Dark

QQQ20260821P660
QQQ Aug 21 2026 660.00 Put (QQQ260821P00660000)
option OPRA

EOD

Aug 6, 2026

0.9800-19.008%(-0.2300)4,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5400	1.6800	0.9600	0.9800	-19.008%	4,061	21,936	0.000%
2026-08-05	1.0300	1.2300	0.8700	1.2100	+5.217%	2,545	24,076	-19.008%
2026-08-04	1.9200	2.1000	1.1500	1.1500	-60.751%	3,879	26,055	-14.783%
2026-08-03	5.9100	6.0700	2.8300	2.9300	-51.490%	7,833	26,174	-66.553%
2026-07-31	6.3300	9.5000	5.3000	6.0400	-21.762%	4,798	23,523	-83.775%
2026-07-30	10.9300	11.1000	7.7200	7.7200	-55.504%	4,311	23,043	-87.306%
2026-07-29	11.7800	18.6000	9.5400	17.3500	+48.038%	5,985	23,162	-94.352%
2026-07-28	12.0200	14.8400	10.6800	11.7200	+13.018%	15,000	25,488	-91.638%
2026-07-27	8.1800	13.1500	7.9000	10.3700	-2.720%	2,980	22,597	-90.550%
2026-07-24	9.7200	11.5000	8.2800	10.6600	+21.412%	6,904	22,788	-90.807%
2026-07-23	8.7400	11.4000	7.9800	8.7800	+32.030%	13,636	27,356	-88.838%
2026-07-22	7.0700	7.0700	5.9400	6.6500	+5.222%	465	26,282	-85.263%
2026-07-21	6.8700	7.6700	6.1300	6.3200	-33.753%	2,134	26,670	-84.494%
2026-07-20	8.3300	9.6300	7.3000	9.5400	-10.000%	1,043	26,322	-89.727%
2026-07-17	11.7600	13.2700	8.6200	10.6000	+30.864%	3,232	26,200	-90.755%
2026-07-16	6.4700	8.7300	6.0800	8.1000	+39.175%	1,279	24,489	-87.901%
2026-07-15	5.2100	7.2200	5.1500	5.8200	-3.000%	968	24,452	-83.162%
2026-07-14	6.0000	6.8700	5.6400	6.0000	-20.107%	1,144	24,593	-83.667%
2026-07-13	6.4700	7.8000	6.1000	7.5100	+40.901%	974	24,272	-86.951%
2026-07-10	6.5800	6.9200	5.3000	5.3300	-18.874%	905	23,976	-81.614%
2026-07-09	7.6500	8.1100	6.4800	6.5700	-26.180%	671	24,125	-85.084%
2026-07-08	10.2600	11.7900	8.5300	8.9000	-2.626%	763	24,128	-88.989%
2026-07-07	8.3900	10.6100	8.1500	9.1400	+30.571%	1,778	24,084	-89.278%
2026-07-06	8.2400	8.2400	6.6200	7.0000	-29.435%	707	23,781	-86.000%
2026-07-02	8.0500	11.6500	6.9200	9.9200	+22.469%	2,224	22,776	-90.121%
2026-07-01	7.8300	8.3000	6.9900	8.1000	+18.248%	1,977	22,776	-87.901%
2026-06-30	9.1900	9.1900	6.6000	6.8500	-26.106%	383	23,353	-85.693%
2026-06-29	11.2800	13.0000	9.0500	9.2700	-30.821%	1,741	22,555	-89.428%
2026-06-26	14.8000	15.5800	11.7700	13.4000	+15.219%	744	21,999	-92.687%
2026-06-25	9.8300	14.7900	9.8300	11.6300	+2.467%	768	22,071	-91.574%
2026-06-24	13.0400	15.0600	10.9800	11.3500	-15.676%	1,610	21,830	-91.366%
2026-06-23	12.9700	14.2500	11.2100	13.4600	+57.427%	858	21,612	-92.719%
