Dark

QQQ20260821P705
QQQ Aug 21 2026 705.00 Put (QQQ260821P00705000)
option OPRA

EOD

Aug 6, 2026

7.08-5.600%(-0.42)2,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.5900	10.3900	6.4900	7.0800	-5.600%	2,015	36,574	0.000%
2026-08-05	6.1200	7.9900	5.5600	7.5000	+15.385%	10,022	37,187	-5.600%
2026-08-04	10.5100	10.5100	6.2500	6.5000	-56.405%	5,167	40,555	+8.923%
2026-08-03	22.3700	23.9400	14.6100	14.9100	-35.258%	4,824	38,027	-52.515%
2026-07-31	21.4900	28.8400	20.0100	23.0300	-17.188%	506	41,026	-69.257%
2026-07-30	33.9600	33.9600	26.7600	27.8100	-41.018%	1,023	41,462	-74.542%
2026-07-29	33.3700	47.1500	30.0700	47.1500	+37.664%	928	42,098	-84.984%
2026-07-28	32.9800	40.0000	31.1700	34.2500	+16.338%	489	42,767	-79.328%
2026-07-27	23.8100	34.4900	23.8100	29.4400	+0.307%	250	42,870	-75.951%
2026-07-24	25.6000	30.2500	23.9000	29.3500	+10.338%	1,020	42,922	-75.877%
2026-07-23	24.0200	28.1100	21.4000	26.6000	+51.567%	2,116	44,002	-73.383%
2026-07-22	19.5100	19.5100	16.6300	17.5500	+2.035%	1,068	44,539	-59.658%
2026-07-21	18.5500	20.2400	16.7100	17.2000	-28.778%	4,149	44,311	-58.837%
2026-07-20	21.1200	24.1500	19.1700	24.1500	-5.664%	824	41,977	-70.683%
2026-07-17	27.0700	30.6400	21.6500	25.6000	+26.357%	1,023	42,194	-72.344%
2026-07-16	17.0200	21.7000	16.3800	20.2600	+35.247%	1,097	42,299	-65.054%
2026-07-15	13.5400	18.1600	13.5400	14.9800	-1.187%	321	42,032	-52.737%
2026-07-14	15.5400	17.0800	14.3900	15.1600	-18.407%	2,057	41,856	-53.298%
2026-07-13	16.7900	19.2800	15.6300	18.5800	+36.117%	476	41,286	-61.895%
2026-07-10	16.4300	16.5300	13.5800	13.6500	-12.444%	488	41,179	-48.132%
2026-07-09	18.0500	18.7600	15.5900	15.5900	-24.976%	433	41,092	-54.586%
2026-07-08	23.2000	25.8800	20.0000	20.7800	-1.000%	8,667	39,501	-65.929%
2026-07-07	19.6100	24.0200	19.0900	20.9900	+27.367%	1,416	33,909	-66.270%
2026-07-06	18.1900	18.5200	15.8400	16.4800	-25.565%	3,294	34,392	-57.039%
2026-07-02	16.1500	24.5200	15.3900	22.1400	+24.173%	404	33,962	-68.022%
2026-07-01	17.0400	18.2200	15.5000	17.8300	+19.504%	4,002	33,962	-60.292%
2026-06-30	19.1500	19.1500	14.5100	14.9200	-22.654%	332	30,931	-52.547%
2026-06-29	23.4500	26.6300	19.2000	19.2900	-29.982%	532	30,820	-63.297%
2026-06-26	29.5500	29.9000	24.4000	27.5500	+11.448%	251	30,693	-74.301%
2026-06-25	20.3100	28.6900	20.3100	24.7200	+3.778%	753	30,689	-71.359%
2026-06-24	25.2800	29.4900	22.8200	23.8200	-8.980%	416	30,925	-70.277%
2026-06-23	25.9700	27.1500	22.0600	26.1700	+55.404%	387	30,811	-72.946%
2026-06-22	15.4200	17.4400	14.2400	16.8400	+5.119%	290	30,683	-57.957%
2026-06-18	17.0600	18.4700	16.0200	16.0200	-25.488%	157	19,169	-55.805%
2026-06-17	17.8600	22.6500	17.5100	21.5000	+13.456%	15,098	19,169	-67.070%
2026-06-16	14.8600	18.9500	14.8000	18.9500	+26.333%	231	19,169	-62.639%
2026-06-15	16.6000	16.9400	14.8700	15.0000	-34.584%	255	19,180	-52.800%
