Dark

QQQI20260821P46
QQQI Aug 21 2026 46.00 Put (QQQI260821P00046000)
option OPRA

EOD

Jul 23, 2026

0.1000+66.667%(+0.0400)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1500	0.1000	0.1000	+66.667%	61	288	0.000%
2026-07-22	0.0700	0.0700	0.0600	0.0600	-25.000%	3	230	+66.667%
2026-07-21	0.0500	0.0900	0.0500	0.0800	+14.286%	15	229	+25.000%
2026-07-20	0.1000	0.1000	0.0700	0.0700	-36.364%	2	218	+42.857%
2026-07-17	0.1100	0.1300	0.1000	0.1100	+120.000%	6	216	-9.091%
2026-07-16	0.0700	0.0700	0.0500	0.0500	0.000%	73	212	+100.000%
2026-07-15	0.0700	0.0700	0.0500	0.0500	-50.000%	36	184	+100.000%
2026-07-13	0.0600	0.1100	0.0500	0.1000	0.000%	35	247	0.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	-23.077%	81	258	0.000%
2026-07-09	0.1300	0.1300	0.1300	0.1300	+30.000%	4	178	-23.077%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-16.667%	7	178	0.000%
2026-07-02	0.1200	0.1200	0.1200	0.1200	+20.000%	5	192	-16.667%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-50.000%	6	192	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+5.263%	1	187	-50.000%
2026-06-24	0.2000	0.2000	0.1900	0.1900	-5.000%	7	187	-47.368%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	2	184	-50.000%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-25.000%	4	188	-33.333%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-33.333%	5	188	-50.000%
2026-06-09	0.1500	0.3000	0.1500	0.3000	+100.000%	7	192	-66.667%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-11.765%	3	193	-33.333%
2026-06-02	0.1400	0.1700	0.1400	0.1700	0.000%	9	196	-41.176%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-15.000%	4	197	-41.176%
2026-05-27	0.2000	0.2000	0.2000	0.2000	+17.647%	5	197	-50.000%
2026-05-26	0.1600	0.2100	0.1600	0.1700	-26.087%	11	212	-41.176%
2026-05-22	0.2300	0.2300	0.2300	0.2300	+15.000%	10	215	-56.522%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-25.926%	10	215	-50.000%
2026-05-20	0.3200	0.3200	0.2700	0.2700	0.000%	7	215	-62.963%
2026-05-18	0.2700	0.2700	0.2700	0.2700	+28.571%	6	216	-62.963%
2026-05-15	0.2400	0.2400	0.2100	0.2100	-25.000%	40	216	-52.381%
2026-05-12	0.3000	0.3000	0.2800	0.2800	+12.000%	2	216	-64.286%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-13.793%	10	216	-60.000%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-17.143%	1	225	-65.517%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+2.941%	1	224	-71.429%
2026-05-06	0.3700	0.4000	0.3400	0.3400	-15.000%	4	227	-70.588%
2026-05-05	0.3200	0.4000	0.3200	0.4000	-11.111%	120	228	-75.000%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	294	-77.778%
2026-05-01	0.3500	0.4500	0.3500	0.4500	-6.250%	7	294	-77.778%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-12.727%	2	294	-79.167%
2026-04-29	0.5000	0.5500	0.5000	0.5500	+14.583%	2	294	-81.818%
2026-04-27	0.4800	0.4800	0.4800	0.4800	-12.727%	1	293	-79.167%
2026-04-24	0.5800	0.6000	0.5500	0.5500	-5.172%	17	293	-81.818%
2026-04-23	0.5800	0.5800	0.5800	0.5800	+5.455%	1	278	-82.759%
2026-04-22	0.6000	0.6000	0.5500	0.5500	-6.780%	7	279	-81.818%
2026-04-21	0.6000	0.6000	0.5900	0.5900	+7.273%	58	278	-83.051%
2026-04-20	0.5200	0.6300	0.5200	0.5500	-5.172%	12	280	-81.818%
2026-04-17	0.5500	0.6000	0.5100	0.5800	-7.937%	14	273	-82.759%
2026-04-16	0.7200	0.7200	0.6300	0.6300	+1.613%	42	273	-84.127%
2026-04-15	0.6900	0.8000	0.6200	0.6200	-17.333%	10	313	-83.871%
2026-04-14	0.8000	0.8000	0.6800	0.7500	-11.765%	15	310	-86.667%
2026-04-13	1.0000	1.0000	0.8500	0.8500	-10.526%	10	309	-88.235%
2026-04-10	0.9500	0.9700	0.9100	0.9500	-3.061%	8	307	-89.474%
2026-04-09	1.0000	1.0800	0.9800	0.9800	-9.259%	57	311	-89.796%
2026-04-08	1.4100	1.4100	1.0000	1.0800	-28.947%	13	345	-90.741%
2026-04-07	1.6000	1.6500	1.5200	1.5200	+4.110%	6	346	-93.421%
2026-04-06	1.3000	1.4600	1.3000	1.4600	-5.195%	45	346	-93.151%
2026-04-02	1.7500	1.7500	1.5400	1.5400	+2.667%	4	324	-93.506%
2026-04-01	1.5600	1.5600	1.4500	1.5000	-37.759%	14	324	-93.333%
