	4.1400	4.2400	-22.202%	209	6,286	-85.377%
2026-07-13	4.8100	5.6700	4.5000	5.4500	+39.031%	293	6,232	-88.624%
2026-07-10	5.0800	5.1000	3.9000	3.9200	-21.127%	156	6,144	-84.184%
2026-07-09	5.7300	5.8500	4.8700	4.9700	-26.696%	164	6,121	-87.525%
2026-07-08	7.7900	9.0700	6.4300	6.7800	-0.732%	149	6,117	-90.855%
2026-07-07	6.1300	7.9600	6.0700	6.8300	+32.879%	282	6,147	-90.922%
2026-07-06	6.1000	6.2000	5.0000	5.1400	-31.007%	124	6,063	-87.938%
2026-07-02	5.9400	8.8700	5.2600	7.4500	+23.344%	267	5,881	-91.678%
2026-07-01	6.2900	6.3000	5.3800	6.0400	+15.048%	286	5,881	-89.735%
2026-06-30	6.7400	6.7400	5.1000	5.2500	-28.279%	286	5,933	-88.190%
2026-06-29	8.5000	9.9500	7.0200	7.3200	-27.668%	1,674	5,966	-91.530%
2026-06-26	11.7300	11.7300	9.3100	10.1200	+4.979%	259	4,374	-93.874%
2026-06-25	8.0000	11.1700	7.9900	9.6400	+6.992%	98	4,280	-93.568%
2026-06-24	9.7000	12.2000	8.8200	9.0100	-16.030%	236	4,270	-93.119%
2026-06-23	11.0400	11.4400	8.9200	10.7300	+59.673%	171	4,184	-94.222%
2026-06-22	5.9000	6.9000	5.6200	6.7200	+4.510%	210	4,131	-90.774%
2026-06-18	6.6500	7.1500	6.4300	6.4300	-26.932%	44	4,067	-90.358%
2026-06-17	7.0800	8.8000	6.9700	8.8000	+23.944%	364	4,067	-92.955%
2026-06-16	5.8800	7.1000	5.7100	7.1000	+23.478%	45	4,067	-91.268%
2026-06-15	6.0400	6.1900	5.7500	5.7500	-36.674%	226	4,140	-89.217%
2026-06-12	11.1700	11.2200	9.0800	9.0800	-17.977%	178	4,140	-93.172%
2026-06-11	14.0500	15.3100	10.7800	11.0700	-30.813%	174	4,140	-94.399%
2026-06-10	13.4900	16.0000	12.5900	16.0000	+22.699%	219	4,062	-96.125%
2026-06-09	8.7300	17.6200	8.7300	13.0400	+33.470%	576	4,100	-95.245%
2026-06-08	9.4100	10.4300	9.0300	9.7700	-28.267%	165	3,754	-93.654%
2026-06-05	7.5500	13.7000	7.5500	13.6200	+106.677%	446	3,735	-95.448%
2026-06-04	7.4400	7.7000	6.5700	6.5900	-2.370%	73	3,724	-90.592%
2026-06-03	6.9900	7.0200	6.7000	6.7500	+3.846%	88	3,683	-90.815%
2026-06-02	6.6800	6.6800	6.5000	6.5000	-0.459%	61	3,721	-90.462%
2026-06-01	6.7400	6.9000	6.3900	6.5300	-2.099%	115	3,731	-90.505%
2026-05-29	6.7700	7.0900	6.6500	6.6700	-8.505%	129	3,713	-90.705%
2026-05-28	8.0900	8.1000	7.0500	7.2900	-7.370%	122	3,693	-91.495%
2026-05-27	7.8200	8.4200	7.8200	7.8700	-3.907%	236	3,659	-92.122%
2026-05-26	8.0400	8.3600	8.0400	8.1900	-12.219%	45	3,485	-92.430%
2026-05-22	9.5900	9.6300	9.1000	9.3300	-7.624%	37	3,490	-93.355%
2026-05-21	11.4200	11.5300	10.1000	10.1000	-11.326%	285	3,480	-93.861%
2026-05-20	12.5300	12.5300	11.3900	11.3900	-6.023%	6	3,480	-94.557%
2026-05-19	12.2900	13.5000	12.1200	12.1200	-6.481%	8	3,333	-94.884%
2026-05-18	12.4400	13.2200	12.4400	12.9600	+5.024%	16	3,333	-95.216%
