Dark

QQQ20260821C625
QQQ Aug 21 2026 625.00 Call (QQQ260821C00625000)
option OPRA

EOD

Aug 6, 2026

91.31-7.016%(-6.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	91.3100	91.3100	91.3100	91.3100	-7.016%	1	3,261	0.000%
2026-08-05	98.6100	98.6100	98.2000	98.2000	-2.897%	5	3,261	-7.016%
2026-08-04	92.1000	101.9900	92.1000	101.1300	+28.943%	90	3,270	-9.710%
2026-08-03	70.1100	78.4300	70.1100	78.4300	+15.525%	2	3,291	+16.422%
2026-07-31	63.8900	67.8900	62.2300	67.8900	+6.311%	7	3,292	+34.497%
2026-07-30	56.0300	63.8600	55.8500	63.8600	+36.745%	24	3,298	+42.985%
2026-07-29	53.4800	56.8200	46.6900	46.7000	-18.768%	29	3,315	+95.525%
2026-07-28	54.0000	59.0000	51.2700	57.4900	-9.236%	177	3,322	+58.828%
2026-07-27	62.2000	63.3400	61.0600	63.3400	-4.738%	26	3,305	+44.159%
2026-07-24	67.5100	70.7500	66.4900	66.4900	-8.805%	13	3,305	+37.329%
2026-07-23	76.3800	76.3800	71.4700	72.9100	-18.023%	8	3,314	+25.237%
2026-07-22	86.8400	88.9400	86.8400	88.9400	+8.662%	7	3,320	+2.665%
2026-07-20	84.5000	84.5000	81.0400	81.8500	+4.228%	69	3,320	+11.558%
2026-07-17	70.8600	81.6300	70.8600	78.5300	-7.709%	52	3,385	+16.274%
2026-07-16	90.5700	90.5700	85.0900	85.0900	-10.526%	16	3,368	+7.310%
2026-07-15	95.1000	95.1000	95.1000	95.1000	-2.241%	4	3,364	-3.985%
2026-07-13	93.5100	97.2800	93.5100	97.2800	-6.945%	12	3,364	-6.137%
2026-07-09	105.3700	105.3700	104.5400	104.5400	+12.179%	2	3,362	-12.655%
2026-07-08	90.5200	93.1900	90.5200	93.1900	+1.625%	5	3,361	-2.017%
2026-07-07	96.4600	96.4600	90.5000	91.7000	-5.151%	19	3,360	-0.425%
2026-07-02	100.3300	100.3300	96.2300	96.6800	-11.213%	5	3,348	-5.554%
2026-07-01	111.5600	112.9100	108.8900	108.8900	-6.572%	6	3,348	-16.145%
2026-06-30	114.0400	116.5500	114.0400	116.5500	+8.227%	6	3,350	-21.656%
2026-06-29	103.9400	107.6900	103.9400	107.6900	+9.119%	5	3,348	-15.210%
2026-06-26	94.1600	99.0100	92.1200	98.6900	-2.893%	10	3,344	-7.478%
2026-06-25	98.1800	103.2100	97.5300	101.6300	+6.274%	4	3,340	-10.154%
2026-06-24	95.0600	95.6300	95.0600	95.6300	-7.155%	2	3,340	-4.517%
2026-06-23	108.4600	108.4600	102.8300	103.0000	-15.296%	4	3,339	-11.350%
2026-06-22	122.5100	122.6100	120.4100	121.6000	-1.769%	76	3,341	-24.910%
2026-06-18	120.3700	123.7900	120.2400	123.7900	+9.423%	6	3,304	-26.238%
2026-06-17	116.3000	116.3300	113.1300	113.1300	-3.964%	8	3,304	-19.288%
2026-06-16	125.8600	126.0800	117.8000	117.8000	-7.324%	13	3,304	-22.487%
2026-06-15	126.4400	127.1100	126.4400	127.1100	+19.128%	2	3,306	-28.165%
2026-06-12	109.8900	109.8900	106.7000	106.7000	+15.639%	2	3,306	-14.424%
2026-06-11	92.2700	92.2700	92.2700	92.2700	+6.708%	1	3,306	-1.040%
2026-06-10	90.0000	94.1700	86.4600	86.4700	-7.814%	8	3,306	+5.597%
2026-06-09	102.1000	102.1000	82.3000	93.8000	-9.573%	8	3,304	-2.655%
2026-06-08	103.8500	104.3900	103.7300	103.7300	+13.864%	7	3,302	-11.973%
2026-06-05	114.7900	114.7900	91.1000	91.1000	-28.109%	13	3,303	+0.231%
2026-06-04	127.0000	127.0300	126.7200	126.7200	-2.192%	16	3,308	-27.943%
