Dark

QQQ20260821P655
QQQ Aug 21 2026 655.00 Put (QQQ260821P00655000)
option OPRA

EOD

Aug 6, 2026

0.7900-4.819%(-0.0400)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2000	1.3800	0.7700	0.7900	-4.819%	260	8,773	0.000%
2026-08-05	0.8600	0.9400	0.7400	0.8300	-12.632%	1,038	8,811	-4.819%
2026-08-04	1.6200	1.6900	0.9500	0.9500	-60.744%	1,471	9,121	-16.842%
2026-08-03	4.7900	5.1700	2.3900	2.4200	-53.372%	2,091	9,847	-67.355%
2026-07-31	5.1200	8.4200	4.5300	5.1900	-28.315%	2,567	10,371	-84.778%
2026-07-30	9.5600	9.7000	7.0200	7.2400	-52.895%	2,082	9,262	-89.088%
2026-07-29	10.2200	16.4900	8.3400	15.3700	+47.081%	3,722	10,445	-94.860%
2026-07-28	10.6200	13.1100	9.4800	10.4500	+16.240%	3,471	10,089	-92.440%
2026-07-27	7.1500	11.6000	6.9700	8.9900	-5.468%	2,453	9,939	-91.212%
2026-07-24	8.5900	10.1800	7.2700	9.5100	+19.623%	560	9,235	-91.693%
2026-07-23	8.0600	10.3000	7.1700	7.9500	+42.473%	892	9,089	-90.063%
2026-07-22	6.1800	6.1800	5.2800	5.5800	-0.888%	118	8,820	-85.842%
2026-07-21	6.1900	6.7400	5.4700	5.6300	-34.229%	1,201	8,839	-85.968%
2026-07-20	7.4800	8.5600	6.5500	8.5600	-10.554%	472	8,414	-90.771%
2026-07-17	10.5800	12.0200	7.7300	9.5700	+34.034%	2,168	8,302	-91.745%
2026-07-16	5.8800	7.8600	5.5700	7.1400	+36.782%	577	6,890	-88.936%
2026-07-15	4.7000	6.4600	4.6400	5.2200	-0.571%	2,193	6,879	-84.866%
2026-07-14	5.3500	6.0400	5.0900	5.2500	-22.222%	313	4,995	-84.952%
2026-07-13	5.8700	6.9400	5.4200	6.7500	+40.333%	364	4,977	-88.296%
2026-07-10	5.9800	6.5300	4.7900	4.8100	-19.565%	232	4,896	-83.576%
2026-07-09	6.9700	7.2600	5.8800	5.9800	-22.739%	242	4,818	-86.789%
2026-07-08	8.6900	10.8500	7.7400	7.7400	-11.034%	543	4,775	-89.793%
2026-07-07	7.7500	9.5900	7.4000	8.7000	+42.623%	1,692	5,071	-90.920%
2026-07-06	7.4600	7.4700	6.0600	6.1000	-32.967%	185	4,053	-87.049%
2026-07-02	6.9600	10.3000	6.2900	9.1000	+21.011%	321	3,856	-91.319%
2026-07-01	7.1300	7.5400	6.4200	7.5200	+24.092%	199	3,856	-89.495%
2026-06-30	8.0600	8.0600	6.0600	6.0600	-29.040%	545	3,964	-86.964%
2026-06-29	10.4100	12.2500	8.3900	8.5400	-33.281%	145	3,899	-90.749%
2026-06-26	14.1100	14.5100	10.7100	12.8000	+12.182%	824	3,813	-93.828%
2026-06-25	9.0900	13.0100	9.0900	11.4100	-16.103%	1,034	4,205	-93.076%
2026-06-24	11.9800	13.8500	10.3800	13.6000	+10.032%	331	4,215	-94.191%
2026-06-23	12.2600	13.1300	10.4900	12.3600	+59.690%	1,031	4,413	-93.608%
2026-06-22	6.6400	8.0500	6.4700	7.7400	+4.313%	146	4,638	-89.793%
2026-06-18	7.7800	8.2900	7.3300	7.4200	-27.468%	300	4,969	-89.353%
2026-06-17	7.8300	10.6500	7.8300	10.2300	+20.353%	1,713	4,969	-92.278%
2026-06-16	6.7400	8.5000	6.7400	8.5000	+25.926%	668	4,969	-90.706%
2026-06-15	7.2800	7.2800	6.6300	6.7500	-38.243%	225	3,196	-88.296%
2026-06-12	12.6000	12.8300	10.7500	10.9300	-15.271%	2,053	3,196	-92.772%
2026-06-11	16.5400	17.1000	12.9000	12.9000	-27.406%	142	3,196	-93.876%
2026-06-10	14.5100	17.7700	13.9800	17.7700	+17.062%	156	3,181	-95.554%
2026-06-09	10.5100	20.2800	10.2700	15.1800	+34.099%	181	3,198	-94.796%
2026-06-08	11.1600	11.6400	10.5100	11.3200	-23.306%	1,539	3,144	-93.021%
2026-06-05	9.2500	14.7600	9.2500	14.7600	+91.938%	199	1,852	-94.648%
2026-06-04	8.7900	8.8000	7.5100	7.6900	-4.115%	341	1,879	-89.727%
2026-06-03	7.8500	8.0800	7.6300	8.0200	+6.366%	136	1,671	-90.150%
2026-06-02	7.6200	7.6400	7.5400	7.5400	+1.892%	11	1,664	-89.523%
