Dark

QQQ20260821C550
QQQ Aug 21 2026 550.00 Call (QQQ260821C00550000)
option OPRA

EOD

Aug 4, 2026

174.71+15.526%(+23.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	175.1500	175.1500	174.7100	174.7100	+15.526%	4	120	0.000%
2026-08-03	151.2300	151.2300	151.2300	151.2300	+24.305%	1	120	+15.526%
2026-07-29	121.6600	121.6600	121.6600	121.6600	-23.364%	1	121	+43.605%
2026-07-22	160.4000	160.4000	158.7000	158.7500	+1.750%	16	135	+10.054%
2026-07-20	156.0200	156.0200	156.0200	156.0200	+2.618%	20	131	+11.979%
2026-07-17	142.6900	152.6700	142.6900	152.0400	-8.161%	50	131	+14.911%
2026-07-16	165.0500	165.5500	165.0500	165.5500	-2.342%	2	90	+5.533%
2026-07-15	168.6000	169.5300	167.1000	169.5200	+2.727%	18	90	+3.062%
2026-07-13	165.0200	165.0200	165.0200	165.0200	-12.153%	1	98	+5.872%
2026-06-30	185.6800	187.8500	185.6800	187.8500	+7.429%	8	99	-6.995%
2026-06-29	174.8600	174.8600	174.8600	174.8600	+4.164%	4	100	-0.086%
2026-06-26	167.9100	167.9100	167.8700	167.8700	+0.305%	3	103	+4.075%
2026-06-25	166.8000	167.3600	166.8000	167.3600	-7.064%	2	102	+4.392%
2026-06-23	180.0800	180.0800	180.0800	180.0800	-6.218%	1	123	-2.982%
2026-06-22	193.8900	194.0900	191.7300	192.0200	+3.403%	76	124	-9.015%
2026-06-17	186.1600	186.1600	185.7000	185.7000	-2.315%	2	128	-5.918%
2026-06-16	197.2900	197.8800	190.1000	190.1000	-4.535%	10	128	-8.096%
2026-06-15	199.1300	199.1300	199.1300	199.1300	+12.573%	1	150	-12.263%
2026-06-12	176.8900	176.8900	176.8900	176.8900	+3.125%	1	150	-1.232%
2026-06-05	171.5300	171.5300	171.5300	171.5300	-13.756%	18	150	+1.854%
2026-06-04	189.8800	198.8900	189.8800	198.8900	+2.966%	4	132	-12.157%
2026-05-29	193.1600	193.1600	193.1600	193.1600	+0.604%	1	132	-9.552%
2026-05-28	192.0000	192.0000	192.0000	192.0000	+3.834%	1	132	-9.005%
2026-05-27	184.9100	184.9100	184.9100	184.9100	+4.457%	1	132	-5.516%
2026-05-22	177.0200	177.0200	177.0200	177.0200	+9.002%	1	131	-1.305%
2026-05-18	162.4000	162.4000	162.4000	162.4000	-2.345%	1	130	+7.580%
2026-05-15	167.0500	169.0000	166.3000	166.3000	-5.832%	9	130	+5.057%
2026-05-14	175.8000	178.6800	175.8000	176.6000	+11.069%	29	124	-1.070%
2026-05-12	159.5000	159.5000	159.0000	159.0000	-7.959%	2	125	+9.881%
2026-05-11	169.8900	172.7500	169.8900	172.7500	+9.474%	12	125	+1.135%
2026-05-07	157.8000	157.8000	157.8000	157.8000	+4.193%	1	133	+10.716%
2026-05-06	149.6500	151.4500	149.6500	151.4500	+6.385%	2	132	+15.358%
2026-05-05	142.3600	142.3600	142.3600	142.3600	+5.460%	1	132	+22.724%
2026-05-01	134.9900	134.9900	134.9900	134.9900	+14.108%	4	135	+29.424%
2026-04-28	118.3000	118.3000	118.3000	118.3000	-6.029%	3	135	+47.684%
2026-04-27	125.8900	125.8900	125.8900	125.8900	+7.819%	2	138	+38.780%
2026-04-22	116.7600	116.7600	116.7600	116.7600	+5.847%	1	140	+49.632%
