Dark

QQQ20260821C600
QQQ Aug 21 2026 600.00 Call (QQQ260821C00600000)
option OPRA

EOD

Aug 6, 2026

116.16-4.826%(-5.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	116.1300	116.1600	116.1300	116.1600	-4.826%	2	1,345	0.000%
2026-08-05	122.1800	122.1800	122.0500	122.0500	-3.738%	3	1,343	-4.826%
2026-08-04	108.5000	126.7900	108.5000	126.7900	+26.790%	8	1,344	-8.384%
2026-08-03	94.1300	100.0000	94.1300	100.0000	+10.497%	13	1,346	+16.160%
2026-07-31	96.5000	96.5000	88.3400	90.5000	+4.203%	6	1,344	+28.354%
2026-07-30	77.5000	86.8500	77.5000	86.8500	+29.627%	19	1,346	+33.748%
2026-07-29	73.9400	81.1100	67.0000	67.0000	-17.079%	30	1,353	+73.373%
2026-07-28	73.0000	81.9200	73.0000	80.8000	-1.583%	14	1,365	+43.762%
2026-07-27	82.1000	82.1000	82.1000	82.1000	-6.503%	1	1,373	+41.486%
2026-07-24	94.9900	94.9900	87.8100	87.8100	-6.961%	39	1,372	+32.286%
2026-07-23	95.6000	95.6000	94.0200	94.3800	-16.758%	204	1,407	+23.077%
2026-07-21	113.3800	113.3800	113.3800	113.3800	+10.853%	1	1,371	+2.452%
2026-07-20	106.7400	106.7400	102.2800	102.2800	+1.147%	2	1,371	+13.571%
2026-07-17	97.0500	106.1000	93.8100	101.1200	-7.695%	64	1,371	+14.873%
2026-07-16	112.3300	112.3300	109.5500	109.5500	-6.455%	3	1,335	+6.034%
2026-07-15	118.9400	118.9400	117.1100	117.1100	-5.951%	7	1,333	-0.811%
2026-07-14	124.6800	124.6800	122.6600	124.5200	+1.782%	6	1,330	-6.714%
2026-07-13	120.0000	122.3400	120.0000	122.3400	-2.874%	6	1,329	-5.051%
2026-07-09	125.9600	125.9600	125.9600	125.9600	+14.509%	1	1,326	-7.780%
2026-07-08	110.0000	110.0000	110.0000	110.0000	-13.297%	10	1,325	+5.600%
2026-07-06	126.8700	126.8700	126.8700	126.8700	+8.149%	2	1,335	-8.442%
2026-07-02	123.0000	123.0000	115.6400	117.3100	-17.538%	5	1,336	-0.980%
2026-06-30	140.2600	142.2600	138.0500	142.2600	+8.895%	3	1,339	-18.347%
2026-06-29	127.0000	130.6400	127.0000	130.6400	+11.079%	7	1,339	-11.084%
2026-06-26	120.3300	122.0000	117.6100	117.6100	-6.725%	8	1,338	-1.233%
2026-06-25	122.0000	126.0900	122.0000	126.0900	+7.110%	22	1,333	-7.875%
2026-06-24	117.7200	117.7200	117.7200	117.7200	-6.207%	4	1,333	-1.325%
2026-06-23	130.8400	130.8400	125.1000	125.5100	-12.840%	10	1,337	-7.450%
2026-06-22	149.8000	150.9900	144.0000	144.0000	-2.041%	8	1,340	-19.333%
2026-06-18	143.3000	147.0000	143.3000	147.0000	+4.255%	21	1,329	-20.980%
2026-06-16	145.6300	145.6300	141.0000	141.0000	-5.843%	3	1,329	-17.617%
2026-06-15	146.9400	150.7700	146.9400	149.7500	+14.095%	15	1,304	-22.431%
2026-06-12	128.0800	131.5400	128.0800	131.2500	+5.312%	36	1,304	-11.497%
2026-06-11	107.6500	124.6300	107.6500	124.6300	+16.379%	31	1,304	-6.796%
2026-06-10	114.4700	114.4700	107.0900	107.0900	-7.569%	7	1,275	+8.470%
2026-06-09	124.2400	124.2400	104.3000	115.8600	-10.047%	67	1,280	+0.259%
2026-06-08	125.2400	128.8000	125.2400	128.8000	+9.738%	2	1,254	-9.814%
2026-06-05	127.5800	127.5800	117.3700	117.3700	-21.977%	13	1,255	-1.031%
2026-06-04	150.6900	150.7300	150.4300	150.4300	-2.615%	13	1,261	-22.781%
2026-06-03	152.5900	154.4700	152.5900	154.4700	+3.276%	6	1,270	-24.801%
2026-06-01	149.2500	149.5700	149.2500	149.5700	+1.061%	2	1,269	-22.337%
