Dark

QQQ20260821C620
QQQ Aug 21 2026 620.00 Call (QQQ260821C00620000)
option OPRA

EOD

Aug 6, 2026

96.58-4.950%(-5.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	97.4200	97.8900	96.5800	96.5800	-4.950%	5	2,113	0.000%
2026-08-05	108.4500	108.4500	101.6100	101.6100	-3.247%	3	2,109	-4.950%
2026-08-04	90.0600	106.5200	90.0600	105.0200	+28.906%	5	2,111	-8.037%
2026-08-03	70.6000	82.7600	69.3700	81.4700	+24.135%	14	2,112	+18.547%
2026-07-30	59.3600	66.0000	59.2100	65.6300	+31.260%	28	2,120	+47.158%
2026-07-29	56.1000	56.1000	50.0000	50.0000	-21.111%	16	2,119	+93.160%
2026-07-28	56.6200	63.3800	55.4200	63.3800	-7.690%	11	2,119	+52.382%
2026-07-27	64.3700	68.6600	64.3700	68.6600	-2.180%	5	2,116	+40.664%
2026-07-24	70.1900	70.1900	70.1900	70.1900	-10.994%	1	2,115	+37.598%
2026-07-23	83.4700	83.4700	75.6500	78.8600	-16.071%	48	2,123	+22.470%
2026-07-21	93.9600	93.9600	93.9600	93.9600	+10.256%	3	2,132	+2.788%
2026-07-20	86.9700	88.2800	85.2200	85.2200	-3.016%	4	2,132	+13.330%
2026-07-17	81.2100	87.8700	81.2100	87.8700	-2.486%	71	2,131	+9.912%
2026-07-16	94.1200	94.1200	90.1100	90.1100	-11.856%	25	2,122	+7.180%
2026-07-15	106.0100	106.0100	97.9500	102.2300	+5.872%	208	2,116	-5.527%
2026-07-13	101.0700	101.9900	96.5300	96.5600	-13.150%	406	2,115	+0.021%
2026-07-10	110.4500	111.1800	110.4500	111.1800	+2.897%	2	2,070	-13.132%
2026-07-09	108.0500	108.0500	108.0500	108.0500	+12.143%	1	2,070	-10.615%
2026-07-08	96.1900	96.3500	90.6500	96.3500	+0.114%	8	2,070	+0.239%
2026-07-07	98.8000	98.8000	96.2400	96.2400	-4.929%	7	2,066	+0.353%
2026-07-02	98.3700	101.3800	97.7100	101.2300	+0.168%	90	1,988	-4.593%
2026-06-26	102.4800	105.9700	101.0600	101.0600	-2.658%	23	1,988	-4.433%
2026-06-25	103.8200	103.8200	103.8200	103.8200	-1.648%	1	2,007	-6.974%
2026-06-24	107.9700	107.9700	97.8000	105.5600	-1.741%	4	2,007	-8.507%
2026-06-23	107.5900	108.2400	107.2700	107.4300	-16.702%	4	2,009	-10.100%
2026-06-22	128.9700	128.9700	128.9700	128.9700	+0.955%	1	2,007	-25.114%
2026-06-18	124.2300	127.7500	124.2300	127.7500	+4.713%	13	1,995	-24.399%
2026-06-17	119.7500	122.0000	119.7500	122.0000	-1.613%	2	1,995	-20.836%
2026-06-16	124.0000	124.0000	124.0000	124.0000	-6.146%	1	1,995	-22.113%
2026-06-15	124.2800	132.1200	124.2800	132.1200	+17.754%	8	1,997	-26.900%
2026-06-12	112.2000	112.2000	112.2000	112.2000	+2.531%	3	1,997	-13.922%
2026-06-11	109.4300	109.4300	109.4300	109.4300	+20.134%	1	1,997	-11.743%
2026-06-10	97.4600	99.1200	91.0900	91.0900	-9.731%	4	1,998	+6.027%
2026-06-09	90.8600	100.9100	85.5300	100.9100	-10.278%	24	2,002	-4.291%
2026-06-08	112.4700	112.4700	112.4700	112.4700	+5.250%	1	2,001	-14.128%
2026-06-05	115.3400	115.3400	106.8600	106.8600	-15.271%	24	2,001	-9.620%
2026-06-04	125.6300	126.1200	124.8300	126.1200	-5.144%	4	1,985	-23.422%
2026-06-03	135.2100	135.2100	131.2400	132.9600	-1.299%	24	1,986	-27.362%
2026-06-02	133.5200	134.7100	133.5200	134.7100	+1.286%	8	1,977	-28.305%
2026-06-01	133.0000	133.0000	133.0000	133.0000	+3.955%	2	1,976	-27.383%
2026-05-29	127.9400	127.9400	127.9400	127.9400	+1.387%	1	1,975	-24.511%
