Dark

QQQ20260821P685
QQQ Aug 21 2026 685.00 Put (QQQ260821P00685000)
option OPRA

EOD

Aug 6, 2026

2.93-11.747%(-0.39)708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.3600	4.8100	2.7300	2.9300	-11.747%	708	7,083	0.000%
2026-08-05	2.7000	3.4600	2.4800	3.3200	+11.785%	11,672	8,057	-11.747%
2026-08-04	5.2200	5.2900	2.8600	2.9700	-61.075%	2,435	17,331	-1.347%
2026-08-03	12.8600	13.4000	7.2500	7.6300	-42.632%	2,133	17,306	-61.599%
2026-07-31	12.7700	18.4300	11.1500	13.3000	-14.962%	5,606	17,075	-77.970%
2026-07-30	20.9100	21.5600	15.6400	15.6400	-49.548%	8,896	13,653	-81.266%
2026-07-29	21.5400	32.0000	18.5500	31.0000	+40.781%	472	8,630	-90.548%
2026-07-28	21.8800	26.3600	19.7500	22.0200	+15.591%	3,520	9,347	-86.694%
2026-07-27	14.9500	23.0100	14.6200	19.0500	-1.244%	1,674	9,600	-84.619%
2026-07-24	17.1800	20.0000	15.0000	19.2900	+26.078%	1,663	9,829	-84.811%
2026-07-23	15.7800	19.2500	13.9500	15.3000	+32.468%	2,549	9,530	-80.850%
2026-07-22	12.3700	12.4100	10.5700	11.5500	+3.960%	434	8,014	-74.632%
2026-07-21	12.1000	13.2200	10.8400	11.1100	-30.951%	1,652	7,425	-73.627%
2026-07-20	13.7800	16.1800	12.5800	16.0900	-3.131%	621	6,580	-81.790%
2026-07-17	19.0200	21.3900	14.4500	16.6100	+22.132%	938	6,330	-82.360%
2026-07-16	11.0300	14.5500	10.7000	13.6000	+38.776%	588	6,326	-78.456%
2026-07-15	8.9200	12.2800	8.7400	9.8000	-2.970%	1,222	6,381	-70.102%
2026-07-14	10.3900	11.6200	9.5500	10.1000	-18.680%	1,412	5,977	-70.990%
2026-07-13	10.9100	12.9100	10.5500	12.4200	+38.926%	255	5,171	-76.409%
2026-07-10	11.2600	11.6900	8.9400	8.9400	-16.056%	455	5,136	-67.226%
2026-07-09	12.2700	13.0100	10.5600	10.6500	-25.263%	319	5,103	-72.488%
2026-07-08	15.9800	18.2800	14.2500	14.2500	-2.129%	856	5,124	-79.439%
2026-07-07	13.3700	16.7800	13.2600	14.5600	+28.736%	373	4,796	-79.876%
2026-07-06	12.2000	12.4600	10.7100	11.3100	-25.982%	872	4,653	-74.094%
2026-07-02	12.4600	17.6700	10.8000	15.2800	+22.240%	457	4,027	-80.825%
2026-07-01	12.8700	13.0000	10.8400	12.5000	+21.124%	311	4,027	-76.560%
2026-06-30	13.8000	13.8000	10.2400	10.3200	-26.652%	277	3,970	-71.609%
2026-06-29	17.0600	19.6300	13.9300	14.0700	-30.655%	699	3,959	-79.176%
2026-06-26	21.2400	22.4200	17.6200	20.2900	+22.970%	757	4,139	-85.559%
2026-06-25	14.5500	21.3800	14.5500	16.5000	-18.519%	262	4,081	-82.242%
2026-06-24	18.1600	21.8600	16.7100	20.2500	+4.868%	1,534	3,987	-85.531%
2026-06-23	18.9000	20.5000	16.2700	19.3100	+55.977%	2,708	4,556	-84.827%
2026-06-22	10.6100	12.7800	10.2100	12.3800	+6.175%	218	4,323	-76.333%
2026-06-18	12.8600	13.1000	11.6600	11.6600	-28.069%	78	4,415	-74.871%
2026-06-17	13.1500	16.2100	13.0600	16.2100	+22.617%	121	4,415	-81.925%
