Dark

QQQ20260821P665
QQQ Aug 21 2026 665.00 Put (QQQ260821P00665000)
option OPRA

EOD

Aug 6, 2026

1.21-17.687%(-0.26)1,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9500	2.0600	1.2000	1.2100	-17.687%	1,021	6,435	0.000%
2026-08-05	1.2500	1.4800	1.0900	1.4700	+5.000%	972	6,425	-17.687%
2026-08-04	2.6300	2.6300	1.3700	1.4000	-60.114%	2,542	6,214	-13.571%
2026-08-03	6.7500	7.2000	3.4900	3.5100	-51.984%	1,004	7,444	-65.527%
2026-07-31	6.4400	11.0000	6.1500	7.3100	-17.957%	2,399	7,379	-83.447%
2026-07-30	12.6900	12.8200	7.6200	8.9100	-54.656%	2,448	7,648	-86.420%
2026-07-29	13.5900	20.9900	10.9000	19.6500	+45.556%	4,167	7,973	-93.842%
2026-07-28	14.0500	16.6600	12.1000	13.5000	+16.079%	3,801	7,924	-91.037%
2026-07-27	9.3300	14.7200	9.0100	11.6300	-4.280%	2,492	7,126	-89.596%
2026-07-24	11.0300	12.7500	9.5400	12.1500	+18.885%	850	8,446	-90.041%
2026-07-23	10.1200	12.6100	8.9400	10.2200	+36.085%	894	8,143	-88.160%
2026-07-22	7.7500	7.8000	6.7500	7.5100	+5.775%	252	8,047	-83.888%
2026-07-21	7.4900	8.4800	6.8500	7.1000	-33.458%	4,825	7,972	-82.958%
2026-07-20	9.0000	10.6700	8.1600	10.6700	-8.647%	389	9,915	-88.660%
2026-07-17	12.9400	14.5800	9.5800	11.6800	+30.357%	3,189	9,873	-89.640%
2026-07-16	7.2000	9.6800	6.8400	8.9600	+40.000%	4,722	7,788	-86.496%
2026-07-15	5.7900	7.9100	5.7600	6.4000	-4.903%	423	4,994	-81.094%
2026-07-14	6.6100	7.3100	6.2700	6.7300	-19.594%	289	5,115	-82.021%
2026-07-13	7.4800	8.5000	6.7500	8.3700	+41.147%	2,098	5,022	-85.544%
2026-07-10	7.3400	7.5700	5.9000	5.9300	-17.981%	318	3,970	-79.595%
2026-07-09	8.5300	8.7500	7.2000	7.2300	-23.895%	213	3,885	-83.264%
2026-07-08	11.5300	12.8900	9.5000	9.5000	-5.473%	468	3,908	-87.263%
2026-07-07	9.2400	11.3900	8.9200	10.0500	+30.350%	602	3,838	-87.960%
2026-07-06	9.1800	9.1800	7.3600	7.7100	-29.201%	208	3,763	-84.306%
2026-07-02	8.2600	12.5000	7.7000	10.8900	+25.316%	1,465	3,884	-88.889%
2026-07-01	8.5200	9.2200	7.6700	8.6900	+21.709%	357	3,884	-86.076%
2026-06-30	9.5200	9.5200	7.1400	7.1400	-29.931%	187	3,765	-83.053%
2026-06-29	11.8300	14.3900	9.9400	10.1900	-30.915%	143	3,740	-88.126%
2026-06-26	16.2400	16.2400	12.8300	14.7500	+9.993%	444	3,750	-91.797%
2026-06-25	11.1900	16.0300	11.1900	13.4100	+6.853%	61	3,472	-90.977%
2026-06-24	13.9700	15.7900	12.5500	12.5500	-13.567%	113	3,487	-90.359%
2026-06-23	14.1700	15.3200	12.2700	14.5200	+55.627%	260	3,492	-91.667%
2026-06-22	7.8700	9.4200	7.4300	9.3300	+7.737%	208	3,387	-87.031%
2026-06-18	9.1000	9.5400	8.5500	8.6600	-27.531%	107	3,328	-86.028%
2026-06-17	9.5600	12.2900	9.4000	11.9500	+23.323%	267	3,328	-89.874%
2026-06-16	8.1500	9.8000	7.7600	9.6900	+22.194%	217	3,328	-87.513%
2026-06-15	9.2100	9.2100	7.8600	7.9300	-37.901%	386	2,989	-84.741%
2026-06-12	14.5200	15.0900	12.5600	12.7700	-12.474%	94	2,989	-90.525%
2026-06-11	18.9400	20.3600	14.4600	14.5900	-32.297%	177	2,989	-91.707%
2026-06-10	16.6300	21.5500	16.0600	21.5500	+23.284%	193	3,009	-94.385%
2026-06-09	11.6000	23.1500	11.5300	17.4800	+30.936%	230	3,073	-93.078%
2026-06-08	13.9200	14.0200	12.2400	13.3500	-22.339%	890	3,096	-90.936%
2026-06-05	10.5000	17.1900	10.5000	17.1900	+95.119%	243	2,333	-92.961%
2026-06-04	10.5300	10.5300	8.7300	8.8100	-3.821%	67	2,348	-86.266%