2026-05-28	125.7300	126.1900	125.7300	126.1900	+6.292%	13	1,975	-23.465%
2026-05-27	123.0300	123.0300	117.8200	118.7200	-1.215%	19	1,965	-18.649%
2026-05-26	117.6100	120.5000	117.6100	120.1800	+9.954%	15	1,966	-19.637%
2026-05-22	111.6800	112.1300	109.3000	109.3000	+2.437%	18	1,979	-11.638%
2026-05-21	106.5000	106.7000	106.5000	106.7000	+1.137%	3	1,981	-9.485%
2026-05-20	99.1000	105.5000	99.1000	105.5000	+6.566%	3	1,981	-8.455%
2026-05-19	91.0500	100.4500	91.0500	99.0000	+4.254%	7	1,989	-2.444%
2026-05-18	98.5700	98.5700	94.9600	94.9600	-16.335%	4	1,989	+1.706%
2026-05-14	113.5000	113.5000	113.5000	113.5000	+10.291%	1	1,989	-14.907%
2026-05-13	102.9100	102.9100	102.9100	102.9100	+5.214%	1	1,989	-6.151%
2026-05-12	100.9000	100.9000	95.5700	97.8100	-7.674%	17	1,989	-1.258%
2026-05-11	106.1800	106.1800	105.9400	105.9400	+2.357%	3	1,989	-8.835%
2026-05-08	98.0000	105.7500	98.0000	103.5000	+14.860%	34	1,996	-6.686%
2026-05-07	95.9700	96.5600	90.1100	90.1100	-1.141%	11	2,008	+7.180%
2026-05-06	87.9400	91.8000	87.9400	91.1500	+13.653%	55	2,004	+5.957%
2026-05-05	78.7800	80.5000	78.0900	80.2000	+10.499%	12	2,030	+20.424%
2026-05-04	74.6700	74.6700	72.5800	72.5800	-2.656%	11	2,034	+33.067%
2026-05-01	71.7700	75.2800	71.7700	74.5600	+7.590%	15	2,036	+29.533%
2026-04-30	65.1600	69.3000	65.1600	69.3000	+8.604%	6	2,036	+39.365%
2026-04-29	63.9700	63.9700	63.8100	63.8100	+3.420%	2	2,039	+51.356%
2026-04-28	62.0400	62.0400	60.6100	61.7000	-7.385%	58	2,049	+56.532%
2026-04-27	65.2100	66.6500	65.2100	66.6200	+0.528%	4	2,037	+44.971%
2026-04-24	62.7800	66.9500	62.7800	66.2700	+10.101%	27	2,040	+45.737%
2026-04-23	59.0000	61.7100	59.0000	60.1900	+0.200%	9	2,056	+60.459%
2026-04-22	58.2400	60.0700	58.2400	60.0700	+14.747%	3	2,055	+60.779%
2026-04-21	54.1100	55.0000	52.3500	52.3500	-0.946%	13	2,066	+84.489%
2026-04-20	54.2000	54.4400	52.8500	52.8500	-4.083%	27	2,066	+82.744%
2026-04-17	52.0400	55.7700	52.0400	55.1000	+12.840%	35	2,071	+75.281%
2026-04-16	47.9400	51.4000	46.3200	48.8300	+4.271%	59	2,080	+97.788%
2026-04-15	40.5000	46.8300	40.5000	46.8300	+17.516%	58	2,071	+106.235%
2026-04-14	34.3500	39.8500	34.3500	39.8500	+19.311%	126	2,088	+142.359%
2026-04-13	29.4000	33.4000	29.0800	33.4000	+9.150%	75	2,060	+189.162%
2026-04-10	31.2600	31.6400	30.2000	30.6000	+0.957%	229	2,056	+215.621%
2026-04-09	27.9800	30.3700	27.2800	30.3100	+7.178%	108	2,068	+218.641%
2026-04-08	28.9700	29.4000	27.0600	28.2800	+33.270%	543	2,094	+241.513%
2026-04-07	19.0700	21.2700	18.1000	21.2200	+0.047%	154	1,874	+355.137%
2026-04-06	21.6200	21.7000	21.2000	21.2100	+4.844%	17	1,860	+355.351%
2026-04-02	16.7500	20.7000	16.7500	20.2300	-1.557%	18	1,848	+377.410%
2026-04-01	20.1200	21.5100	19.2500	20.5500	+14.357%	36	1,848	+369.976%
2026-03-31	14.2400	18.3900	14.2400	17.9700	+38.764%	165	1,857	+437.451%
2026-03-30	15.4100	15.4100	12.2900	12.9500	-11.905%	97	1,842	+645.792%
2026-03-27	16.8300	16.8300	14.7000	14.7000	-20.195%	69	1,778	+557.007%
2026-03-26	21.7000	21.7000	18.4200	18.4200	-20.672%	49	1,767	+424.321%
2026-03-25	24.2700	24.5000	22.9300	23.2200	+5.163%	70	1,741	+315.935%