2026-05-15	13.1700	13.1700	12.2700	12.3400	+14.259%	19	3,333	-94.976%
2026-05-14	11.3700	11.7300	10.7500	10.8000	-7.692%	85	3,322	-94.259%
2026-05-13	12.1900	12.1900	11.7000	11.7000	-8.235%	35	3,312	-94.701%
2026-05-12	12.7100	14.1700	12.4600	12.7500	+5.459%	81	3,312	-95.137%
2026-05-11	12.3100	12.5200	11.6500	12.0900	-3.742%	3,048	3,312	-94.872%
2026-05-08	13.5200	13.5300	12.4800	12.5600	-13.439%	69	509	-95.064%
2026-05-07	13.9900	15.0000	13.8500	14.5100	-0.069%	74	482	-95.727%
2026-05-06	16.0900	16.0900	14.5200	14.5200	-17.406%	85	445	-95.730%
2026-05-05	17.3400	17.5900	17.1500	17.5800	-8.959%	58	420	-96.473%
2026-05-04	18.5200	19.3300	18.0000	19.3100	+1.471%	16	419	-96.789%
2026-05-01	19.0100	19.1500	18.2000	19.0300	-5.792%	43	434	-96.742%
2026-04-30	22.4000	23.6600	20.1800	20.2000	-17.043%	48	434	-96.931%
2026-04-29	23.8400	24.3500	23.0800	24.3500	+1.037%	33	444	-97.454%
2026-04-28	25.3500	25.6300	24.0000	24.1000	+5.841%	28	441	-97.427%
2026-04-27	23.3100	23.5300	22.5200	22.7700	-0.350%	22	431	-97.277%
2026-04-24	24.8500	24.8500	22.7600	22.8500	-15.993%	194	417	-97.287%
2026-04-23	25.3600	28.9000	24.9700	27.2000	+6.292%	56	269	-97.721%
2026-04-22	27.1000	27.1000	25.5500	25.5900	-12.811%	42	249	-97.577%
2026-04-21	28.0000	30.2000	26.8200	29.3500	+4.709%	139	182	-97.888%
2026-04-20	27.3100	29.5500	27.3100	28.0300	+3.546%	94	182	-97.788%
2026-04-17	28.0100	28.6400	26.6100	27.0700	-9.767%	248	168	-97.710%
2026-04-16	31.5100	32.7400	30.0000	30.0000	-5.093%	76	92	-97.933%
2026-04-15	33.7800	33.7800	31.6100	31.6100	-8.589%	90	57	-98.039%
2026-04-14	35.9200	35.9200	34.5800	34.5800	-46.792%	3	88	-98.207%
2026-04-07	66.2500	66.2500	64.9900	64.9900	-19.026%	2	87	-99.046%
2026-03-27	79.1900	80.2600	79.1900	80.2600	+17.735%	4	87	-99.228%
2026-03-26	68.3500	68.3500	68.1700	68.1700	+7.354%	2	87	-99.091%
2026-03-25	61.4200	63.5000	60.2600	63.5000	-2.861%	4	87	-99.024%
2026-03-24	67.3400	67.3400	65.3700	65.3700	+4.760%	79	86	-99.052%
2026-03-23	59.7700	62.4000	59.7700	62.4000	-1.732%	3	8	-99.006%
2026-03-20	63.5000	63.5000	63.5000	63.5000	+4.976%	1	7	-99.024%
2026-03-19	63.5000	63.5000	60.4900	60.4900	+24.133%	3	7	-98.975%
2026-02-26	48.7300	48.7300	48.7300	48.7300	+2.202%	1	6	-98.728%
2026-02-25	47.6800	47.6800	47.6800	47.6800	-0.209%	2	8	-98.700%
2026-02-09	47.8700	47.8700	47.7800	47.7800	-11.991%	3	8	-98.702%
2026-02-04	51.7000	54.2900	51.7000	54.2900	+13.104%	5	8	-98.858%
2026-02-03	48.0000	48.0000	48.0000	48.0000	+6.195%	1	4	-98.708%
2026-01-29	45.1700	45.2000	45.1700	45.2000	+12.944%	2	4	-98.628%
2026-01-28	40.0200	40.0200	40.0200	40.0200	-19.347%	1	3	-98.451%
2026-01-21	51.2500	51.2500	49.6200	49.6200	0.000%	2	2	-98.751%