Dark

QQQ20260821C650
QQQ Aug 21 2026 650.00 Call (QQQ260821C00650000)
option OPRA

EOD

Aug 6, 2026

67.75-5.772%(-4.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	67.8000	68.4500	66.6900	67.7500	-5.772%	26	3,218	0.000%
2026-08-05	77.4500	78.0000	71.9000	71.9000	-4.223%	34	3,219	-5.772%
2026-08-04	62.2400	75.7900	62.2400	75.0700	+42.746%	56	3,235	-9.751%
2026-08-03	44.4200	52.5900	44.3800	52.5900	+16.919%	53	3,242	+28.827%
2026-07-31	49.0000	50.7000	39.9900	44.9800	+4.605%	160	3,252	+50.622%
2026-07-30	34.4500	45.3700	33.9600	43.0000	+54.122%	229	3,347	+57.558%
2026-07-29	33.9100	38.3400	27.2900	27.9000	-23.770%	345	3,321	+142.832%
2026-07-28	37.0000	39.3000	31.6600	36.6000	-12.857%	430	3,275	+85.109%
2026-07-27	46.3400	46.3400	39.2800	42.0000	-6.375%	29	2,959	+61.310%
2026-07-24	50.9000	50.9000	43.9500	44.8600	-14.666%	30	2,947	+51.025%
2026-07-23	54.2000	54.9400	50.0500	52.5700	-17.003%	54	2,929	+28.876%
2026-07-22	63.3400	63.3400	63.3400	63.3400	-4.349%	1	2,908	+6.962%
2026-07-21	65.0600	66.7700	65.0600	66.2200	+13.003%	118	2,914	+2.310%
2026-07-20	59.4200	60.7600	58.6000	58.6000	+1.244%	12	2,906	+15.614%
2026-07-17	54.1400	61.1500	50.6800	57.8800	-8.994%	165	2,905	+17.053%
2026-07-16	69.8700	70.0600	63.4700	63.6000	-15.189%	38	2,785	+6.525%
2026-07-15	75.3500	75.3500	72.3700	74.9900	-3.363%	11	2,772	-9.655%
2026-07-14	76.1000	79.2800	75.0000	77.6000	+9.589%	21	2,769	-12.693%
2026-07-13	76.5100	76.5100	70.0100	70.8100	-13.615%	13	2,770	-4.321%
2026-07-10	80.8100	81.9700	79.4000	81.9700	+3.250%	8	2,770	-17.348%
2026-07-09	79.7100	80.1000	79.3900	79.3900	+12.914%	202	2,855	-14.662%
2026-07-08	68.6500	70.3100	65.5100	70.3100	+1.958%	73	2,730	-3.641%
2026-07-07	71.5700	73.6600	67.9100	68.9600	-15.841%	24	2,737	-1.755%
2026-07-06	80.3800	84.5400	80.3800	81.9400	+8.934%	26	2,741	-17.318%
2026-07-02	84.0900	86.3600	71.5000	75.2200	-11.506%	98	2,804	-9.931%
2026-07-01	88.8300	89.6300	85.0000	85.0000	-9.469%	69	2,804	-20.294%
2026-06-30	87.5700	93.8900	87.5700	93.8900	+10.096%	3	2,810	-27.841%
2026-06-29	77.4700	86.0000	76.5000	85.2800	+13.692%	38	2,807	-20.556%
2026-06-26	71.8700	78.9500	71.8700	75.0100	-5.231%	18	2,804	-9.679%
2026-06-25	78.9100	82.0400	74.8000	79.1500	+4.779%	49	2,787	-14.403%
2026-06-24	82.5300	82.5300	75.5400	75.5400	-7.766%	18	2,754	-10.312%
2026-06-23	80.1600	86.8400	80.0000	81.9000	-17.597%	123	2,739	-17.277%
2026-06-22	104.1300	104.7000	97.8200	99.3900	-1.222%	21	2,676	-31.834%
