Dark

QQQ20260821C640
QQQ Aug 21 2026 640.00 Call (QQQ260821C00640000)
option OPRA

EOD

Aug 6, 2026

76.51-6.272%(-5.12)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	71.5000	76.5100	71.5000	76.5100	-6.272%	12	6,167	0.000%
2026-08-05	89.0200	89.0200	81.6300	81.6300	-4.694%	6	6,159	-6.272%
2026-08-04	77.7800	85.6500	77.7800	85.6500	+35.522%	27	6,173	-10.671%
2026-08-03	52.1400	63.6300	52.1400	63.2000	+18.308%	9	6,181	+21.060%
2026-07-31	60.0500	60.0500	49.4700	53.4200	+8.511%	13	6,187	+43.224%
2026-07-30	42.4400	50.0000	41.9700	49.2300	+46.736%	8	6,186	+55.413%
2026-07-29	43.7900	43.7900	33.5500	33.5500	-26.052%	1,729	6,187	+128.048%
2026-07-28	42.6600	47.1200	39.4600	45.3700	-8.877%	92	6,190	+68.636%
2026-07-27	55.9100	55.9200	47.0800	49.7900	-4.305%	118	6,184	+53.665%
2026-07-24	58.6300	58.6300	52.0300	52.0300	-11.769%	8	6,197	+47.050%
2026-07-23	63.2300	63.2300	58.7300	58.9700	-21.373%	12	6,196	+29.744%
2026-07-22	73.4400	75.0000	72.8000	75.0000	+0.267%	28	6,194	+2.013%
2026-07-21	73.0000	75.8300	73.0000	74.8000	+8.171%	750	6,219	+2.286%
2026-07-20	71.3000	71.5700	69.1500	69.1500	+6.042%	14	6,226	+10.644%
2026-07-17	62.4900	67.4800	59.7600	65.2100	-10.092%	73	6,226	+17.329%
2026-07-16	78.8700	78.8700	72.5300	72.5300	-8.062%	66	6,263	+5.487%
2026-07-15	81.6300	81.6300	78.8900	78.8900	-9.571%	92	6,240	-3.017%
2026-07-14	85.9100	87.5000	85.9100	87.2400	+10.193%	18	6,320	-12.299%
2026-07-13	82.1200	84.3600	79.1700	79.1700	-14.383%	57	6,317	-3.360%
2026-07-10	90.3500	92.4700	90.3500	92.4700	+2.358%	2	6,319	-17.260%
2026-07-09	88.7000	91.5200	88.7000	90.3400	+11.490%	222	6,411	-15.309%
2026-07-08	76.4200	81.0300	75.6000	81.0300	+1.733%	5	6,246	-5.578%
2026-07-07	82.5000	82.5000	76.3100	79.6500	-15.392%	143	6,248	-3.942%
2026-07-06	90.5000	94.1400	90.5000	94.1400	+14.959%	34	6,341	-18.727%
2026-07-02	97.7100	97.7100	79.8500	81.8900	-13.298%	55	6,320	-6.570%
2026-07-01	99.6100	99.6100	94.4500	94.4500	-10.210%	15	6,320	-18.994%
2026-06-30	94.9500	105.1900	94.9500	105.1900	+13.229%	21	6,325	-27.265%
2026-06-29	81.4700	92.9000	81.4700	92.9000	+7.910%	9	6,324	-17.643%
2026-06-26	81.2200	86.4200	79.5300	86.0900	-3.052%	7	6,319	-11.128%
2026-06-25	86.1800	89.0100	85.9700	88.8000	+7.259%	19	6,320	-13.840%
2026-06-24	89.6100	89.6100	81.8600	82.7900	-7.909%	28	6,319	-7.585%
2026-06-23	89.7400	92.9200	89.7400	89.9000	-15.887%	13	6,341	-14.894%
2026-06-22	108.4100	108.4100	106.8800	106.8800	-3.971%	16	6,351	-28.415%
