Dark

QQQ20260821P700
QQQ Aug 21 2026 700.00 Put (QQQ260821P00700000)
option OPRA

EOD

Aug 6, 2026

5.71-7.903%(-0.49)7,102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.9400	8.8000	5.2500	5.7100	-7.903%	7,102	60,257	0.000%
2026-08-05	5.1000	6.6000	4.5600	6.2000	+17.424%	13,769	61,868	-7.903%
2026-08-04	9.1600	9.5200	5.1500	5.2800	-58.095%	18,347	60,485	+8.144%
2026-08-03	20.8300	21.0000	12.3000	12.6000	-38.144%	4,536	57,084	-54.683%
2026-07-31	19.3900	26.6700	17.2000	20.3700	-13.319%	746	56,422	-71.969%
2026-07-30	30.0000	32.2100	21.0000	23.5000	-44.771%	4,924	56,376	-75.702%
2026-07-29	30.3700	42.5500	26.5900	42.5500	+40.475%	2,176	58,533	-86.580%
2026-07-28	29.6500	36.3000	27.8400	30.2900	+14.691%	10,559	58,934	-81.149%
2026-07-27	21.2200	31.5000	20.9200	26.4100	+0.228%	1,242	57,723	-78.379%
2026-07-24	23.2600	27.4400	21.1300	26.3500	+25.476%	6,051	57,987	-78.330%
2026-07-23	21.5100	25.6800	19.2400	21.0000	+32.075%	4,133	59,734	-72.810%
2026-07-22	17.6000	17.6000	14.8600	15.9000	+2.913%	1,888	61,628	-64.088%
2026-07-21	16.7400	18.2800	15.0500	15.4500	-29.452%	3,174	61,306	-63.042%
2026-07-20	18.9900	22.0000	17.2600	21.9000	-6.769%	8,897	59,968	-73.927%
2026-07-17	25.3500	28.3300	19.5700	23.4900	+26.631%	21,318	59,044	-75.692%
2026-07-16	15.3700	19.6600	14.6600	18.5500	+35.798%	7,086	48,398	-69.218%
2026-07-15	12.1400	16.6500	12.0000	13.6600	+0.147%	2,136	47,013	-58.199%
2026-07-14	13.8800	15.7900	12.9000	13.6400	-19.242%	3,086	46,604	-58.138%
2026-07-13	14.6900	17.5200	14.1200	16.8900	+36.540%	3,893	45,882	-66.193%
2026-07-10	15.0100	15.4700	12.2500	12.3700	-13.010%	2,465	44,875	-53.840%
2026-07-09	16.3400	17.3600	14.1000	14.2200	-25.040%	4,097	44,291	-59.845%
2026-07-08	21.4200	23.7000	18.2300	18.9700	-1.710%	9,490	42,939	-69.900%
2026-07-07	17.8200	21.9800	17.2700	19.3000	+28.581%	4,863	43,358	-70.415%
2026-07-06	17.0800	17.2400	14.2200	15.0100	-25.546%	6,063	40,556	-61.959%
2026-07-02	15.8200	22.8400	14.1300	20.1600	+22.852%	4,187	40,590	-71.677%
2026-07-01	15.3500	16.7200	14.2300	16.4100	+19.345%	3,289	40,590	-65.204%
2026-06-30	17.3800	17.3800	13.1700	13.7500	-23.184%	4,294	38,719	-58.473%
2026-06-29	21.6200	24.7500	17.5700	17.9000	-28.400%	7,969	37,618	-68.101%
2026-06-26	26.3400	27.9900	22.0200	25.0000	+14.679%	2,928	34,235	-77.160%
2026-06-25	18.4300	27.1300	18.3500	21.8000	+2.830%	6,293	35,067	-73.807%
2026-06-24	23.3100	27.4300	20.9200	21.2000	-11.924%	1,441	35,853	-73.066%
2026-06-23	23.0900	25.3500	20.4100	24.0700	+56.400%	2,773	36,499	-76.278%
2026-06-22	13.9000	16.3100	12.9400	15.3900	+2.532%	1,713	35,989	-62.898%
2026-06-18	15.7900	16.9700	14.7500	15.0100	-23.923%	2,402	34,806	-61.959%
2026-06-17	16.5000	21.0600	15.9200	19.7300	+13.456%	2,362	34,806	-71.059%
2026-06-16	14.2500	17.4700	13.6000	17.3900	+25.741%	1,463	34,806	-67.165%
2026-06-15	15.6500	15.6500	13.6900	13.8300	-33.349%	2,024	34,562	-58.713%
2026-06-12	24.4800	25.7500	20.7500	20.7500	-14.609%	2,496	34,562	-72.482%
2026-06-11	30.7600	33.5300	24.0200	24.3000	-30.571%	1,376	34,562	-76.502%
2026-06-10	29.2500	35.0100	25.8800	35.0000	+30.988%	1,720	34,470	-83.686%