2026-06-18	95.2200	101.0000	95.2200	100.6200	+17.000%	14	2,679	-32.667%
2026-06-17	90.8200	93.0300	86.0000	86.0000	-6.775%	6	2,679	-21.221%
2026-06-16	103.2300	103.2300	92.2500	92.2500	-10.956%	58	2,679	-26.558%
2026-06-15	99.2500	104.7100	99.2500	103.6000	+19.907%	64	2,619	-34.604%
2026-06-12	82.0000	86.8200	81.9300	86.4000	+11.484%	46	2,619	-21.586%
2026-06-11	68.0000	77.5000	68.0000	77.5000	+20.155%	8	2,619	-12.581%
2026-06-10	77.0000	77.0000	64.5000	64.5000	-14.206%	24	2,625	+5.039%
2026-06-09	89.2700	89.2700	61.4400	75.1800	-9.225%	105	2,635	-9.883%
2026-06-08	83.8000	85.0000	82.5700	82.8200	+15.832%	55	2,603	-18.196%
2026-06-05	93.0000	93.0000	71.5000	71.5000	-30.771%	88	2,626	-5.245%
2026-06-04	100.0000	105.6600	100.0000	103.2800	-3.014%	216	2,452	-34.402%
2026-06-03	106.0900	106.5600	105.7000	106.4900	-2.303%	4	2,477	-36.379%
2026-06-02	102.6700	109.6700	102.6700	109.0000	+1.850%	3,011	2,832	-37.844%
2026-06-01	101.6400	107.0200	100.3100	107.0200	+8.101%	44	4,145	-36.694%
2026-05-29	101.0500	101.2800	98.8300	99.0000	+0.487%	37	4,127	-31.566%
2026-05-28	97.0700	99.6200	97.0700	98.5200	+4.909%	64	4,163	-31.232%
2026-05-27	94.1600	94.1600	91.2800	93.9100	-0.361%	69	4,197	-27.856%
2026-05-26	89.6800	94.9800	89.2600	94.2500	+10.324%	12	4,160	-28.117%
2026-05-22	83.0400	86.5200	83.0400	85.4300	+5.861%	17	4,162	-20.695%
2026-05-21	78.0800	80.9700	77.4700	80.7000	+1.791%	13	4,166	-16.047%
2026-05-20	74.6000	79.2800	74.6000	79.2800	+11.662%	6	4,166	-14.543%
2026-05-19	66.4300	73.3700	66.4300	71.0000	-4.966%	6	4,157	-4.577%
2026-05-18	79.2300	79.2300	70.5100	74.7100	-3.326%	40	4,157	-9.316%
2026-05-15	77.2700	82.4600	77.2700	77.2800	-12.381%	18	4,157	-12.332%
2026-05-14	85.8800	89.6200	85.7200	88.2000	+5.971%	23	4,185	-23.186%
2026-05-13	82.3700	83.4400	82.3700	83.2300	+9.817%	2,510	1,711	-18.599%
2026-05-12	74.6000	75.7900	68.4800	75.7900	-8.411%	41	1,711	-10.608%
2026-05-11	81.0500	82.7500	80.1400	82.7500	+4.588%	39	1,711	-18.127%
2026-05-08	70.7600	79.9200	70.7600	79.1200	+18.019%	59	1,709	-14.371%
2026-05-07	71.2100	71.6100	67.0400	67.0400	-0.931%	29	1,699	+1.059%
2026-05-06	63.0100	67.6700	62.9900	67.6700	+18.284%	77	1,704	+0.118%
2026-05-05	53.3100	57.7300	53.3100	57.2100	+14.649%	63	1,727	+18.423%
2026-05-04	51.1400	52.5000	49.3100	49.9000	-3.482%	69	1,747	+35.772%
2026-05-01	50.0000	52.1600	50.0000	51.7000	+12.172%	98	1,742	+31.044%