2026-06-03	128.7100	129.5600	128.7100	129.5600	-0.308%	3	3,312	-29.523%
2026-06-02	125.7400	129.9600	125.1800	129.9600	+3.135%	14	3,313	-29.740%
2026-06-01	127.0000	127.0000	126.0100	126.0100	+4.012%	2	3,308	-27.537%
2026-05-28	118.0700	121.1500	118.0700	121.1500	+14.921%	2	3,308	-24.631%
2026-05-22	107.2900	107.2900	105.4200	105.4200	+2.449%	21	3,308	-13.385%
2026-05-21	102.9000	102.9000	102.9000	102.9000	+10.077%	1	3,308	-11.263%
2026-05-19	87.2600	93.4800	87.2600	93.4800	-0.627%	2	3,308	-2.321%
2026-05-18	98.4900	98.4900	94.0700	94.0700	-9.400%	19	3,306	-2.934%
2026-05-15	100.3700	103.8300	100.3300	103.8300	-4.891%	9	3,306	-12.058%
2026-05-14	109.4800	109.4800	109.1700	109.1700	+5.224%	2	3,313	-16.360%
2026-05-13	100.8600	103.7500	100.8600	103.7500	+10.868%	6	3,316	-11.990%
2026-05-12	94.1900	94.1900	89.4200	93.5800	-9.146%	15	3,316	-2.426%
2026-05-11	102.4400	103.0000	102.4400	103.0000	+2.335%	2	3,316	-11.350%
2026-05-08	97.5900	101.9000	96.7000	100.6500	+10.096%	19	3,308	-9.280%
2026-05-07	89.6300	91.8000	89.6300	91.4200	+10.224%	69	3,317	-0.120%
2026-05-06	81.0300	82.9400	81.0300	82.9400	+8.731%	5	3,248	+10.092%
2026-05-05	72.6700	76.2800	72.6700	76.2800	+10.727%	20	3,248	+19.704%
2026-05-04	71.5300	71.5300	66.3800	68.8900	-2.972%	13	3,240	+32.545%
2026-05-01	69.9500	71.0000	68.9000	71.0000	+10.248%	10	3,236	+28.606%
2026-04-30	60.5700	64.4000	60.5500	64.4000	+9.804%	5	3,236	+41.786%
2026-04-29	59.5600	59.5600	58.6500	58.6500	+2.931%	7	3,237	+55.686%
2026-04-28	55.6000	57.0000	55.6000	56.9800	-9.813%	3	3,242	+60.249%
2026-04-27	61.8900	63.1800	61.8900	63.1800	-0.205%	9	3,241	+44.524%
2026-04-24	58.9500	63.3100	58.9500	63.3100	+17.480%	17	3,240	+44.227%
2026-04-23	56.0300	57.8400	53.8400	53.8900	-2.567%	10	3,239	+69.438%
2026-04-22	54.5000	55.3100	54.2700	55.3100	+11.333%	8	3,237	+65.088%
2026-04-21	51.3500	52.4000	49.4700	49.6800	-0.640%	18	3,238	+83.796%
2026-04-20	50.7500	50.7500	48.5600	50.0000	-3.344%	1,540	3,238	+82.620%
2026-04-17	49.5100	52.3300	49.2100	51.7300	+14.447%	63	2,335	+76.513%
2026-04-16	44.3100	47.5500	44.2900	45.2000	+2.611%	41	2,366	+102.013%
2026-04-15	37.5000	44.0500	37.5000	44.0500	+19.669%	3,444	2,407	+107.287%
2026-04-14	32.3800	37.1800	32.3800	36.8100	+21.405%	119	5,276	+148.058%
2026-04-13	27.5800	30.3200	27.1300	30.3200	+9.855%	842	5,258	+201.154%
2026-04-10	28.3600	28.6000	27.6000	27.6000	+0.914%	39	4,445	+230.833%
2026-04-09	25.1300	27.5000	24.9600	27.3500	+6.172%	75	4,437	+233.857%
2026-04-08	25.6500	26.7500	24.5100	25.7600	+35.508%	1,490	4,437	+254.464%
2026-04-07	18.1400	19.0800	15.9700	19.0100	+0.635%	872	3,502	+380.326%
2026-04-06	18.8300	18.8900	17.6500	18.8900	+4.422%	150	4,199	+383.377%
2026-04-02	14.9500	18.4200	14.8600	18.0900	-1.578%	51	4,187	+404.754%
2026-04-01	17.9200	19.3000	17.6600	18.3800	+15.163%	322	4,187	+396.790%
2026-03-31	12.3300	15.9600	12.3300	15.9600	+43.268%	164	4,160	+472.118%
2026-03-30	13.6500	13.6500	10.8100	11.1400	-11.093%	100	4,144	+719.659%