2026-06-16	11.3000	13.2700	10.6600	13.2200	+20.073%	383	4,415	-77.837%
2026-06-15	11.6300	11.7800	10.7200	11.0100	-36.248%	908	3,897	-73.388%
2026-06-12	19.5100	20.3200	16.9800	17.2700	-12.335%	957	3,897	-83.034%
2026-06-11	25.5300	26.9700	19.5600	19.7000	-27.118%	162	3,897	-85.127%
2026-06-10	24.2300	27.6000	21.1800	27.0300	+27.741%	210	3,912	-89.160%
2026-06-09	16.0000	30.6800	16.0000	21.1600	+18.411%	383	4,349	-86.153%
2026-06-08	17.8000	19.1600	16.4200	17.8700	-26.762%	1,431	4,208	-83.604%
2026-06-05	14.4400	24.4000	14.2700	24.4000	+103.503%	1,520	4,736	-87.992%
2026-06-04	13.3100	13.6600	11.9300	11.9900	-2.282%	1,273	4,385	-75.563%
2026-06-03	12.7800	12.8000	11.9500	12.2700	+3.457%	47	3,519	-76.121%
2026-06-02	12.1300	12.1300	11.6700	11.8600	-1.740%	63	3,491	-75.295%
2026-06-01	12.6900	12.9800	11.6800	12.0700	-2.267%	119	3,455	-75.725%
2026-05-29	12.7500	13.2200	12.1000	12.3500	-5.797%	184	3,411	-76.275%
2026-05-28	14.3300	14.7300	12.9400	13.1100	-10.512%	887	3,437	-77.651%
2026-05-27	15.4300	15.4500	14.6500	14.6500	-1.014%	1,515	3,520	-80.000%
2026-05-26	15.0600	15.4500	14.6000	14.8000	-15.909%	309	2,545	-80.203%
2026-05-22	17.1500	17.7200	16.2500	17.6000	-3.614%	958	2,599	-83.352%
2026-05-21	20.3000	20.5300	18.0900	18.2600	-7.638%	253	2,183	-83.954%
2026-05-20	21.2600	21.7300	19.7400	19.7700	-14.821%	96	2,183	-85.180%
2026-05-19	22.5800	24.7300	22.5300	23.2100	+0.869%	19	2,042	-87.376%
2026-05-18	22.9600	23.4000	21.1800	23.0100	+0.043%	430	2,042	-87.266%
2026-05-15	22.5400	23.4100	20.6700	23.0000	+21.308%	764	2,042	-87.261%
2026-05-14	20.3500	20.3500	18.9600	18.9600	-8.890%	1,459	1,633	-84.546%
2026-05-13	22.3900	22.3900	20.3400	20.8100	-5.752%	72	821	-85.920%
2026-05-12	22.3600	25.0000	21.7100	22.0800	+4.744%	55	821	-86.730%
2026-05-11	21.6500	21.6500	20.3000	21.0800	-1.679%	155	821	-86.101%
2026-05-08	23.9600	23.9600	21.4400	21.4400	-14.988%	56	715	-86.334%
2026-05-07	25.1500	25.8100	24.1300	25.2200	-1.561%	61	705	-88.382%
2026-05-06	27.9400	27.9400	25.6200	25.6200	-15.025%	127	661	-88.564%
2026-05-05	29.8500	30.2800	29.7700	30.1500	-10.931%	591	662	-90.282%
2026-05-04	33.2900	33.8500	33.2900	33.8500	+2.452%	15	101	-91.344%
2026-05-01	32.9200	33.0400	32.9200	33.0400	-6.429%	2	88	-91.132%
2026-04-30	35.8100	35.8100	35.3100	35.3100	-18.828%	7	88	-91.702%
2026-04-28	41.3600	44.0200	41.3600	43.5000	+11.768%	92	94	-93.264%
2026-04-24	41.2500	41.2500	38.9200	38.9200	-16.012%	12	104	-92.472%
2026-04-23	42.6500	46.3400	42.6500	46.3400	-18.645%	92	93	-93.677%
2026-04-15	56.9600	56.9600	56.9600	56.9600	-5.413%	1	1	-94.856%
2026-04-14	61.3400	61.3400	60.2200	60.2200	0.000%	2	2	-95.135%