2026-04-30	42.4600	46.6300	42.3300	46.0900	+8.728%	30	1,742	+46.995%
2026-04-29	41.1500	42.9200	40.9700	42.3900	+4.409%	12	1,756	+59.825%
2026-04-28	40.2200	41.3200	38.3600	40.6000	-9.030%	77	1,758	+66.872%
2026-04-27	43.6900	45.1000	43.6900	44.6300	-1.891%	112	1,731	+51.804%
2026-04-24	41.6000	45.5000	40.9400	45.4900	+21.761%	266	1,733	+48.934%
2026-04-23	38.3400	40.6700	34.5500	37.3600	-7.134%	88	1,815	+81.344%
2026-04-22	35.5000	40.2300	35.3000	40.2300	+23.291%	399	1,830	+68.407%
2026-04-21	37.0800	37.0800	32.0200	32.6300	-3.689%	75	2,097	+107.631%
2026-04-20	35.0600	35.0600	32.3500	33.8800	-4.348%	76	2,097	+99.970%
2026-04-17	32.7100	35.9800	32.2500	35.4200	+17.362%	476	2,058	+91.276%
2026-04-16	29.0800	32.0900	28.1300	30.1800	+5.635%	1,308	2,024	+124.486%
2026-04-15	22.9300	28.5700	22.9300	28.5700	+26.304%	324	1,985	+137.137%
2026-04-14	18.9000	22.6200	18.9000	22.6200	+35.693%	532	2,081	+199.514%
2026-04-13	15.3400	16.6800	15.2500	16.6700	+7.410%	263	2,112	+306.419%
2026-04-10	16.2100	16.2100	15.4200	15.5200	+1.504%	43	2,064	+336.534%
2026-04-09	14.3000	15.4300	13.6000	15.2900	+4.297%	205	2,053	+343.100%
2026-04-08	15.0000	15.4700	13.7300	14.6600	+39.221%	463	2,026	+362.142%
2026-04-07	9.1000	10.5400	8.4800	10.5300	+7.230%	250	1,780	+543.400%
2026-04-06	10.2000	10.4600	9.3300	9.8200	+7.912%	110	1,724	+589.919%
2026-04-02	8.0300	9.5500	8.0300	9.1000	-5.797%	19	1,792	+644.505%
2026-04-01	8.9000	10.1400	8.9000	9.6600	+19.259%	284	1,792	+601.346%
2026-03-31	6.1800	8.2000	6.1000	8.1000	+48.080%	300	1,972	+736.420%
2026-03-30	6.6200	6.6200	5.2400	5.4700	-13.175%	671	1,891	+1,138.574%
2026-03-27	7.7800	7.8200	6.3000	6.3000	-24.460%	271	1,816	+975.397%
2026-03-26	10.1000	10.4500	8.3400	8.3400	-27.289%	127	1,819	+712.350%
2026-03-25	12.1000	12.2600	11.1000	11.4700	+6.401%	175	1,769	+490.671%
2026-03-24	11.0200	11.3000	10.6600	10.7800	-10.688%	299	1,798	+528.479%
2026-03-23	12.7900	13.7200	11.9500	12.0700	+6.344%	163	1,753	+461.309%
2026-03-20	13.1100	13.3900	10.8600	11.3500	-21.453%	280	1,723	+496.916%
2026-03-19	12.9100	14.4500	12.9100	14.4500	-2.431%	102	1,678	+368.858%
2026-03-18	16.2000	16.6700	14.6700	14.8100	-11.529%	566	1,689	+357.461%
2026-03-17	17.5800	17.6700	16.4400	16.7400	+2.511%	269	1,647	+304.719%
2026-03-16	17.1200	17.3000	16.3300	16.3300	+5.151%	82	1,619	+314.881%
2026-03-13	17.6000	17.6000	15.4200	15.5300	-9.867%	215	1,647	+336.252%
2026-03-12	18.8800	18.8800	17.1500	17.2300	-13.111%	366	1,614	+293.210%