2026-04-20	113.0000	113.0000	110.3100	110.3100	-1.824%	7	141	+58.381%
2026-04-17	110.5100	113.9000	110.5100	112.3600	+10.776%	19	141	+55.491%
2026-04-15	100.3800	101.4300	100.3800	101.4300	+22.574%	3	144	+72.247%
2026-04-13	82.5600	82.7500	82.4000	82.7500	+2.604%	8	145	+111.130%
2026-04-10	80.6500	80.6500	80.6500	80.6500	+5.356%	1	139	+116.627%
2026-04-09	76.5500	76.5500	76.5500	76.5500	-2.372%	2	138	+128.230%
2026-04-08	78.3900	79.0000	76.0000	78.4100	+21.641%	18	138	+122.816%
2026-04-06	64.4600	64.4600	64.4600	64.4600	+9.925%	1	131	+171.036%
2026-04-02	55.2500	58.6400	55.2500	58.6400	-8.873%	7	128	+197.937%
2026-04-01	61.8200	64.3700	61.3100	64.3500	+13.213%	6	128	+171.500%
2026-03-31	51.0000	56.8400	51.0000	56.8400	+23.004%	3	126	+207.372%
2026-03-30	50.5000	51.0500	46.2100	46.2100	-8.874%	4	127	+278.078%
2026-03-27	53.2500	53.6600	50.6000	50.7100	-12.749%	9	125	+244.528%
2026-03-26	63.9100	63.9100	58.1200	58.1200	-15.339%	27	119	+200.602%
2026-03-23	70.0200	72.0000	67.3300	68.6500	+8.968%	16	106	+154.494%
2026-03-20	67.1900	67.1900	63.0000	63.0000	-9.209%	10	107	+177.317%
2026-03-19	70.0700	70.0700	69.3900	69.3900	-7.344%	3	99	+151.780%
2026-03-13	74.2200	74.8900	74.2200	74.8900	-4.012%	2	97	+133.289%
2026-03-12	78.0200	78.0200	78.0200	78.0200	-6.068%	1	96	+123.930%
2026-03-11	83.0600	83.0600	83.0600	83.0600	-2.317%	1	95	+110.342%
2026-03-10	85.0300	85.0300	85.0300	85.0300	+5.261%	1	94	+105.469%
2026-03-05	87.4100	87.4100	80.7800	80.7800	+2.188%	2	95	+116.279%
2026-03-03	78.1200	79.0500	77.7300	79.0500	-2.359%	17	95	+121.012%
2026-03-02	80.9600	80.9600	80.9600	80.9600	-1.027%	1	79	+115.798%
2026-02-27	80.7500	81.8000	80.7500	81.8000	-2.619%	4	79	+113.582%
2026-02-26	84.1500	84.1500	82.6000	84.0000	-7.069%	27	78	+107.988%
2026-02-25	89.6100	90.3900	89.6100	90.3900	+7.518%	2	53	+93.285%
2026-02-24	81.1700	84.0700	81.1700	84.0700	+3.752%	2	53	+107.815%
2026-02-23	82.3600	82.3600	80.7900	81.0300	-4.783%	7	53	+115.612%
2026-02-20	82.4000	85.3700	81.5800	85.1000	+5.101%	8	52	+105.300%
2026-02-19	81.9500	81.9500	80.3000	80.9700	-1.099%	53	51	+115.771%
2026-02-18	83.1200	84.3400	81.8700	81.8700	-7.492%	10	13	+113.399%
2026-02-11	88.5000	88.5000	88.5000	88.5000	+6.217%	1	9	+97.412%
2026-02-06	83.3200	83.3200	83.3200	83.3200	-8.820%	2	9	+109.686%
2026-02-04	91.3800	91.3800	91.3800	91.3800	-1.890%	3	7	+91.191%
2026-02-03	94.5200	94.5200	93.1400	93.1400	-5.278%	2	4	+87.578%
2026-01-30	98.3300	98.3300	98.3300	98.3300	-3.333%	1	3	+77.677%
2026-01-26	101.7200	101.7200	101.7200	101.7200	+2.955%	1	3	+71.756%
2026-01-23	98.8000	98.8000	98.8000	98.8000	+8.811%	1	3	+76.832%
2026-01-20	90.8000	90.8000	90.8000	90.8000	-10.989%	1	2	+92.412%
2026-01-15	102.0100	102.0100	102.0100	102.0100	0.000%	1	1	+71.268%