Dark

QQQ20260821C585
QQQ Aug 21 2026 585.00 Call (QQQ260821C00585000)
option OPRA

EOD

Aug 6, 2026

130.92-1.667%(-2.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	127.1500	130.9200	127.1500	130.9200	-1.667%	2	1,057	0.000%
2026-08-04	132.0000	133.1400	132.0000	133.1400	+22.439%	9	1,059	-1.667%
2026-08-03	108.7400	108.7400	108.7400	108.7400	-1.145%	1	1,060	+20.397%
2026-07-31	110.0000	110.0000	110.0000	110.0000	+24.986%	1	1,060	+19.018%
2026-07-29	88.0100	88.0100	88.0100	88.0100	-18.472%	1	1,060	+48.756%
2026-07-23	107.9500	107.9500	107.9500	107.9500	-14.987%	1	1,061	+21.278%
2026-07-22	126.9800	126.9800	126.9800	126.9800	+9.551%	5	1,061	+3.103%
2026-07-17	109.0000	115.9100	108.9900	115.9100	-15.788%	3	1,066	+12.950%
2026-07-15	137.6400	137.6400	137.6400	137.6400	+4.186%	49	1,066	-4.882%
2026-07-13	133.5200	133.5200	132.1100	132.1100	+6.807%	2	1,017	-0.901%
2026-07-08	123.6900	123.6900	123.6900	123.6900	-13.352%	2	1,016	+5.845%
2026-07-02	142.7500	142.7500	142.7500	142.7500	-3.247%	1	1,018	-8.287%
2026-07-01	148.2000	148.2000	147.5400	147.5400	+5.839%	56	1,018	-11.265%
2026-06-23	145.0000	145.0000	139.1100	139.4000	-12.842%	6	1,074	-6.083%
2026-06-22	160.2700	160.2700	159.9400	159.9400	+25.483%	4	1,071	-18.144%
2026-06-09	127.4600	127.4600	127.4600	127.4600	-11.841%	1	1,072	+2.715%
2026-06-08	145.5900	145.5900	144.5800	144.5800	-5.162%	2	1,073	-9.448%
2026-06-05	152.4500	152.4500	152.4500	152.4500	-3.360%	1	1,074	-14.123%
2026-06-04	157.7500	157.7500	157.7500	157.7500	-3.256%	3	1,074	-17.008%
2026-05-29	163.6300	163.6300	163.0600	163.0600	+8.997%	35	1,071	-19.711%
2026-05-27	150.0600	150.0600	149.6000	149.6000	-2.611%	16	1,071	-12.487%
2026-05-26	150.8400	153.6700	150.8400	153.6100	+6.422%	42	1,071	-14.771%
2026-05-22	144.3400	144.3400	144.3400	144.3400	+6.982%	20	1,071	-9.297%
2026-05-20	134.9200	134.9200	134.9200	134.9200	+3.363%	5	1,091	-2.965%
2026-05-19	123.6900	130.5300	123.6900	130.5300	-2.843%	2	1,087	+0.299%
2026-05-15	134.3500	134.3500	134.3500	134.3500	-1.431%	1	1,087	-2.553%
2026-05-08	132.1900	136.3000	132.1900	136.3000	+14.538%	47	1,088	-3.947%
2026-05-06	119.0000	119.0000	119.0000	119.0000	+14.931%	2	1,076	+10.017%
2026-05-01	102.6700	103.5400	102.6700	103.5400	+10.738%	30	1,107	+26.444%
2026-04-30	93.5000	93.5000	93.5000	93.5000	+2.019%	1	1,107	+40.021%
2026-04-29	91.6500	91.6500	91.6500	91.6500	+2.804%	6	1,108	+42.848%
2026-04-28	89.1500	89.1500	89.1500	89.1500	-5.089%	1	1,109	+46.854%
2026-04-27	94.8600	95.3000	93.9300	93.9300	+0.654%	32	1,109	+39.380%
2026-04-24	90.9600	93.3200	90.9600	93.3200	+6.737%	5	1,081	+40.291%
2026-04-23	87.5800	89.6900	87.4300	87.4300	+0.923%	7	1,077	+49.743%
2026-04-22	83.0900	86.6300	83.0900	86.6300	+3.501%	11	1,078	+51.125%
2026-04-21	81.7000	83.7000	81.7000	83.7000	+4.260%	12	1,058	+56.416%
