Dark

QQQ20260821C645
QQQ Aug 21 2026 645.00 Call (QQQ260821C00645000)
option OPRA

EOD

Aug 6, 2026

71.76-7.131%(-5.51)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	66.8600	73.1500	66.8600	71.7600	-7.131%	15	2,818	0.000%
2026-08-05	80.3600	80.3600	77.2700	77.2700	-4.793%	2	2,818	-7.131%
2026-08-04	72.1100	81.1600	72.1100	81.1600	+55.568%	8	2,821	-11.582%
2026-08-03	50.0200	52.1700	49.1000	52.1700	+6.058%	9	2,822	+37.550%
2026-07-31	47.5200	49.7400	47.5200	49.1900	+5.107%	7	2,822	+45.883%
2026-07-30	44.1000	46.8000	42.9300	46.8000	+61.379%	58	2,822	+53.333%
2026-07-29	35.8000	38.7600	28.8700	29.0000	-31.491%	30	2,823	+147.448%
2026-07-28	38.7600	43.3500	35.2300	42.3300	-2.712%	60	2,846	+69.525%
2026-07-27	54.4700	54.4700	43.1600	43.5100	-10.547%	107	2,810	+64.928%
2026-07-24	52.8100	53.9700	48.6400	48.6400	-11.564%	210	2,755	+47.533%
2026-07-23	58.2600	60.3400	53.9500	55.0000	-18.819%	100	2,582	+30.473%
2026-07-22	69.3200	69.3200	67.7500	67.7500	-4.779%	25	2,508	+5.919%
2026-07-21	66.5800	71.2700	66.2100	71.1500	+8.427%	28	2,495	+0.857%
2026-07-20	67.2800	67.2800	64.4000	65.6200	+7.839%	10	2,487	+9.357%
2026-07-17	57.2500	64.0600	57.2500	60.8500	-9.972%	14	2,483	+17.929%
2026-07-16	67.5900	67.5900	67.5900	67.5900	-15.290%	2	2,483	+6.170%
2026-07-15	85.2600	85.2600	79.2400	79.7900	-3.285%	42	2,485	-10.064%
2026-07-14	82.5000	82.5000	82.5000	82.5000	+8.853%	5	2,486	-13.018%
2026-07-13	79.7000	79.7000	75.4300	75.7900	-13.194%	190	2,481	-5.317%
2026-07-10	85.5400	87.3100	85.5400	87.3100	+1.147%	3	2,314	-17.810%
2026-07-09	83.9100	86.3200	83.9100	86.3200	+15.124%	2	2,314	-16.867%
2026-07-08	72.9700	74.9800	68.5500	74.9800	-2.901%	4	2,314	-4.294%
2026-07-07	78.4800	78.4800	72.5400	77.2200	-13.089%	7	2,314	-7.071%
2026-07-06	89.2200	89.2200	88.8500	88.8500	+16.250%	2	2,311	-19.235%
2026-07-02	75.6200	76.4300	75.6200	76.4300	-10.650%	11	2,301	-6.110%
2026-06-29	79.3500	85.5400	77.9200	85.5400	+10.118%	4	2,301	-16.109%
2026-06-26	77.4100	77.6800	77.4100	77.6800	-6.601%	3	2,301	-7.621%
2026-06-25	82.9600	83.1700	78.3500	83.1700	+5.666%	5	2,299	-13.719%
2026-06-24	78.7100	78.7100	78.7100	78.7100	-8.210%	1	2,298	-8.830%
2026-06-23	85.5400	89.7400	85.5400	85.7500	-16.917%	25	2,298	-16.315%
2026-06-22	103.2100	103.2100	103.2100	103.2100	-1.836%	1	2,292	-30.472%
2026-06-18	102.2800	105.1700	102.2800	105.1400	+16.100%	3	2,298	-31.748%
2026-06-17	93.6500	93.6500	90.5600	90.5600	-16.596%	11	2,298	-20.760%
2026-06-15	105.1100	108.7200	105.1100	108.5800	+51.226%	8	2,298	-33.910%
2026-06-09	91.4700	91.4700	66.4400	71.8000	-6.009%	20	2,298	-0.056%
2026-06-05	94.9800	94.9800	76.3900	76.3900	-30.580%	22	2,305	-6.061%
2026-06-04	102.2200	110.0400	101.7900	110.0400	-0.416%	23	2,295	-34.787%
2026-06-03	113.1200	113.1200	110.5000	110.5000	-0.737%	2	2,304	-35.059%
2026-06-02	110.1400	112.0100	110.1400	111.3200	+3.843%	8	2,304	-35.537%