2026-03-24	23.0100	23.0100	22.0000	22.0800	-10.499%	38	1,699	+337.409%
2026-03-23	24.4700	26.0000	23.6600	24.6700	+8.822%	634	1,678	+291.488%
2026-03-20	25.0800	25.0800	21.5100	22.6700	-15.568%	90	2,050	+326.026%
2026-03-19	25.1600	26.8500	25.1300	26.8500	-3.729%	117	2,006	+259.702%
2026-03-18	30.0400	30.0400	27.8700	27.8900	-9.507%	43	2,007	+246.289%
2026-03-17	31.9000	32.1400	30.7300	30.8200	+1.549%	87	1,995	+213.368%
2026-03-16	31.0000	31.7500	29.8900	30.3500	+5.897%	461	1,992	+218.221%
2026-03-13	31.8400	31.8400	28.3300	28.6600	-8.435%	101	1,810	+236.985%
2026-03-12	33.3900	33.4500	31.1400	31.3000	-10.877%	23	1,748	+208.562%
2026-03-11	36.7700	37.0500	34.7200	35.1200	-1.514%	1,028	1,742	+175.000%
2026-03-10	35.8800	37.6000	35.4400	35.6600	+1.307%	512	720	+170.836%
2026-03-09	29.5000	36.2500	29.1500	35.2000	+2.774%	57	960	+174.375%
2026-03-06	32.4000	34.9500	32.4000	34.2500	+2.117%	39	978	+181.985%
2026-03-05	35.6600	37.2900	33.5400	33.5400	-7.984%	551	959	+187.955%
2026-03-04	34.1000	37.2100	33.6500	36.4500	+14.263%	16	646	+164.966%
2026-03-03	31.2600	31.9000	29.2000	31.9000	-10.744%	13	649	+202.759%
2026-03-02	34.6400	36.1000	34.6400	35.7400	+5.118%	26	647	+170.229%
2026-02-27	33.8600	35.7500	33.4100	34.0000	-5.556%	34	662	+184.059%
2026-02-26	38.4800	38.4800	34.3500	36.0000	-11.417%	16	648	+168.278%
2026-02-25	38.0000	40.7000	38.0000	40.6400	+11.648%	31	634	+137.648%
2026-02-24	33.3100	36.9000	33.3100	36.4000	+10.976%	15	634	+165.330%
2026-02-23	34.3500	34.4900	32.3900	32.8000	-10.627%	42	633	+194.451%
2026-02-20	34.3700	36.7000	34.3700	36.7000	+7.216%	10	615	+163.161%
2026-02-19	33.2500	34.2300	33.2500	34.2300	-3.848%	5	615	+182.150%
2026-02-18	33.5000	36.7900	33.5000	35.6000	+8.537%	13	613	+171.292%
2026-02-17	30.6700	32.8000	30.6700	32.8000	-3.869%	5	609	+194.451%
2026-02-13	35.3600	35.3600	34.1200	34.1200	-1.387%	2	611	+183.060%
2026-02-12	39.5400	39.5400	34.4700	34.6000	-13.435%	14	611	+179.133%
2026-02-11	41.5000	41.5000	38.3000	39.9700	+2.356%	11	611	+141.631%
2026-02-10	39.0500	39.0500	39.0500	39.0500	-4.988%	2	611	+147.324%
2026-02-09	37.7800	41.7400	37.7800	41.1000	+7.339%	25	609	+134.988%
2026-02-06	35.4700	38.2900	35.0000	38.2900	+16.383%	17	608	+152.233%
2026-02-05	34.6100	36.1500	32.9000	32.9000	-15.468%	579	600	+193.556%
2026-02-04	40.0000	40.0000	36.0000	38.9200	-9.719%	24	55	+148.150%
2026-02-03	48.0000	48.0000	41.6000	43.1100	-12.821%	24	49	+124.032%
2026-02-02	47.0000	49.5400	47.0000	49.4500	+7.267%	5	26	+95.308%
2026-01-30	48.8000	48.8000	46.1000	46.1000	-9.696%	27	29	+109.501%
2026-01-29	53.1000	53.1000	46.5000	51.0500	-9.454%	22	27	+89.187%
2026-01-28	56.3800	56.3800	56.3800	56.3800	+6.377%	1	17	+71.302%
2026-01-27	51.9200	53.3100	51.9200	53.0000	+11.814%	8	16	+82.226%
2026-01-23	47.4200	47.4200	47.4000	47.4000	+3.358%	2	12	+103.755%
2026-01-22	44.8900	45.8600	44.8900	45.8600	+0.947%	3	12	+110.597%
2026-01-21	42.3800	45.8400	42.3800	45.4300	+9.655%	4	10	+112.591%
2026-01-20	43.1400	43.2900	41.4300	41.4300	-13.705%	3	7	+133.116%
2026-01-16	47.4200	48.0100	47.4200	48.0100	0.000%	4	0	+101.166%