2026-06-18	104.5300	111.3000	104.5300	111.3000	+10.198%	17	6,353	-31.258%
2026-06-17	104.0000	104.0000	101.0000	101.0000	-1.087%	3	6,353	-24.248%
2026-06-16	104.5700	104.5700	102.1100	102.1100	-10.233%	3	6,353	-25.071%
2026-06-15	114.0000	114.0000	113.6200	113.7500	+26.389%	255	6,362	-32.738%
2026-06-12	89.2500	90.0000	89.2500	90.0000	-1.012%	4	6,362	-14.989%
2026-06-11	90.9200	90.9200	90.9200	90.9200	+20.985%	1	6,362	-15.849%
2026-06-10	78.9600	78.9600	75.1500	75.1500	-6.168%	5	6,363	+1.810%
2026-06-09	76.7000	80.0900	76.7000	80.0900	-13.078%	3	6,364	-4.470%
2026-06-08	91.3200	95.0000	91.1700	92.1400	+9.560%	7	6,364	-16.963%
2026-06-05	95.5100	95.7200	82.2800	84.1000	-20.049%	11	6,364	-9.025%
2026-06-04	106.9900	106.9900	105.1900	105.1900	-10.583%	3	6,359	-27.265%
2026-06-03	117.6400	117.6400	117.6400	117.6400	+0.358%	1	6,361	-34.963%
2026-06-02	115.3700	117.2200	115.3700	117.2200	+4.159%	3	6,361	-34.730%
2026-06-01	112.5400	112.5400	112.5400	112.5400	+4.011%	2	6,362	-32.015%
2026-05-29	113.0900	113.0900	107.4800	108.2000	-0.276%	30	6,362	-29.288%
2026-05-28	106.3600	108.5000	106.3600	108.5000	+7.907%	257	6,470	-29.484%
2026-05-27	104.9500	104.9500	99.6000	100.5500	-0.642%	18	6,563	-23.909%
2026-05-26	101.6600	101.6600	101.2000	101.2000	+7.215%	12	6,580	-24.397%
2026-05-22	94.4000	94.4000	94.3900	94.3900	+9.999%	21	6,581	-18.943%
2026-05-21	85.8100	85.8100	85.8100	85.8100	-1.277%	1	6,602	-10.838%
2026-05-20	82.0300	86.9200	82.0300	86.9200	+6.585%	3	6,602	-11.977%
2026-05-19	79.4200	81.5500	79.4200	81.5500	-1.223%	2	6,607	-6.180%
2026-05-18	81.1500	82.5600	78.0500	82.5600	-6.363%	7	6,607	-7.328%
2026-05-15	86.2500	91.9000	86.2500	88.1700	-8.613%	17	6,607	-13.224%
2026-05-14	92.7800	97.6700	92.7800	96.4800	+5.041%	12	6,601	-20.699%
2026-05-13	89.2000	91.8500	88.7100	91.8500	+11.808%	24	6,596	-16.701%
2026-05-12	85.0900	85.0900	78.3500	82.1500	-9.327%	19	6,596	-6.865%
2026-05-11	89.6700	91.1000	89.0000	90.6000	+3.578%	66	6,596	-15.552%
2026-05-08	80.0100	88.0000	80.0100	87.4700	+15.716%	55	6,642	-12.530%
2026-05-07	77.0500	79.7000	72.8900	75.5900	+1.395%	10	6,623	+1.217%
2026-05-06	68.5100	74.7500	68.5100	74.5500	+14.798%	12	6,628	+2.629%
2026-05-05	62.3000	65.0000	62.3000	64.9400	+13.591%	21	6,629	+17.816%
2026-05-04	58.8500	59.8100	56.3700	57.1700	-3.722%	25	6,632	+33.829%
2026-05-01	58.9000	59.3800	57.5600	59.3800	+11.470%	34	6,629	+28.848%
2026-04-30	49.8400	54.1000	49.5000	53.2700	+5.569%	37	6,629	+43.627%
2026-04-29	46.4100	50.4600	46.4100	50.4600	+7.476%	23	6,655	+51.625%