2026-05-29	148.0000	148.0000	148.0000	148.0000	+2.792%	1	1,269	-21.514%
2026-05-28	144.3000	144.8000	143.9800	143.9800	+4.039%	41	1,269	-19.322%
2026-05-26	135.5200	139.1200	135.5200	138.3900	+6.815%	41	1,253	-16.063%
2026-05-22	130.0000	130.9000	129.5600	129.5600	+5.419%	7	1,252	-10.343%
2026-05-20	122.9000	122.9000	122.9000	122.9000	+6.870%	10	1,253	-5.484%
2026-05-19	108.6600	115.0400	108.6600	115.0000	-2.186%	3	1,264	+1.009%
2026-05-18	117.5800	117.7000	113.1800	117.5700	-4.118%	150	1,264	-1.199%
2026-05-15	122.8700	122.8700	122.6200	122.6200	-6.965%	2	1,264	-5.268%
2026-05-14	131.4100	132.9400	131.4100	131.8000	+3.960%	13	1,175	-11.866%
2026-05-13	121.5000	126.7800	121.5000	126.7800	+9.482%	3	1,176	-8.377%
2026-05-12	119.1400	119.1400	110.5000	115.8000	-6.356%	9	1,176	+0.311%
2026-05-11	124.4100	124.4100	122.5400	123.6600	+0.782%	15	1,176	-6.065%
2026-05-08	115.0900	122.7000	115.0900	122.7000	+14.023%	17	1,173	-5.330%
2026-05-07	113.2200	114.0000	107.6100	107.6100	-3.799%	28	1,174	+7.945%
2026-05-06	106.9100	111.8600	106.6300	111.8600	+15.558%	4	1,151	+3.844%
2026-05-05	97.5600	97.5600	96.2700	96.8000	+8.752%	6	1,153	+20.000%
2026-05-04	90.6200	90.6200	88.5900	89.0100	-2.604%	8	1,152	+30.502%
2026-05-01	88.0000	91.6100	88.0000	91.3900	+6.889%	15	1,149	+27.104%
2026-04-30	80.8100	85.5000	78.4300	85.5000	+7.197%	11	1,149	+35.860%
2026-04-29	78.3900	79.7600	78.2400	79.7600	+6.050%	3	1,146	+45.637%
2026-04-28	77.4200	77.4200	75.2100	75.2100	-8.836%	3	1,147	+54.448%
2026-04-27	82.6200	82.6200	81.5500	82.5000	-0.507%	25	1,147	+40.800%
2026-04-24	78.8000	83.4000	78.2000	82.9200	+13.589%	79	1,151	+40.087%
2026-04-23	75.0000	76.4400	70.0200	73.0000	-3.935%	12	1,190	+59.123%
2026-04-22	71.5500	75.9900	71.5500	75.9900	+8.837%	25	1,188	+52.862%
2026-04-21	71.1300	71.1300	67.1000	69.8200	+3.330%	14	1,192	+66.371%
2026-04-20	69.6200	70.5000	67.4500	67.5700	-4.481%	24	1,192	+71.911%
2026-04-17	68.0000	71.5900	68.0000	70.7400	+10.704%	42	1,184	+64.207%
2026-04-16	61.7100	66.0000	61.5500	63.9000	+3.231%	57	1,190	+81.784%
2026-04-15	55.0000	61.9000	55.0000	61.9000	+14.736%	59	1,209	+87.658%
2026-04-14	49.4100	54.2800	49.4100	53.9500	+16.221%	62	1,237	+115.310%
2026-04-13	41.8500	46.6500	41.8500	46.4200	+7.678%	60	1,253	+150.237%
2026-04-10	43.0700	44.9300	42.5100	43.1100	+1.079%	115	1,253	+169.450%
2026-04-09	40.4200	42.6500	38.9700	42.6500	+4.024%	44	1,240	+172.356%
2026-04-08	42.9900	42.9900	39.5000	41.0000	+35.224%	193	1,238	+183.317%
2026-04-07	30.4000	31.0000	27.5400	30.3200	-4.020%	107	1,213	+283.113%
2026-04-06	31.5000	32.6700	30.1300	31.5900	+4.257%	217	1,163	+267.711%
2026-04-02	26.2200	30.6400	25.7700	30.3000	-0.230%	73	1,184	+283.366%
2026-04-01	30.0000	31.8500	29.0000	30.3700	+12.191%	158	1,184	+282.483%
2026-03-31	22.0700	27.1300	22.0700	27.0700	+34.476%	146	1,183	+329.110%
2026-03-30	23.0300	23.0300	19.7000	20.1300	-10.929%	98	1,209	+477.049%
2026-03-27	25.4100	25.4100	22.6000	22.6000	-20.562%	77	1,193	+413.982%
2026-03-26	30.8500	31.8000	27.3000	28.4500	-18.714%	145	1,203	+308.295%
2026-03-25	34.5200	35.3800	33.6900	35.0000	+8.426%	142	1,150	+231.886%