2026-06-22	7.0300	8.8000	6.9300	8.5500	+7.818%	1,027	21,599	-88.538%
2026-06-18	8.4800	9.2200	7.8800	7.9300	-25.888%	658	21,398	-87.642%
2026-06-17	8.7600	11.3800	8.4600	10.7000	+18.232%	381	21,398	-90.841%
2026-06-16	7.4200	9.0500	7.2200	9.0500	+22.132%	3,798	21,398	-89.171%
2026-06-15	8.1500	8.1500	7.2100	7.4100	-36.121%	1,409	20,164	-86.775%
2026-06-12	13.5000	14.3400	11.6000	11.6000	-13.626%	914	20,164	-91.552%
2026-06-11	18.0000	18.9400	13.3200	13.4300	-32.513%	1,423	20,164	-92.703%
2026-06-10	15.3900	19.9000	14.9500	19.9000	+27.238%	230	21,083	-95.075%
2026-06-09	10.9900	21.7000	10.7400	15.6400	+28.092%	443	21,149	-93.734%
2026-06-08	11.8600	13.4100	11.1500	12.2100	-27.751%	417	21,026	-91.974%
2026-06-05	9.7600	16.9000	9.5700	16.9000	+101.190%	5,728	20,962	-94.201%
2026-06-04	9.7800	9.8200	8.1000	8.4000	-1.408%	10,721	16,706	-88.333%
2026-06-03	8.2900	8.8900	8.2500	8.5200	+4.926%	2,624	16,999	-88.498%
2026-06-02	8.4400	8.5000	8.0700	8.1200	-0.612%	143	15,196	-87.931%
2026-06-01	8.3300	8.6900	7.9200	8.1700	-4.779%	474	15,124	-88.005%
2026-05-29	8.6400	9.0300	8.2100	8.5800	-4.667%	821	14,997	-88.578%
2026-05-28	10.0800	10.2600	8.7600	9.0000	-8.722%	471	14,506	-89.111%
2026-05-27	9.7100	10.5800	9.7100	9.8600	-3.333%	3,487	14,516	-90.061%
2026-05-26	10.2700	10.5100	9.9900	10.2000	-14.787%	4,828	12,489	-90.392%
2026-05-22	12.0300	12.3300	11.3100	11.9700	-5.000%	383	15,806	-91.813%
2026-05-21	14.0600	14.2800	12.5800	12.6000	-6.667%	1,162	15,681	-92.222%
2026-05-20	14.9300	15.4200	13.5000	13.5000	-14.286%	297	15,681	-92.741%
2026-05-19	16.3100	17.4000	14.8800	15.7500	+5.000%	230	16,380	-93.778%
2026-05-18	15.0000	16.8000	14.8700	15.0000	-7.692%	4,384	16,380	-93.467%
2026-05-15	15.9600	16.5000	14.6200	16.2500	+20.998%	10,972	16,380	-93.969%
2026-05-14	14.3600	14.3600	13.2900	13.4300	-7.824%	62	1,955	-92.703%
2026-05-13	15.6000	16.3200	14.1100	14.5700	-7.843%	1,737	1,138	-93.274%
2026-05-12	15.6000	17.4700	15.3600	15.8100	+4.150%	701	1,138	-93.801%
2026-05-11	14.8800	15.1800	14.3300	15.1800	+1.335%	580	1,138	-93.544%
2026-05-08	16.5600	16.6000	14.8700	14.9800	-16.313%	535	1,016	-93.458%
2026-05-07	17.9300	18.5500	17.0300	17.9000	-0.279%	372	745	-94.525%
2026-05-06	19.4400	19.4800	17.9500	17.9500	-16.744%	481	853	-94.540%
2026-05-05	21.5500	21.8000	21.0400	21.5600	-8.876%	78	729	-95.455%
2026-05-04	23.1000	24.2600	22.5000	23.6600	+0.724%	42	707	-95.858%
2026-05-01	24.3600	24.3600	22.5000	23.4900	-5.511%	92	663	-95.828%