2026-06-03	9.0000	9.3800	9.0000	9.1600	+4.686%	62	2,318	-86.790%
2026-06-02	9.1800	9.1800	8.6600	8.7500	-0.906%	689	2,297	-86.171%
2026-06-01	9.1900	9.5200	8.6100	8.8300	-1.341%	84	2,295	-86.297%
2026-05-29	9.0500	9.4900	8.9000	8.9500	-8.299%	165	2,283	-86.480%
2026-05-28	10.6000	10.6000	9.5000	9.7600	-9.462%	327	2,353	-87.602%
2026-05-27	11.0100	11.3000	10.7800	10.7800	-1.101%	42	2,247	-88.776%
2026-05-26	11.2500	11.2500	10.8300	10.9000	-16.154%	3,353	2,260	-88.899%
2026-05-22	13.0200	13.0200	12.1400	13.0000	-6.943%	64	4,569	-90.692%
2026-05-21	15.1100	15.2300	13.9700	13.9700	-4.707%	12	4,575	-91.339%
2026-05-20	16.0400	16.5000	14.5200	14.6600	-14.767%	3,223	4,575	-91.746%
2026-05-19	16.5600	18.5000	16.0700	17.2000	+4.878%	650	888	-92.965%
2026-05-18	16.8500	18.0000	16.1200	16.4000	-7.345%	45	888	-92.622%
2026-05-15	17.4300	17.7000	15.7800	17.7000	+24.123%	89	888	-93.164%
2026-05-14	15.1800	15.2400	14.2600	14.2600	-8.882%	17	871	-91.515%
2026-05-13	16.3800	16.6200	15.1500	15.6500	-6.511%	851	709	-92.268%
2026-05-12	17.2800	18.9000	16.7400	16.7400	+4.690%	130	709	-92.772%
2026-05-11	16.1800	16.1800	15.3400	15.9900	-0.312%	99	709	-92.433%
2026-05-08	17.7100	17.7800	16.0200	16.0400	-16.371%	182	659	-92.456%
2026-05-07	18.6000	19.8900	18.3600	19.1800	-0.519%	201	687	-93.691%
2026-05-06	21.3200	21.3500	19.2800	19.2800	-14.653%	57	524	-93.724%
2026-05-05	22.7400	23.0400	22.5900	22.5900	-10.250%	41	527	-94.644%
2026-05-04	25.1900	26.8100	24.3700	25.1700	+1.615%	38	529	-95.193%
2026-05-01	25.0000	25.0000	24.2500	24.7700	-6.704%	83	550	-95.115%
2026-04-30	30.6400	31.0000	26.5500	26.5500	-17.031%	360	550	-95.443%
2026-04-29	31.9600	32.0000	29.9000	32.0000	-3.323%	68	259	-96.219%
2026-04-28	32.9800	33.5000	31.6300	33.1000	+13.162%	61	260	-96.344%
2026-04-27	30.4100	31.1500	29.2500	29.2500	-2.565%	106	301	-95.863%
2026-04-24	31.8000	32.3400	29.5000	30.0200	-14.716%	268	256	-95.969%
2026-04-23	33.5500	37.8600	32.6900	35.2000	+4.389%	25	26	-96.563%
2026-04-22	35.0600	35.3500	33.4600	33.7200	-12.188%	9	16	-96.412%
2026-04-21	35.6800	39.4000	35.6800	38.4000	+5.669%	6	10	-96.849%
2026-04-20	36.3400	36.3400	36.3400	36.3400	+3.239%	1	10	-96.670%
2026-04-17	35.2000	35.2000	35.2000	35.2000	-44.011%	1	9	-96.563%
2026-04-08	62.8700	62.8700	62.8700	62.8700	-33.932%	8	8	-98.075%
2026-03-27	95.3000	95.3000	95.1600	95.1600	+21.362%	4	297	-98.728%
2026-03-25	78.4100	78.4100	78.4100	78.4100	-2.596%	1	295	-98.457%
2026-03-24	80.5000	80.5000	80.5000	80.5000	-5.294%	1	295	-98.497%
2026-03-20	85.0000	85.0000	85.0000	85.0000	+22.302%	34	294	-98.576%
2026-03-18	68.5400	69.5000	68.5400	69.5000	0.000%	25	294	-98.259%
2026-03-16	69.5000	69.5000	69.5000	69.5000	+10.934%	34	290	-98.259%
2026-03-10	61.6000	62.6500	61.6000	62.6500	+2.202%	2	290	-98.069%
2026-03-04	60.0400	61.3700	60.0400	61.3000	-17.993%	184	290	-98.026%
2026-03-03	74.7500	74.7500	74.7500	74.7500	+15.000%	7	189	-98.381%
2026-02-26	65.0000	65.0000	65.0000	65.0000	+11.550%	7	189	-98.138%
2026-02-25	59.6700	59.6900	58.2700	58.2700	-9.406%	84	161	-97.923%
2026-02-24	63.8800	64.3500	63.7400	64.3200	-4.229%	315	161	-98.119%
2026-02-19	67.0700	67.1600	67.0700	67.1600	0.000%	2	1	-98.198%