2026-04-20	78.8600	80.2800	78.8600	80.2800	-1.497%	11	1,058	+63.079%
2026-04-17	79.6000	81.5000	79.6000	81.5000	+9.764%	7	1,057	+60.638%
2026-04-16	74.2500	74.2500	74.2500	74.2500	+2.273%	1	1,056	+76.323%
2026-04-15	69.6000	72.6000	68.9600	72.6000	+13.243%	15	1,057	+80.331%
2026-04-14	64.7800	64.7800	64.1000	64.1100	+11.983%	11	1,058	+104.212%
2026-04-13	53.7800	57.2500	53.2600	57.2500	+6.750%	34	1,049	+128.681%
2026-04-10	54.1900	55.0100	53.6300	53.6300	+1.074%	22	1,082	+144.117%
2026-04-09	49.6500	53.0600	49.6500	53.0600	+4.387%	4	1,081	+146.740%
2026-04-08	53.5400	53.5400	49.4500	50.8300	+22.956%	107	1,080	+157.564%
2026-04-07	37.5400	41.3400	35.7400	41.3400	+1.898%	127	1,157	+216.691%
2026-04-06	41.0600	41.0600	39.1200	40.5700	+6.204%	16	1,109	+222.702%
2026-04-02	34.4800	39.2000	33.4100	38.2000	-2.675%	41	1,094	+242.723%
2026-04-01	38.2900	40.7000	38.0000	39.2500	+9.698%	272	1,094	+233.554%
2026-03-31	31.1400	35.9500	30.1000	35.7800	+33.110%	690	1,208	+265.903%
2026-03-30	30.4500	30.4500	26.4300	26.8800	-9.189%	134	1,306	+387.054%
2026-03-27	33.7800	33.8100	29.6000	29.6000	-15.837%	108	1,260	+342.297%
2026-03-26	39.5800	40.8900	35.1700	35.1700	-18.209%	203	1,204	+272.249%
2026-03-25	44.0000	44.3500	42.5000	43.0000	+4.878%	15	1,066	+204.465%
2026-03-24	42.1500	42.8500	40.3000	41.0000	-5.812%	145	1,065	+219.317%
2026-03-23	44.5000	47.1600	43.0500	43.5300	+5.655%	41	959	+200.758%
2026-03-20	43.3800	43.5900	40.2400	41.2000	-10.532%	897	942	+217.767%
2026-03-19	46.0500	46.0500	46.0500	46.0500	-7.232%	1	75	+184.300%
2026-03-13	49.6400	49.6400	49.6400	49.6400	-5.122%	5	75	+163.739%
2026-03-12	52.3200	52.3200	52.3200	52.3200	-2.769%	1	75	+150.229%
2026-03-06	53.5000	53.8100	53.5000	53.8100	-8.174%	2	74	+143.301%
2026-03-04	58.6000	58.6000	58.6000	58.6000	+0.739%	1	74	+123.413%
2026-03-02	58.3800	58.3800	58.1700	58.1700	-7.593%	55	74	+125.064%
2026-02-25	63.4000	63.4000	62.9500	62.9500	+14.809%	3	32	+107.975%
2026-02-23	53.5100	54.8300	53.5100	54.8300	-5.644%	2	32	+138.774%
2026-02-20	57.9600	58.1100	57.9600	58.1100	+2.396%	2	31	+125.297%
2026-02-19	56.7500	56.7500	56.7500	56.7500	-3.748%	1	31	+130.696%
2026-02-12	64.1900	64.1900	58.9600	58.9600	-9.195%	53	30	+122.049%
2026-02-11	65.0900	65.1500	64.9300	64.9300	+5.440%	7	39	+101.633%
2026-02-10	63.6600	64.4500	61.5800	61.5800	-3.283%	17	33	+112.601%
2026-02-09	59.3500	64.6500	59.3500	63.6700	+8.670%	16	18	+105.623%
2026-02-05	58.5900	58.5900	58.5900	58.5900	-7.499%	1	7	+123.451%
2026-02-04	63.7700	63.7700	62.7500	63.3400	-5.023%	4	8	+106.694%
2026-02-03	66.6900	66.6900	66.6900	66.6900	-7.988%	3	7	+96.311%
2026-01-30	72.4800	72.4800	72.4800	72.4800	-2.829%	3	7	+80.629%
2026-01-29	70.7700	74.5900	70.7700	74.5900	+13.860%	2	4	+75.520%
2026-01-21	65.5100	67.1000	62.5000	65.5100	+4.682%	5	3	+99.847%
2026-01-20	62.5800	62.5800	62.5800	62.5800	0.000%	1	1	+109.204%