2026-06-01	7.7100	7.8300	7.4000	7.4000	-4.145%	38	1,655	-89.324%
2026-05-29	7.9500	8.4000	7.6300	7.7200	-7.766%	73	1,647	-89.767%
2026-05-28	9.3100	9.3100	8.1200	8.3700	-8.425%	111	1,616	-90.562%
2026-05-27	9.3800	9.8500	9.1400	9.1400	-2.869%	87	1,603	-91.357%
2026-05-26	9.4800	9.6300	9.3500	9.4100	-11.974%	125	1,541	-91.605%
2026-05-22	11.0500	11.2300	10.5400	10.6900	-10.544%	52	1,530	-92.610%
2026-05-21	13.1900	13.2200	11.6300	11.9500	-7.148%	1,076	1,520	-93.389%
2026-05-20	13.2800	13.4500	12.8700	12.8700	-13.099%	29	1,520	-93.862%
2026-05-19	14.7600	16.0000	14.0500	14.8100	+6.089%	64	1,507	-94.666%
2026-05-18	14.0300	15.5000	13.9600	13.9600	-8.459%	58	1,507	-94.341%
2026-05-15	14.9400	15.2500	13.6900	15.2500	+20.458%	116	1,507	-94.820%
2026-05-14	12.9500	12.9500	12.6000	12.6600	-7.117%	23	1,436	-93.760%
2026-05-13	14.0800	14.1400	13.3800	13.6300	-10.623%	56	1,433	-94.204%
2026-05-12	14.4300	16.4100	14.4300	15.2500	+9.397%	42	1,433	-94.820%
2026-05-11	13.8500	13.9400	13.3700	13.9400	-1.135%	75	1,433	-94.333%
2026-05-08	15.2800	15.3200	14.1000	14.1000	-18.118%	43	1,443	-94.397%
2026-05-07	16.4200	17.2700	15.8800	17.2200	-0.232%	113	1,445	-95.412%
2026-05-06	18.4900	18.4900	17.2600	17.2600	-12.872%	50	1,453	-95.423%
2026-05-05	19.7800	19.9200	19.7100	19.8100	-10.159%	20	1,448	-96.012%
2026-05-04	21.7600	23.1700	20.7100	22.0500	+0.685%	34	1,447	-96.417%
2026-05-01	21.7400	22.0200	21.0300	21.9000	-5.400%	124	1,392	-96.393%
2026-04-30	25.4900	27.2800	22.9900	23.1500	-11.742%	64	1,392	-96.587%
2026-04-29	28.1400	28.1400	26.2300	26.2300	-4.270%	41	1,393	-96.988%
2026-04-28	28.8000	29.1500	27.4000	27.4000	+7.073%	88	1,367	-97.117%
2026-04-27	26.5500	26.8200	25.3400	25.5900	-1.690%	194	1,352	-96.913%
2026-04-24	28.0000	28.3700	25.8000	26.0300	-15.514%	169	1,352	-96.965%
2026-04-23	29.5700	33.3900	28.5000	30.8100	+7.054%	178	1,309	-97.436%
2026-04-22	30.8500	30.8500	28.7000	28.7800	-15.353%	174	1,238	-97.255%
2026-04-21	32.2000	34.0000	30.6000	34.0000	+3.944%	168	1,036	-97.676%
2026-04-20	31.9000	33.9000	31.9000	32.7100	+5.516%	12	1,036	-97.585%
2026-04-17	32.4600	32.5400	30.5000	31.0000	-14.577%	1,045	1,033	-97.452%
2026-04-16	36.2900	36.2900	36.2900	36.2900	-0.466%	1	27	-97.823%
2026-04-15	38.6700	38.6700	36.4600	36.4600	-50.055%	15	26	-97.833%
2026-04-01	73.0000	73.0000	73.0000	73.0000	+10.506%	1	11	-98.918%
2026-03-18	65.3200	66.0600	65.3200	66.0600	+6.103%	2	10	-98.804%
2026-03-16	62.2600	62.2600	62.2600	62.2600	-4.728%	1	10	-98.731%
2026-03-12	65.3500	65.3500	65.3500	65.3500	+15.561%	1	9	-98.791%
2026-03-10	56.5500	57.0800	56.5500	56.5500	-13.267%	9	9	-98.603%
2026-03-09	66.0000	66.0000	65.2000	65.2000	+7.290%	9	17	-98.788%
2026-03-03	60.7700	60.7700	60.7700	60.7700	+15.929%	1	8	-98.700%
2026-02-25	52.9700	52.9700	52.4200	52.4200	-0.644%	3	5	-98.493%
2026-02-09	52.7600	52.7600	52.7600	52.7600	-16.690%	5	5	-98.503%
2026-02-06	61.5100	63.4400	61.5100	63.3300	-5.647%	4	7	-98.753%
2026-02-05	67.1200	67.1200	67.1200	67.1200	+18.065%	1	5	-98.823%
2026-02-04	57.1800	57.1800	56.8400	56.8500	+20.063%	5	5	-98.610%
2026-02-02	48.4400	48.4400	47.3500	47.3500	+0.467%	4	5	-98.332%
2026-01-30	47.1300	47.1300	47.1300	47.1300	-9.937%	1	2	-98.324%
2026-01-29	52.2900	52.3300	52.2900	52.3300	+17.253%	2	2	-98.490%
2026-01-27	44.7600	44.7600	44.6300	44.6300	0.000%	2	2	-98.230%