2026-03-30	2.2400	2.5000	2.1800	2.4100	+4.783%	45	312	-95.851%
2026-03-27	2.0000	2.3500	2.0000	2.3000	+31.429%	14	299	-95.652%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+15.894%	1	297	-94.286%
2026-03-24	1.5400	1.7700	1.5100	1.5100	+0.667%	7	296	-93.377%
2026-03-23	1.4500	1.5000	1.4500	1.5000	-14.286%	2	289	-93.333%
2026-03-20	1.6000	1.7500	1.5500	1.7500	+26.812%	12	287	-94.286%
2026-03-19	1.5500	1.5500	1.3800	1.3800	+2.985%	2	280	-92.754%
2026-03-18	1.2800	1.3400	1.2000	1.3400	-0.741%	7	278	-92.537%
2026-03-17	1.3000	1.4000	1.3000	1.3500	-10.000%	4	277	-92.593%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-6.250%	5	273	-93.333%
2026-03-13	1.4800	1.6000	1.4800	1.6000	+10.345%	3	268	-93.750%
2026-03-12	1.5000	1.5000	1.4500	1.4500	+15.079%	5	265	-93.103%
2026-03-10	1.2600	1.2600	1.2600	1.2600	-11.268%	1	262	-92.063%
2026-03-06	1.4200	1.4200	1.4200	1.4200	-2.069%	3	261	-92.958%
2026-03-05	1.3000	1.4500	1.3000	1.4500	+22.881%	2	261	-93.103%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-23.871%	50	259	-91.525%
2026-03-03	1.6000	1.8000	1.3800	1.5500	+29.167%	9	247	-93.548%
2026-03-02	1.5000	1.5000	1.2000	1.2000	-7.692%	7	247	-91.667%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+23.810%	1	251	-92.308%
2026-02-26	1.2500	1.3000	1.0500	1.0500	-6.250%	13	251	-90.476%
2026-02-25	1.1200	1.1200	1.1200	1.1200	-18.841%	1	251	-91.071%
2026-02-24	1.5500	1.5500	1.3500	1.3800	-1.429%	3	251	-92.754%
2026-02-23	1.3000	1.5000	1.3000	1.4000	-6.667%	5	252	-92.857%
2026-02-20	1.5000	1.5000	1.5000	1.5000	0.000%	1	251	-93.333%
2026-02-19	1.4500	1.5000	1.4500	1.5000	+25.000%	3	251	-93.333%
2026-02-18	1.4000	1.4100	1.2000	1.2000	-20.000%	7	251	-91.667%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-3.226%	5	246	-93.333%
2026-02-13	1.5500	1.5500	1.5500	1.5500	+10.714%	1	246	-93.548%
2026-02-12	1.2000	1.4000	1.2000	1.4000	+14.754%	5	246	-92.857%
2026-02-11	1.2000	1.2500	1.2000	1.2200	+6.087%	8	248	-91.803%
2026-02-10	1.1000	1.1500	1.1000	1.1500	-8.730%	41	248	-91.304%
2026-02-09	1.2600	1.2600	1.2600	1.2600	-1.563%	3	208	-92.063%
2026-02-06	1.4700	1.5500	1.2300	1.2800	-22.424%	60	205	-92.188%
2026-02-05	1.4500	1.6500	1.4500	1.6500	+28.906%	10	157	-93.939%
2026-02-03	1.1500	1.3000	1.1500	1.2800	+21.905%	9	147	-92.188%
2026-02-02	1.0900	1.0900	1.0500	1.0500	-16.000%	2	144	-90.476%
2026-01-30	1.1100	1.2500	1.0700	1.2500	+13.636%	12	144	-92.000%
2026-01-27	1.1500	1.1500	1.0900	1.1000	+10.000%	5	143	-90.909%
2026-01-26	1.0300	1.0300	0.9300	1.0000	-10.714%	7	141	-90.000%
2026-01-23	1.1200	1.1200	1.1200	1.1200	-7.438%	1	139	-91.071%
2026-01-22	1.2100	1.2100	1.2100	1.2100	+5.217%	5	138	-91.736%
2026-01-21	1.3000	1.3000	1.1500	1.1500	-16.667%	3	143	-91.304%
2026-01-20	1.3500	1.4000	1.2600	1.3800	+12.195%	9	142	-92.754%
2026-01-14	1.2600	1.2600	1.2300	1.2300	+14.953%	3	140	-91.870%
2026-01-13	1.0500	1.0700	1.0500	1.0700	-6.140%	5	140	-90.654%
2026-01-09	1.3000	1.3000	1.1000	1.1400	-5.000%	21	138	-91.228%
2026-01-08	1.2000	1.2000	1.0900	1.2000	+4.348%	3	128	-91.667%
2026-01-06	1.2000	1.2000	1.1500	1.1500	0.000%	6	127	-91.304%
2026-01-05	1.1500	1.1500	1.1500	1.1500	-11.538%	2	119	-91.304%
2026-01-02	1.2200	1.3000	1.2200	1.3000	+6.557%	2	119	-92.308%
2025-12-31	1.1000	1.2200	1.1000	1.2200	+10.909%	11	107	-91.803%
2025-12-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	107	-90.909%
2025-12-29	1.0000	1.1100	1.0000	1.1000	+4.762%	4	106	-90.909%
2025-12-26	1.0500	1.0500	1.0500	1.0500	+31.250%	1	103	-90.476%
2025-12-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	102	-87.500%
2025-12-19	0.9000	0.9000	0.7500	0.8000	0.000%	102	101	-87.500%

.dark-mode .xTKmJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTKmJB{ color: #333333; background-color: white; border: 2px solid #333333; }QQQI20260821P46QQQI Aug 21 2026 46.00 Put (QQQI260821P00046000)option OPRA

QQQI20260821P46
QQQI Aug 21 2026 46.00 Put (QQQI260821P00046000)
option OPRA