2026-04-28	46.6800	48.2800	44.9100	46.9500	-9.520%	71	6,665	+62.961%
2026-04-27	51.1900	51.9800	50.2900	51.8900	-0.403%	28	6,662	+47.447%
2026-04-24	48.0400	52.1300	47.9900	52.1000	+18.141%	575	6,667	+46.852%
2026-04-23	44.6700	46.5600	40.7000	44.1000	-3.543%	1,024	6,497	+73.492%
2026-04-22	41.3700	45.7200	41.3700	45.7200	+18.292%	73	5,497	+67.345%
2026-04-21	40.6000	42.0700	38.5100	38.6500	-3.011%	164	5,598	+97.956%
2026-04-20	40.6800	40.7800	38.2000	39.8500	-3.581%	20	5,598	+91.995%
2026-04-17	39.0900	42.1600	39.0000	41.3300	+16.554%	164	5,594	+85.120%
2026-04-16	35.5700	38.2200	33.6300	35.4600	+3.958%	1,469	5,648	+115.764%
2026-04-15	28.1800	34.1100	28.1800	34.1100	+22.478%	209	5,574	+124.304%
2026-04-14	23.8700	27.9600	23.8000	27.8500	+26.764%	1,130	5,605	+174.722%
2026-04-13	19.7300	22.0400	19.7000	21.9700	+10.181%	252	5,683	+248.248%
2026-04-10	20.3100	20.4800	19.7800	19.9400	+1.631%	27	5,497	+283.701%
2026-04-09	18.7000	19.8100	17.3300	19.6200	+2.723%	371	5,475	+289.959%
2026-04-08	18.6300	19.2500	17.5300	19.1000	+46.810%	862	5,332	+300.576%
2026-04-07	12.4700	13.0700	11.0600	13.0100	+0.541%	29	4,829	+488.086%
2026-04-06	12.9700	13.8000	12.5900	12.9400	+7.386%	216	4,825	+491.267%
2026-04-02	10.3600	12.7300	9.9800	12.0500	-3.677%	40	4,802	+534.938%
2026-04-01	12.1700	13.3900	11.7900	12.5100	+14.665%	635	4,802	+511.591%
2026-03-31	8.2800	10.9100	8.2100	10.9100	+47.832%	251	4,455	+601.283%
2026-03-30	8.9000	9.0300	7.1100	7.3800	-14.781%	2,162	4,485	+936.721%
2026-03-27	10.5500	10.6800	8.5900	8.6600	-24.035%	538	3,910	+783.487%
2026-03-26	13.1300	13.7800	11.2800	11.4000	-23.592%	815	3,927	+571.140%
2026-03-25	15.4400	15.8400	14.5500	14.9200	+6.495%	559	3,982	+412.802%
2026-03-24	14.6700	14.9800	13.7900	14.0100	-8.431%	1,381	3,903	+446.110%
2026-03-23	16.1300	17.5300	15.1500	15.3000	+4.082%	2,218	3,677	+400.065%
2026-03-20	16.9300	16.9700	13.9000	14.7000	-18.060%	1,278	3,215	+420.476%
2026-03-19	16.4000	18.5100	16.4000	17.9400	-3.704%	1,210	3,246	+326.477%
2026-03-18	20.6200	20.9600	18.6300	18.6300	-11.159%	546	2,893	+310.682%
2026-03-17	21.7000	22.1800	20.8000	20.9700	+2.093%	1,595	2,767	+264.855%
2026-03-16	21.1200	21.6000	20.2800	20.5400	+3.009%	1,522	2,527	+272.493%
2026-03-13	22.5400	22.7300	19.4800	19.9400	-4.776%	1,310	2,096	+283.701%
2026-03-12	23.2700	23.2700	20.9400	20.9400	-13.969%	63	1,675	+265.377%
2026-03-11	25.6000	26.8900	24.1700	24.3400	-2.406%	483	1,630	+214.339%