2026-04-30	28.1500	28.8500	24.8600	24.8600	-17.818%	90	663	-96.058%
2026-04-29	29.4300	30.2500	28.0000	30.2500	+2.334%	46	614	-96.760%
2026-04-28	31.0000	31.3500	29.2800	29.5600	+8.278%	91	607	-96.685%
2026-04-27	28.0600	28.7300	27.2100	27.3000	-1.975%	281	634	-96.410%
2026-04-24	30.0000	30.2200	27.5400	27.8500	-14.571%	775	523	-96.481%
2026-04-23	31.5400	36.0200	30.5000	32.6000	+6.397%	47	198	-96.994%
2026-04-22	33.0300	33.1500	30.6400	30.6400	-9.483%	58	185	-96.802%
2026-04-21	33.4000	34.8600	33.4000	33.8500	-0.383%	27	155	-97.105%
2026-04-20	33.9800	33.9800	33.9800	33.9800	+1.524%	78	155	-97.116%
2026-04-17	33.4700	33.4700	33.4500	33.4700	-11.291%	5	233	-97.072%
2026-04-16	38.3400	38.3400	37.7300	37.7300	-2.758%	79	228	-97.403%
2026-04-15	38.8000	38.8000	38.8000	38.8000	-51.861%	1	151	-97.474%
2026-04-07	80.6000	80.6000	80.6000	80.6000	+4.404%	2	150	-98.784%
2026-04-02	77.2000	77.2000	77.2000	77.2000	-10.233%	1	150	-98.731%
2026-03-31	86.0000	86.0000	86.0000	86.0000	+5.560%	1	150	-98.860%
2026-03-26	81.4700	81.4700	81.4700	81.4700	+13.849%	1	150	-98.797%
2026-03-23	73.1600	73.1600	71.5600	71.5600	+3.710%	2	149	-98.631%
2026-03-18	69.0000	69.0000	69.0000	69.0000	-0.519%	2	148	-98.580%
2026-03-12	69.3600	69.3600	69.3600	69.3600	+16.984%	2	148	-98.587%
2026-03-11	59.2900	59.2900	59.2900	59.2900	-3.389%	2	150	-98.347%
2026-03-05	61.3700	61.3700	61.3700	61.3700	+5.465%	1	157	-98.403%
2026-03-04	58.4500	58.4500	58.1900	58.1900	-9.615%	3	157	-98.316%
2026-03-03	70.2000	70.2000	63.5500	64.3800	+15.521%	63	155	-98.478%
2026-02-25	55.6400	56.3100	55.6400	55.7300	-10.113%	5	121	-98.242%
2026-02-23	62.0000	62.0000	62.0000	62.0000	+3.627%	2	121	-98.419%
2026-02-18	59.8200	59.8300	59.8200	59.8300	-10.688%	2	119	-98.362%
2026-02-17	67.0900	67.0900	66.9900	66.9900	+3.062%	3	119	-98.537%
2026-02-13	65.0000	65.0000	65.0000	65.0000	-7.381%	1	117	-98.492%
2026-02-05	67.6200	70.1800	67.6200	70.1800	+16.830%	2	121	-98.604%
2026-02-04	59.7500	60.0700	59.7500	60.0700	+5.850%	8	121	-98.369%
2026-02-03	50.6200	56.8000	50.6200	56.7500	+16.172%	126	126	-98.273%
2026-02-02	53.0100	53.1300	48.8500	48.8500	-8.777%	54	119	-97.994%
2026-01-30	50.6700	53.5500	50.6700	53.5500	+2.547%	104	122	-98.170%
2026-01-29	54.7400	54.7400	52.2200	52.2200	+14.492%	75	74	-98.123%
2026-01-28	45.6100	45.6100	45.6100	45.6100	-11.144%	1	2	-97.851%
2026-01-16	51.3300	51.3300	51.3300	51.3300	0.000%	1	0	-98.091%