2026-06-01	107.2000	107.2000	107.2000	107.2000	+1.688%	2	2,307	-33.060%
2026-05-29	105.2700	107.5800	104.2400	105.4200	+2.559%	19	2,309	-31.929%
2026-05-28	102.7900	102.7900	102.7900	102.7900	+5.642%	1	2,308	-30.188%
2026-05-27	97.0900	97.5600	97.0900	97.3000	+0.673%	8	2,311	-26.249%
2026-05-26	94.5500	96.6500	94.5500	96.6500	+8.742%	3	2,308	-25.753%
2026-05-22	89.8800	89.8800	88.8800	88.8800	+7.499%	2	2,311	-19.262%
2026-05-21	85.5700	85.5700	82.6800	82.6800	-1.112%	3	2,313	-13.208%
2026-05-20	79.6700	83.6100	78.6700	83.6100	+11.036%	14	2,313	-14.173%
2026-05-19	73.7500	75.3000	73.7500	75.3000	-3.979%	2	2,309	-4.701%
2026-05-18	78.4000	78.4200	78.4000	78.4200	-14.761%	2	2,309	-8.493%
2026-05-14	91.8200	92.0000	91.8200	92.0000	+4.831%	3	2,309	-22.000%
2026-05-13	81.7500	87.7700	81.7500	87.7600	+9.236%	1,010	2,314	-18.232%
2026-05-12	80.9800	80.9800	73.7300	80.3400	-6.841%	17	2,314	-10.680%
2026-05-11	85.7500	87.0900	83.3600	86.2400	+3.183%	10	2,314	-16.790%
2026-05-08	78.1700	84.6400	78.1700	83.5800	+19.622%	28	2,312	-14.142%
2026-05-07	74.3800	74.3800	69.8700	69.8700	-2.170%	7	2,308	+2.705%
2026-05-06	65.6500	71.4200	65.6500	71.4200	+20.215%	35	2,308	+0.476%
2026-05-05	59.7200	61.2600	59.4100	59.4100	+10.571%	1,022	2,310	+20.788%
2026-05-04	52.5700	53.7300	52.5700	53.7300	-1.485%	8	1,401	+33.557%
2026-05-01	53.5000	55.5000	53.5000	54.5400	+9.124%	8	1,396	+31.573%
2026-04-30	45.7600	49.9800	43.7500	49.9800	+9.919%	511	1,396	+43.577%
2026-04-29	45.7900	45.7900	44.1200	45.4700	+2.433%	5	1,494	+57.818%
2026-04-28	44.1000	44.3900	41.6500	44.3900	-8.095%	7	1,501	+61.658%
2026-04-27	47.6700	48.3000	47.0700	48.3000	-0.453%	64	1,501	+48.571%
2026-04-24	44.3800	49.0000	44.3800	48.5200	+22.278%	60	1,472	+47.898%
2026-04-23	41.5800	43.8000	38.2700	39.6800	-6.723%	40	1,505	+80.847%
2026-04-22	38.2000	42.5400	38.2000	42.5400	+19.662%	69	1,486	+68.688%
2026-04-21	36.9700	40.1900	35.2000	35.5500	-3.919%	90	1,527	+101.857%
2026-04-20	38.4900	38.4900	35.0000	37.0000	-2.632%	119	1,527	+93.946%
2026-04-17	36.2800	39.0600	35.3700	38.0000	+16.564%	123	1,473	+88.842%
2026-04-16	31.9200	34.8100	31.8800	32.6000	+5.127%	119	1,457	+120.123%
2026-04-15	25.5700	31.4600	25.3800	31.0100	+23.447%	314	1,444	+131.409%
2026-04-14	21.7100	25.1200	21.7100	25.1200	+27.902%	186	1,502	+185.669%
2026-04-13	17.3800	19.6400	17.2900	19.6400	+11.212%	113	1,492	+265.377%
2026-04-10	18.2100	18.2100	17.6600	17.6600	+6.066%	6	1,476	+306.342%
2026-04-09	16.2900	16.6500	15.2700	16.6500	+0.909%	95	1,473	+330.991%
2026-04-08	16.2100	16.9900	15.8900	16.5000	+40.665%	313	1,472	+334.909%
2026-04-07	10.1200	11.8000	9.6700	11.7300	+4.267%	128	1,599	+511.765%
2026-04-06	11.7100	11.8900	11.2100	11.2500	+3.687%	547	1,474	+537.867%
2026-04-02	8.7000	11.0700	8.5100	10.8500	-0.732%	23	1,061	+561.382%