2026-03-11	20.7500	22.0600	19.6900	19.8300	-2.794%	136	1,654	+241.654%
2026-03-10	20.4700	21.8000	19.8700	20.4000	-1.354%	89	1,634	+232.108%
2026-03-09	17.3100	20.6800	16.0000	20.6800	+8.499%	644	1,639	+227.611%
2026-03-06	18.6300	20.2900	18.5800	19.0600	-8.804%	123	1,417	+255.456%
2026-03-05	20.1300	21.8100	18.9800	20.9000	-2.791%	773	1,415	+224.163%
2026-03-04	19.2700	21.5500	18.9700	21.5000	+20.381%	536	1,341	+215.116%
2026-03-03	17.6500	18.3700	16.3500	17.8600	-14.952%	177	1,210	+279.339%
2026-03-02	18.3500	21.1300	18.3500	21.0000	+4.012%	688	1,165	+222.619%
2026-02-27	19.0000	20.7000	19.0000	20.1900	-1.512%	654	1,061	+235.562%
2026-02-26	23.2300	23.2300	19.8500	20.5000	-17.205%	28	986	+230.488%
2026-02-25	23.1900	24.7600	23.1200	24.7600	+14.365%	61	983	+173.627%
2026-02-24	18.9400	21.7800	18.9400	21.6500	+14.732%	58	983	+212.933%
2026-02-23	21.2500	21.2500	18.5500	18.8700	-9.453%	36	984	+259.036%
2026-02-20	20.5200	22.1000	20.2800	20.8400	+4.148%	28	975	+225.096%
2026-02-19	20.4600	20.8600	19.2000	20.0100	-1.477%	280	966	+238.581%
2026-02-18	20.2900	22.0300	20.2000	20.3100	+6.558%	162	868	+233.580%
2026-02-17	18.9000	20.1600	17.7500	19.0600	-4.700%	101	730	+255.456%
2026-02-13	19.6200	20.9000	19.6200	20.0000	-1.478%	15	651	+238.750%
2026-02-12	22.6000	22.6000	20.0000	20.3000	-13.248%	8	651	+233.744%
2026-02-10	25.2700	25.3000	23.4000	23.4000	-8.235%	10	647	+189.530%
2026-02-09	22.5000	25.6400	22.0000	25.5000	+6.250%	37	647	+165.686%
2026-02-06	21.4300	24.0000	20.6100	24.0000	+20.968%	236	646	+182.292%
2026-02-05	22.3400	22.3400	19.4200	19.8400	-16.813%	51	563	+241.482%
2026-02-04	26.8100	26.8100	22.0000	23.8500	-14.054%	48	555	+184.067%
2026-02-03	31.5800	31.5800	26.0000	27.7500	-9.016%	69	532	+144.144%
2026-01-30	30.9600	30.9600	30.1500	30.5000	-6.154%	25	494	+122.131%
2026-01-29	33.9100	33.9100	29.7500	32.5000	-11.972%	51	493	+108.462%
2026-01-28	38.0000	38.0000	36.9200	36.9200	+4.323%	2	490	+83.505%
2026-01-27	35.3900	35.4200	35.2900	35.3900	+10.146%	22	489	+91.438%
2026-01-26	31.6300	32.4400	31.6300	32.1300	+9.734%	395	472	+110.862%
2026-01-22	30.0000	30.0000	29.2800	29.2800	+14.824%	12	87	+131.387%
2026-01-21	26.6500	26.7300	25.5000	25.5000	-0.932%	4	77	+165.686%
2026-01-20	27.5100	28.1600	25.7400	25.7400	-16.941%	5	76	+163.209%
2026-01-16	31.7800	31.7800	30.4900	30.9900	-7.493%	86	50	+118.619%
2026-01-15	33.5000	33.5000	33.5000	33.5000	0.000%	50	50	+102.239%