2026-03-27	15.0000	15.0200	12.5300	12.5300	-22.559%	196	4,085	+628.731%
2026-03-26	19.0000	19.5000	16.1800	16.1800	-21.571%	3,032	3,982	+464.339%
2026-03-25	21.6000	21.6000	20.6100	20.6300	+2.688%	55	2,569	+342.608%
2026-03-24	19.9400	20.7700	19.7400	20.0900	-7.206%	9	2,519	+354.505%
2026-03-23	23.5800	23.5800	21.6500	21.6500	+8.958%	3	2,520	+321.755%
2026-03-20	23.2600	23.2600	19.5100	19.8700	-15.769%	4,045	2,519	+359.537%
2026-03-19	24.0700	24.0700	22.8800	23.5900	-7.381%	1,019	4,495	+287.071%
2026-03-18	28.3500	28.3500	25.4700	25.4700	-9.488%	17	5,257	+258.500%
2026-03-17	28.4900	28.4900	28.0500	28.1400	-1.985%	10	5,248	+224.485%
2026-03-16	28.4000	28.7100	27.6600	28.7100	+10.423%	32	5,248	+218.042%
2026-03-13	29.8400	29.8400	25.9600	26.0000	-7.997%	25	5,250	+251.192%
2026-03-12	29.3600	29.4100	28.2500	28.2600	-12.454%	1,012	5,238	+223.107%
2026-03-11	34.1400	34.1400	31.7200	32.2800	-1.164%	17	4,228	+182.869%
2026-03-10	32.5400	34.8000	32.5400	32.6600	+0.554%	5	4,225	+179.577%
2026-03-09	28.0000	32.4900	26.7100	32.4800	+5.695%	4,027	4,222	+181.127%
2026-03-06	29.9200	31.9000	29.9200	30.7300	-3.577%	14	207	+197.136%
2026-03-05	33.2700	33.3400	30.5800	31.8700	-5.710%	15	203	+186.508%
2026-03-04	30.6000	33.8000	30.6000	33.8000	+17.320%	3	195	+170.148%
2026-03-03	28.6200	28.8100	28.5000	28.8100	-5.757%	3	196	+216.939%
2026-03-02	30.6600	30.6600	30.5600	30.5700	-4.855%	11	194	+198.692%
2026-02-27	31.6100	32.1700	31.6100	32.1300	+0.281%	10	183	+184.189%
2026-02-26	31.8500	33.4000	31.8500	32.0400	-15.462%	5	180	+184.988%
2026-02-25	37.2300	37.9000	36.8000	37.9000	+12.663%	13	175	+140.923%
2026-02-24	33.6400	33.6400	33.6400	33.6400	+11.243%	15	175	+171.433%
2026-02-23	29.9900	30.9900	29.6800	30.2400	-9.731%	84	160	+201.951%
2026-02-20	31.8600	33.5000	31.8600	33.5000	+7.029%	9	86	+172.567%
2026-02-17	30.6100	31.6000	28.8800	31.3000	-0.761%	17	81	+191.725%
2026-02-13	29.8900	32.6800	29.8900	31.5400	-1.129%	15	76	+189.505%
2026-02-12	31.9000	31.9000	31.9000	31.9000	-9.401%	1	76	+186.238%
2026-02-06	33.4200	35.2100	33.4200	35.2100	+15.178%	10	75	+159.330%
2026-02-05	32.7300	32.8100	30.5700	30.5700	-15.319%	37	73	+198.692%
2026-02-04	36.1700	36.1700	36.1000	36.1000	-11.994%	10	65	+152.936%
2026-02-03	47.0500	47.0500	41.0200	41.0200	-13.715%	8	63	+122.599%
2026-02-02	44.0000	47.5400	44.0000	47.5400	+5.644%	21	60	+92.070%
2026-01-30	47.1500	47.5000	45.0000	45.0000	-8.369%	19	45	+102.911%
2026-01-29	46.5200	49.1100	44.3100	49.1100	-5.648%	10	59	+85.930%
2026-01-28	52.0500	52.0500	52.0500	52.0500	+5.003%	5	55	+75.427%
2026-01-27	47.9000	50.0400	47.8500	49.5700	+6.465%	39	60	+84.204%
2026-01-26	45.6200	46.6000	45.6200	46.5600	+5.102%	10	33	+96.113%
2026-01-23	44.9200	45.1700	44.3000	44.3000	+2.191%	18	25	+106.117%
2026-01-22	42.0100	43.3500	42.0100	43.3500	+15.293%	3	8	+110.634%
2026-01-21	37.6000	37.6000	37.6000	37.6000	-15.162%	1	6	+142.846%
2026-01-16	47.1100	47.2600	44.3200	44.3200	0.000%	6	0	+106.024%