2026-06-09	20.4900	37.3500	19.3100	26.7200	+19.179%	2,603	35,010	-78.630%
2026-06-08	22.4600	23.9500	20.3500	22.4200	-25.267%	683	35,342	-74.532%
2026-06-05	17.6800	30.0000	17.5900	30.0000	+94.175%	3,264	35,219	-80.967%
2026-06-04	17.2100	17.7000	14.9100	15.4500	+0.849%	6,653	35,311	-63.042%
2026-06-03	14.5600	16.1700	14.5000	15.3200	+3.935%	3,194	35,124	-62.728%
2026-06-02	15.4400	15.8000	14.6600	14.7400	-3.344%	17,081	32,412	-61.262%
2026-06-01	16.0000	16.3300	14.6200	15.2500	-2.369%	7,290	17,018	-62.557%
2026-05-29	16.0800	16.9900	15.3100	15.6200	-6.017%	3,042	14,202	-63.444%
2026-05-28	18.0000	18.9900	16.2800	16.6200	-9.230%	3,391	14,455	-65.644%
2026-05-27	17.8800	19.6400	17.8800	18.3100	-2.658%	2,959	12,204	-68.815%
2026-05-26	19.1700	19.5100	18.4000	18.8100	-13.913%	376	9,579	-69.644%
2026-05-22	21.7000	22.5000	20.5600	21.8500	-3.914%	392	9,494	-73.867%
2026-05-21	25.3800	25.9400	22.5800	22.7400	-6.072%	559	9,186	-74.890%
2026-05-20	26.6000	27.2600	24.2100	24.2100	-14.240%	1,338	9,186	-76.415%
2026-05-19	28.0200	30.8100	26.6100	28.2300	+6.128%	849	7,949	-79.773%
2026-05-18	26.1600	29.8400	26.0000	26.6000	-6.040%	1,869	7,949	-78.534%
2026-05-15	27.6000	28.7100	25.1800	28.3100	+20.314%	3,005	7,949	-79.830%
2026-05-14	25.4000	25.4000	23.3900	23.5300	-6.996%	3,963	5,417	-75.733%
2026-05-13	26.7200	28.0300	24.7600	25.3000	-8.532%	628	1,307	-77.431%
2026-05-12	27.4200	31.3000	26.8400	27.6600	+5.371%	516	1,307	-79.356%
2026-05-11	26.3000	27.0000	25.1200	26.2500	-0.114%	354	1,307	-78.248%
2026-05-08	29.9900	29.9900	26.0900	26.2800	-14.814%	1,141	1,235	-78.272%
2026-05-07	31.0300	32.5600	29.4700	30.8500	-1.438%	870	410	-81.491%
2026-05-06	34.3000	34.3000	31.3000	31.3000	-15.153%	138	306	-81.757%
2026-05-05	37.3600	37.6400	36.6500	36.8900	-10.656%	60	265	-84.522%
2026-05-04	39.0400	42.5100	39.0400	41.2900	+3.302%	17	256	-86.171%
2026-05-01	40.9900	41.2000	39.4600	39.9700	-8.973%	281	45	-85.714%
2026-04-30	43.9100	43.9100	43.9100	43.9100	-10.915%	5	45	-86.996%
2026-04-29	48.8900	49.2900	48.8900	49.2900	-8.041%	2	45	-88.416%
2026-04-28	53.0300	53.6000	53.0300	53.6000	+12.204%	3	45	-89.347%
2026-04-27	47.7700	47.7700	47.7700	47.7700	-0.105%	10	44	-88.047%
2026-04-24	48.0300	48.1800	47.8200	47.8200	-17.891%	7	34	-88.059%
2026-04-23	53.1100	58.2400	53.1100	58.2400	+8.901%	42	30	-90.196%
2026-04-22	54.3300	54.3300	53.4800	53.4800	-8.268%	3	10	-89.323%
2026-04-21	58.3000	58.3000	58.3000	58.3000	-0.291%	1	7	-90.206%
2026-04-20	58.5000	59.1000	58.4700	58.4700	-8.526%	10	8	-90.234%
2026-04-16	63.9200	63.9200	63.9200	63.9200	-7.025%	1	6	-91.067%
2026-04-15	71.7000	71.7000	68.1600	68.7500	-22.570%	5	5	-91.695%
2026-04-10	88.7900	88.7900	88.7900	88.7900	-5.673%	1	1	-93.569%
2026-03-11	94.1300	94.1300	94.1300	94.1300	+5.931%	1	2	-93.934%
2026-03-10	88.9000	88.9000	88.8600	88.8600	+4.247%	2	3	-93.574%
2026-02-25	85.0400	85.2400	85.0400	85.2400	-10.911%	2	3	-93.301%
2026-02-23	93.9400	97.8700	93.9400	95.6800	+1.174%	5	3	-94.032%
2026-02-04	94.5800	94.5800	94.5700	94.5700	+13.014%	2	2	-93.962%
2026-02-03	83.6800	83.6800	83.6800	83.6800	+6.626%	1	3	-93.176%
2026-01-29	79.3800	79.3800	78.4800	78.4800	0.000%	2	2	-92.724%