2026-03-24	32.0000	33.7500	31.9900	32.2800	-8.916%	187	1,063	+259.851%
2026-03-23	35.4200	37.0800	34.3000	35.4400	+9.383%	155	959	+227.765%
2026-03-20	35.5800	35.5800	31.1900	32.4000	-14.737%	263	869	+258.519%
2026-03-19	36.0400	38.7000	35.5000	38.0000	-2.414%	95	810	+205.684%
2026-03-18	42.4000	42.4500	38.9400	38.9400	-9.442%	131	807	+198.305%
2026-03-17	43.9400	44.6000	42.7000	43.0000	+2.186%	26	762	+170.140%
2026-03-16	42.0000	42.9900	41.8000	42.0800	+7.210%	51	757	+176.046%
2026-03-13	43.0000	44.3200	39.2000	39.2500	-5.875%	58	753	+195.949%
2026-03-12	45.5100	45.5100	41.7000	41.7000	-11.839%	75	760	+178.561%
2026-03-11	48.9700	49.4000	46.5000	47.3000	-2.030%	23	729	+145.581%
2026-03-10	48.6000	50.0000	48.2800	48.2800	+0.062%	13	730	+140.597%
2026-03-09	41.8600	48.2500	40.0000	48.2500	+7.222%	91	737	+140.746%
2026-03-06	44.0000	47.2000	43.8000	45.0000	-7.159%	115	774	+158.133%
2026-03-05	49.9900	49.9900	45.0400	48.4700	-2.278%	36	729	+139.653%
2026-03-04	46.2700	50.0900	46.2700	49.6000	+13.164%	10	722	+134.194%
2026-03-03	41.6100	44.1000	39.8000	43.8300	-9.029%	697	735	+165.024%
2026-03-02	43.7000	48.5000	43.7000	48.1800	+2.228%	21	226	+141.096%
2026-02-27	45.5000	48.5000	45.5000	47.1300	-1.976%	12	226	+146.467%
2026-02-26	51.8500	51.8500	46.0000	48.0800	-8.645%	20	225	+141.597%
2026-02-25	50.2000	52.6700	50.2000	52.6300	+8.181%	5	219	+120.711%
2026-02-24	45.6800	48.6500	45.6800	48.6500	+9.326%	25	219	+138.767%
2026-02-23	47.0000	47.0000	43.7000	44.5000	-9.553%	83	212	+161.034%
2026-02-20	44.6300	50.0000	44.6300	49.2000	+7.871%	30	163	+136.098%
2026-02-19	45.2800	46.8400	45.1900	45.6100	-2.668%	11	156	+154.681%
2026-02-18	44.5800	49.3000	44.5800	46.8600	+3.467%	28	154	+147.887%
2026-02-17	45.0000	45.2900	41.5900	45.2900	-0.919%	82	147	+156.480%
2026-02-13	45.0000	48.0000	43.0800	45.7100	-0.781%	17	140	+154.124%
2026-02-12	52.6900	52.6900	45.9300	46.0700	-12.878%	20	140	+152.138%
2026-02-11	50.7100	52.8800	50.7100	52.8800	+3.808%	7	126	+119.667%
2026-02-10	54.6800	54.6800	50.9400	50.9400	-3.705%	16	126	+128.033%
2026-02-09	51.1100	52.9000	51.1100	52.9000	+5.378%	2	117	+119.584%
2026-02-06	47.2500	50.3200	45.9000	50.2000	+14.247%	42	116	+131.394%
2026-02-05	45.8800	48.3600	43.9400	43.9400	-14.012%	81	99	+164.360%
2026-02-04	55.1600	55.1600	47.4700	51.1000	-6.922%	38	94	+127.319%
2026-02-03	57.5000	57.5000	54.9000	54.9000	-13.679%	3	85	+111.585%
2026-02-02	62.7000	64.4000	62.7000	63.6000	+2.234%	8	82	+82.642%
2026-01-30	62.2100	62.2100	62.2100	62.2100	-6.451%	2	78	+86.722%
2026-01-29	63.5000	66.5000	59.6900	66.5000	-3.623%	18	78	+74.677%
2026-01-28	69.0000	69.0000	69.0000	69.0000	+3.077%	4	66	+68.348%
2026-01-27	64.8200	66.9400	64.8200	66.9400	+5.334%	6	63	+73.529%
2026-01-26	62.4500	63.5500	62.4500	63.5500	+4.816%	4	59	+82.785%
2026-01-23	60.5000	60.6300	60.5000	60.6300	+3.676%	2	55	+91.588%
2026-01-22	58.4800	58.4800	58.4800	58.4800	+2.940%	20	55	+98.632%
2026-01-21	53.6300	57.6800	53.5800	56.8100	+8.520%	8	35	+104.471%
2026-01-20	55.4500	57.0600	52.3500	52.3500	-14.110%	27	35	+121.891%
2026-01-16	60.9500	60.9500	60.9500	60.9500	0.000%	10	0	+90.582%