2026-06-12	27.2300	27.2300	22.9000	22.9300	-12.280%	299	19,180	-69.123%
2026-06-11	33.9400	35.3900	25.8000	26.1400	-26.428%	518	19,180	-72.915%
2026-06-10	32.1400	36.5100	27.8800	35.5300	+23.497%	279	19,299	-80.073%
2026-06-09	21.6000	40.0500	20.8700	28.7700	+19.975%	575	19,257	-75.391%
2026-06-08	23.7300	25.1700	21.9800	23.9800	-25.063%	380	19,162	-70.475%
2026-06-05	19.3100	32.0000	19.0600	32.0000	+91.617%	1,333	19,065	-77.875%
2026-06-04	18.9300	18.9300	16.1900	16.7000	+0.120%	477	18,982	-57.605%
2026-06-03	15.5800	17.2800	15.5700	16.6800	+5.503%	1,244	18,901	-57.554%
2026-06-02	16.9000	16.9000	15.8100	15.8100	-3.006%	2,863	18,143	-55.218%
2026-06-01	17.2700	17.5000	15.7700	16.3000	-4.174%	5,119	15,618	-56.564%
2026-05-29	17.3400	18.1900	16.5000	17.0100	-5.500%	5,098	10,586	-58.377%
2026-05-28	19.5900	20.4100	17.6600	18.0000	-9.320%	2,712	7,374	-60.667%
2026-05-27	19.6200	21.2900	19.6200	19.8500	-1.927%	178	4,842	-64.332%
2026-05-26	21.0100	21.0100	19.9300	20.2400	-14.671%	204	4,793	-65.020%
2026-05-22	23.0100	24.0600	22.2600	23.7200	-2.946%	1,243	4,753	-70.152%
2026-05-21	27.6300	27.9400	24.4400	24.4400	-6.360%	3,213	3,972	-71.031%
2026-05-20	28.7700	29.5000	26.1000	26.1000	-14.032%	1,431	3,972	-72.874%
2026-05-19	30.6300	32.7400	28.6000	30.3600	+4.798%	936	1,208	-76.680%
2026-05-18	28.0400	31.8800	27.8900	28.9700	-4.985%	710	1,208	-75.561%
2026-05-15	29.7100	30.6100	27.0400	30.4900	+20.514%	578	1,208	-76.779%
2026-05-14	26.5000	26.5000	25.3000	25.3000	-7.799%	32	904	-72.016%
2026-05-13	29.4500	30.6600	26.4200	27.4400	-7.919%	256	756	-74.198%
2026-05-12	29.6600	33.4300	28.6200	29.8000	+4.561%	153	756	-76.242%
2026-05-11	27.6700	28.5000	27.1400	28.5000	+0.707%	79	756	-75.158%
2026-05-08	30.7500	30.8600	28.3000	28.3000	-17.155%	547	781	-74.982%
2026-05-07	32.1000	34.4100	31.6500	34.1600	-1.867%	317	324	-79.274%
2026-05-06	34.8100	34.8100	34.8100	34.8100	-12.273%	15	20	-79.661%
2026-05-05	39.6300	39.6800	39.5900	39.6800	-28.825%	20	20	-82.157%
2026-04-28	55.7500	55.7500	55.7500	55.7500	+8.780%	1	1	-87.300%
2026-04-27	51.2500	51.2500	51.2500	51.2500	-47.165%	1	1	-86.185%
2026-02-20	96.5000	97.0000	96.5000	97.0000	-3.960%	2	3	-92.701%
2026-02-19	101.0000	101.0000	101.0000	101.0000	+4.663%	1	2	-92.990%
2026-02-18	96.5000	96.5000	96.5000	96.5000	-5.955%	1	3	-92.663%
2026-02-13	106.0000	106.0000	102.6100	102.6100	-3.380%	2	2	-93.100%
2026-02-05	106.2000	106.2000	106.2000	106.2000	+6.755%	1	2	-93.333%
2026-02-04	99.3900	99.4800	99.3700	99.4800	+32.906%	6	2	-92.883%
2026-01-28	73.7100	74.8500	73.7100	74.8500	-2.640%	2	8	-90.541%
2026-01-27	76.8800	76.8800	76.8800	76.8800	-4.899%	1	8	-90.791%
2026-01-26	80.7600	80.8400	80.6200	80.8400	-16.951%	6	7	-91.242%
2026-01-20	97.4400	97.4400	97.3100	97.3400	+14.774%	7	1	-92.727%
2026-01-16	85.5000	85.5000	84.8100	84.8100	0.000%	8	0	-91.652%