2026-04-01	10.5500	11.6800	10.4300	10.9300	+14.690%	169	1,061	+556.542%
2026-03-31	8.7000	9.5300	8.6300	9.5300	+51.030%	36	1,058	+652.991%
2026-03-30	7.3100	7.5000	6.0800	6.3100	-16.202%	391	1,036	+1,037.242%
2026-03-27	9.1600	9.1600	7.4800	7.5300	-23.862%	254	1,004	+852.988%
2026-03-26	11.5300	11.9800	9.8700	9.8900	-26.194%	124	763	+625.581%
2026-03-25	13.0100	13.4400	12.9900	13.4000	+9.299%	14	703	+435.522%
2026-03-24	12.8700	12.8700	12.2400	12.2600	-12.926%	41	695	+485.318%
2026-03-23	14.0500	14.9500	13.3500	14.0800	+8.391%	118	685	+409.659%
2026-03-20	14.6300	15.0700	12.3500	12.9900	-18.813%	323	723	+452.425%
2026-03-19	14.7500	16.3500	14.6500	16.0000	-3.904%	100	703	+348.500%
2026-03-18	17.6900	18.1100	16.5700	16.6500	-11.905%	266	686	+330.991%
2026-03-17	18.9600	18.9600	18.8600	18.9000	+3.279%	85	665	+279.683%
2026-03-16	19.0700	19.3500	18.3000	18.3000	+3.273%	15	632	+292.131%
2026-03-13	19.7600	19.7600	17.2600	17.7200	-8.613%	145	632	+304.966%
2026-03-12	19.8300	20.0300	19.2400	19.3900	-15.031%	187	624	+270.088%
2026-03-11	22.8200	22.8200	22.8200	22.8200	+0.088%	2	618	+214.461%
2026-03-10	23.7900	24.1000	22.7400	22.8000	+1.786%	61	616	+214.737%
2026-03-09	18.2200	22.6100	17.9700	22.4000	+1.772%	241	613	+220.357%
2026-03-06	20.7500	22.0100	20.7500	22.0100	+2.611%	3	588	+226.034%
2026-03-05	22.7000	23.2500	21.0300	21.4500	-4.326%	97	587	+234.545%
2026-03-04	21.5600	23.1600	20.9000	22.4200	+17.876%	115	517	+220.071%
2026-03-03	18.4800	19.6300	18.4800	19.0200	-17.232%	7	411	+277.287%
2026-03-02	22.1300	22.9900	21.3900	22.9800	+1.233%	132	405	+212.272%
2026-02-26	24.9100	24.9100	22.0000	22.7000	-14.886%	3	408	+216.123%
2026-02-25	25.0600	26.6700	25.0600	26.6700	+26.940%	47	412	+169.066%
2026-02-23	21.3400	21.3400	21.0100	21.0100	-2.596%	10	412	+241.552%
2026-02-19	22.6000	22.9900	21.5700	21.5700	-9.255%	140	407	+232.684%
2026-02-18	23.7700	23.7700	23.7700	23.7700	+15.669%	1	410	+201.893%
2026-02-17	21.0900	21.5400	20.5000	20.5500	-8.748%	5	410	+249.197%
2026-02-12	23.0000	23.5000	22.5200	22.5200	-13.881%	8	409	+218.650%
2026-02-11	25.0000	26.1500	25.0000	26.1500	+7.480%	2	433	+174.417%
2026-02-06	24.3300	24.3300	24.3300	24.3300	+4.871%	100	432	+194.945%
2026-02-05	22.4200	23.2000	22.1100	23.2000	-9.833%	20	332	+209.310%
2026-02-04	25.0000	26.0500	25.0000	25.7300	-13.946%	3	338	+178.896%
2026-02-03	30.6700	31.1200	28.9000	29.9000	-15.513%	39	336	+140.000%
2026-02-02	32.8000	35.3900	32.8000	35.3900	+8.692%	6	324	+102.769%
2026-01-30	35.8000	35.8000	32.5600	32.5600	-7.997%	6	322	+120.393%
2026-01-29	36.7700	36.7700	32.9900	35.3900	-10.496%	183	327	+102.769%
2026-01-28	39.9300	39.9300	39.5400	39.5400	+3.807%	4	184	+81.487%
2026-01-27	38.1100	38.1100	38.0300	38.0900	+18.292%	12	180	+88.396%
2026-01-22	31.4500	32.2000	31.4500	32.2000	+6.271%	178	179	+122.857%
2026-01-21	30.3000	30.3000	30.3000	30.3000	0.000%	1	1	+136.832%