Dark

QQQ20260821C635
QQQ Aug 21 2026 635.00 Call (QQQ260821C00635000)
option OPRA

EOD

Aug 6, 2026

81.80-6.042%(-5.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	80.5100	81.8000	80.5100	81.8000	-6.042%	11	2,489	0.000%
2026-08-05	91.8100	91.8100	87.0600	87.0600	-3.503%	3	2,489	-6.042%
2026-08-04	82.5000	90.2200	82.5000	90.2200	+32.891%	3	2,501	-9.333%
2026-08-03	59.1400	67.8900	58.1800	67.8900	+19.231%	20	2,502	+20.489%
2026-07-31	55.0000	57.7200	53.5700	56.9400	+7.191%	5	2,499	+43.660%
2026-07-30	54.3900	54.3900	53.1200	53.1200	+31.648%	7	2,503	+53.991%
2026-07-29	47.1900	51.4300	39.1900	40.3500	-11.319%	32	2,509	+102.726%
2026-07-28	44.4800	45.5000	43.3100	45.5000	-17.944%	7	2,510	+79.780%
2026-07-27	63.2100	63.2100	51.5200	55.4500	-1.264%	63	2,509	+47.520%
2026-07-24	58.9200	62.6500	55.9600	56.1600	-11.055%	51	2,468	+45.655%
2026-07-23	67.1000	67.4800	62.7200	63.1400	-17.754%	72	2,442	+29.553%
2026-07-22	78.4700	78.4700	76.7700	76.7700	-4.444%	25	2,394	+6.552%
2026-07-21	77.3700	80.3400	77.3700	80.3400	+15.747%	14	2,381	+1.817%
2026-07-20	74.4600	74.5200	69.4100	69.4100	+1.834%	8	2,383	+17.850%
2026-07-17	67.1900	72.5400	67.1900	68.1600	-14.779%	35	2,378	+20.012%
2026-07-16	83.9300	83.9300	79.9800	79.9800	-7.698%	3	2,364	+2.276%
2026-07-15	86.6500	86.6500	86.6500	86.6500	-5.404%	14	2,361	-5.597%
2026-07-14	91.6000	91.6000	91.6000	91.6000	+5.094%	1	2,347	-10.699%
2026-07-13	87.8000	88.9400	87.1600	87.1600	-9.716%	12	2,346	-6.150%
2026-07-10	96.5400	96.5400	96.5400	96.5400	+15.700%	1	2,336	-15.268%
2026-07-08	79.4500	83.4400	77.2300	83.4400	-1.079%	7	2,337	-1.965%
2026-07-07	85.8000	85.8000	82.6500	84.3500	-12.771%	4	2,336	-3.023%
2026-07-06	96.7000	96.7000	96.7000	96.7000	+10.212%	2	2,339	-15.408%
2026-07-02	85.7800	87.9600	83.7000	87.7400	-13.497%	7	2,334	-6.770%
2026-07-01	100.7600	101.6600	100.7600	101.4300	-6.473%	20	2,334	-19.353%
2026-06-30	106.6500	108.4500	106.6500	108.4500	+9.912%	13	2,321	-24.574%
2026-06-29	90.4700	98.6700	90.4700	98.6700	+6.245%	8	2,331	-17.097%
2026-06-25	103.2900	103.2900	88.9200	92.8700	+5.021%	5	2,335	-11.920%
2026-06-24	89.3700	89.3700	86.0200	88.4300	-5.895%	4	2,334	-7.497%
2026-06-23	94.9600	97.0900	92.5000	93.9700	-17.061%	41	2,332	-12.951%
2026-06-22	111.2200	113.3000	111.2200	113.3000	-0.666%	2	2,370	-27.802%
2026-06-18	114.0600	114.0600	114.0600	114.0600	+9.159%	7	2,371	-28.283%
2026-06-17	108.2200	108.2200	104.4900	104.4900	-2.555%	5	2,371	-21.715%
2026-06-16	116.6700	117.0000	106.7700	107.2300	-8.756%	14	2,371	-23.715%
2026-06-15	115.5500	117.5200	114.7800	117.5200	+30.505%	3	2,373	-30.395%
2026-06-11	85.6700	90.0500	85.6700	90.0500	+18.549%	4	2,373	-9.162%
2026-06-10	82.8000	89.4800	75.9600	75.9600	-12.083%	14	2,371	+7.688%
2026-06-09	82.8000	86.4000	78.5400	86.4000	-8.251%	4	2,378	-5.324%
2026-06-08	93.4100	98.2800	93.4100	94.1700	+5.218%	4	2,379	-13.136%
2026-06-05	107.6300	107.6300	86.8800	89.5000	-24.796%	11	2,378	-8.603%
2026-06-04	112.1400	119.0100	111.0600	119.0100	-1.677%	9	2,377	-31.266%