2026-03-10	26.3600	26.9200	24.7700	24.9400	-2.158%	499	1,512	+206.776%
2026-03-09	20.3500	25.4900	20.2100	25.4900	+5.812%	133	1,270	+200.157%
2026-03-06	22.8500	24.0900	22.8500	24.0900	-1.068%	21	1,402	+217.601%
2026-03-05	24.3700	25.7000	23.3600	24.3500	-6.346%	116	1,407	+214.209%
2026-03-04	23.6100	26.0000	23.4500	26.0000	+15.095%	327	1,411	+194.269%
2026-03-03	21.6000	22.5900	19.9000	22.5900	-9.131%	223	1,622	+238.690%
2026-03-02	24.4000	25.6500	23.6500	24.8600	+0.121%	34	1,496	+207.763%
2026-02-27	23.4200	25.2000	23.3000	24.8300	-3.385%	187	1,486	+208.135%
2026-02-26	27.6000	27.7600	24.1000	25.7000	-12.793%	335	1,338	+197.704%
2026-02-25	29.1500	29.5100	29.0400	29.4700	+14.848%	9	1,066	+159.620%
2026-02-24	23.8500	26.4500	23.3200	25.6600	+9.378%	438	1,066	+198.168%
2026-02-23	26.0100	26.0100	22.7600	23.4600	-10.287%	284	869	+226.130%
2026-02-20	25.0000	26.8000	24.4800	26.1500	+11.657%	290	833	+192.581%
2026-02-19	24.0600	25.1700	23.4200	23.4200	-8.444%	223	917	+226.687%
2026-02-18	22.8800	26.5000	22.8800	25.5800	+10.259%	345	770	+199.101%
2026-02-17	22.8900	24.3400	21.2000	23.2000	-11.518%	114	942	+229.784%
2026-02-13	24.0000	26.2200	23.2400	26.2200	+8.661%	59	874	+191.800%
2026-02-12	29.8400	29.8400	23.7000	24.1300	-9.963%	292	874	+217.074%
2026-02-11	30.6500	30.6500	26.8000	26.8000	-6.031%	7	726	+185.485%
2026-02-10	28.5000	28.5700	28.4200	28.5200	-5.249%	4	726	+168.268%
2026-02-09	25.7600	30.1300	25.7600	30.1000	+5.245%	657	723	+154.186%
2026-02-06	24.4600	28.8000	24.3700	28.6000	+21.702%	95	898	+167.517%
2026-02-05	25.0600	26.5500	23.5000	23.5000	-16.578%	283	940	+225.574%
2026-02-04	28.9000	30.2700	26.1000	28.1700	-8.835%	287	868	+171.601%
2026-02-03	36.3200	36.3200	30.4000	30.9000	-18.470%	448	739	+147.605%
2026-02-02	34.6000	38.4600	34.4000	37.9000	+6.821%	153	411	+101.873%
2026-01-30	37.8500	37.8500	34.5500	35.4800	-11.763%	147	294	+115.643%
2026-01-29	37.7000	40.2100	35.7300	40.2100	-8.091%	14	178	+90.276%
2026-01-28	43.3100	43.9300	43.3100	43.7500	+6.942%	13	175	+74.880%
2026-01-27	40.9500	40.9500	40.7800	40.9100	+8.228%	15	170	+87.020%
2026-01-26	35.6300	37.8000	35.6300	37.8000	+6.689%	51	155	+102.407%
2026-01-23	35.4300	35.4300	35.4300	35.4300	+3.748%	10	154	+115.947%
2026-01-22	34.9000	34.9200	33.3600	34.1500	+3.297%	142	154	+124.041%
2026-01-21	30.9500	34.0100	30.9500	33.0600	+4.587%	11	13	+131.428%
2026-01-20	31.6100	31.6100	31.6100	31.6100	-12.097%	10	10	+142.044%
2026-01-16	35.9600	35.9600	35.9600	35.9600	0.000%	10	0	+112.764%