2026-06-03	117.9700	121.0400	117.9700	121.0400	-1.192%	2	2,377	-32.419%
2026-06-02	119.2100	123.1900	119.2100	122.5000	+5.349%	3,001	2,376	-33.224%
2026-06-01	114.7900	116.2800	114.7900	116.2800	+1.866%	144	1,943	-29.653%
2026-05-29	115.6900	115.6900	114.1500	114.1500	+1.901%	6	1,963	-28.340%
2026-05-28	105.1500	112.0200	105.1500	112.0200	+6.513%	4	1,963	-26.977%
2026-05-27	106.1100	106.1100	105.1700	105.1700	-1.072%	8	1,962	-22.221%
2026-05-26	108.1800	108.1800	105.1200	106.3100	+6.791%	7	1,963	-23.055%
2026-05-22	99.5500	99.5500	99.5500	99.5500	+9.915%	1	1,964	-17.830%
2026-05-21	88.3200	90.5700	87.9400	90.5700	+6.116%	9	1,965	-9.683%
2026-05-19	79.7200	85.3500	79.7200	85.3500	-0.280%	3	1,965	-4.159%
2026-05-18	90.2700	90.2700	85.5900	85.5900	-8.655%	3	1,969	-4.428%
2026-05-15	91.0000	94.6200	91.0000	93.7000	-7.044%	4	1,969	-12.700%
2026-05-14	100.1500	102.0600	100.1500	100.8000	+12.450%	25	1,972	-18.849%
2026-05-13	89.6400	89.6400	89.6400	89.6400	+2.003%	1	1,982	-8.746%
2026-05-12	89.4900	89.4900	83.7100	87.8800	-7.270%	9	1,982	-6.919%
2026-05-11	94.3100	94.7700	94.3100	94.7700	+6.663%	7	1,982	-13.686%
2026-05-08	83.0000	89.1200	83.0000	88.8500	+11.425%	23	1,984	-7.935%
2026-05-07	79.7000	79.7400	78.1600	79.7400	+0.745%	11	1,980	+2.583%
2026-05-06	73.7500	79.1500	73.7500	79.1500	+14.627%	17	2,002	+3.348%
2026-05-05	67.6700	69.0500	67.3700	69.0500	+13.085%	7	1,998	+18.465%
2026-05-04	62.7400	63.0000	59.4300	61.0600	-1.675%	20	1,999	+33.967%
2026-05-01	59.9900	63.0400	59.9900	62.1000	+8.188%	27	2,013	+31.723%
2026-04-30	52.6300	57.4000	52.1300	57.4000	+8.384%	60	2,013	+42.509%
2026-04-29	51.4300	52.9600	50.8700	52.9600	+3.095%	24	2,012	+54.456%
2026-04-28	50.0100	51.5800	48.3500	51.3700	-7.541%	82	2,006	+59.237%
2026-04-27	54.9800	55.5600	54.9800	55.5600	-0.573%	2	1,942	+47.228%
2026-04-24	51.7700	55.8800	51.7700	55.8800	+27.434%	33	1,941	+46.385%
2026-04-23	49.2100	50.5000	43.8500	43.8500	-11.948%	33	1,964	+86.545%
2026-04-22	45.9200	49.8000	45.9200	49.8000	+12.797%	26	1,968	+64.257%
2026-04-21	43.7600	45.8400	41.8800	44.1500	+5.094%	41	1,981	+85.277%
2026-04-20	43.6300	43.9000	41.9300	42.0100	-6.311%	12	1,980	+94.716%
2026-04-17	41.6600	45.4100	41.5300	44.8400	+15.746%	81	1,986	+82.426%
2026-04-16	37.6400	41.0200	36.5900	38.7400	+3.417%	87	1,994	+111.151%
2026-04-15	31.2500	37.5000	31.0500	37.4600	+21.861%	151	1,985	+118.366%
2026-04-14	25.7900	30.7400	25.7900	30.7400	+24.655%	126	1,926	+166.103%
2026-04-13	23.1100	24.6600	23.1100	24.6600	+10.336%	33	1,933	+231.711%
2026-04-10	22.9300	23.1100	22.3500	22.3500	+2.288%	22	1,950	+265.996%
2026-04-09	19.7900	22.0700	19.7400	21.8500	+3.555%	45	1,932	+274.371%
2026-04-08	20.9800	21.6400	20.1000	21.1000	+35.256%	83	1,919	+287.678%
2026-04-07	13.8600	15.6000	12.3600	15.6000	+5.691%	119	1,933	+424.359%
2026-04-06	15.3000	15.6800	13.9000	14.7600	+4.681%	190	1,925	+454.201%
2026-04-02	11.7300	14.4100	11.7300	14.1000	-4.794%	61	1,902	+480.142%
2026-04-01	13.5600	14.9500	13.5600	14.8100	+16.248%	17	1,902	+452.330%
2026-03-31	9.6600	12.7400	9.4900	12.7400	+52.575%	1,544	1,895	+542.072%
2026-03-30	9.8500	9.8900	8.1600	8.3500	-14.622%	80	424	+879.641%
2026-03-27	11.5900	12.0900	9.7200	9.7800	-22.931%	445	418	+736.401%
2026-03-26	15.1500	15.4500	12.6900	12.6900	-22.622%	87	318	+544.602%
2026-03-25	16.9100	17.7700	16.4000	16.4000	+3.535%	102	271	+398.780%
2026-03-24	15.9100	16.5000	15.6200	15.8400	-12.146%	35	264	+416.414%
2026-03-23	17.4900	18.0300	17.2200	18.0300	+12.970%	18	272	+353.688%
2026-03-20	17.6400	17.8700	15.6600	15.9600	-16.484%	104	271	+412.531%
2026-03-19	19.3100	20.1900	19.1100	19.1100	-8.125%	19	239	+328.048%
2026-03-18	22.5200	22.5600	20.8000	20.8000	-10.768%	33	238	+293.269%
2026-03-17	23.9000	24.0500	23.3100	23.3100	+0.172%	10	254	+250.922%
2026-03-16	23.1500	23.6300	22.5900	23.2700	+7.881%	72	250	+251.526%
2026-03-13	24.2000	24.8500	21.5700	21.5700	-6.421%	16	208	+279.230%
2026-03-12	23.7600	24.5600	23.0500	23.0500	-14.630%	69	203	+254.881%
2026-03-11	27.3200	27.4900	26.4500	27.0000	-1.496%	14	167	+202.963%
2026-03-10	27.6700	29.3200	27.3500	27.4100	+12.428%	17	166	+198.431%
2026-03-09	23.1600	24.3800	22.0000	24.3800	-8.000%	11	174	+235.521%
2026-03-06	24.7500	26.9000	24.7500	26.5000	+0.914%	10	171	+208.679%
2026-03-05	27.6500	27.6500	25.6800	26.2600	-6.281%	12	165	+211.500%
2026-03-04	28.1700	28.1700	27.2800	28.0200	+18.328%	4	155	+191.934%
2026-03-03	23.2800	23.6800	22.0000	23.6800	-6.882%	5	153	+245.439%
2026-03-02	25.5000	25.9300	25.4300	25.4300	-5.850%	8	152	+221.667%
2026-02-27	27.0100	27.0100	27.0100	27.0100	+1.351%	3	146	+202.851%
2026-02-26	29.0000	29.0000	26.6500	26.6500	-16.458%	3	143	+206.942%
2026-02-25	31.2000	31.9000	31.2000	31.9000	+26.688%	3	143	+156.426%
2026-02-23	28.0300	28.0700	25.1800	25.1800	-6.429%	9	143	+224.861%
2026-02-20	26.9100	26.9100	26.9100	26.9100	+3.699%	1	141	+203.976%
2026-02-19	26.8600	26.8600	25.9500	25.9500	-7.487%	2	140	+215.222%
2026-02-18	28.0500	28.0500	28.0500	28.0500	+13.471%	2	140	+191.622%
2026-02-17	24.3500	25.8000	23.6100	24.7200	-9.847%	12	142	+230.906%
2026-02-13	27.4200	27.4200	27.4200	27.4200	+1.593%	3	138	+198.322%
2026-02-12	27.7800	27.7800	26.9900	26.9900	-12.935%	8	138	+203.075%
2026-02-11	32.5400	32.5400	30.3000	31.0000	-4.084%	19	137	+163.871%
2026-02-09	32.1200	32.3200	32.1200	32.3200	+18.042%	6	126	+153.094%
2026-02-06	28.4700	28.4700	27.3800	27.3800	-1.333%	11	127	+198.758%
2026-02-05	27.0400	27.7500	27.0400	27.7500	-10.657%	2	119	+194.775%
2026-02-04	28.6300	31.0600	28.6300	31.0600	-10.231%	8	119	+163.361%
2026-02-03	37.5200	37.5200	33.4300	34.6000	-9.471%	86	119	+136.416%
2026-01-30	39.0300	39.5900	37.2800	38.2200	-5.279%	6	106	+114.024%
2026-01-29	45.1400	45.1400	38.9000	40.3500	-14.076%	51	103	+102.726%
2026-01-28	46.9200	46.9600	46.4000	46.9600	+7.117%	5	56	+74.191%
2026-01-27	41.6500	43.9300	41.6500	43.8400	+17.565%	24	56	+86.588%
2026-01-22	36.7300	37.3400	36.7300	37.2900	+2.361%	16	32	+119.362%
2026-01-21	34.0900	36.4300	34.0900	36.4300	0.000%	19	17	+124.540%