Dark

QQQ20260821C655
QQQ Aug 21 2026 655.00 Call (QQQ260821C00655000)
option OPRA

EOD

Aug 6, 2026

62.29-12.502%(-8.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	63.8000	63.8300	61.0000	62.2900	-12.502%	16	2,881	0.000%
2026-08-04	58.5000	71.2200	58.2500	71.1900	+46.784%	49	2,882	-12.502%
2026-08-03	46.0800	48.5000	46.0800	48.5000	+19.753%	2	2,894	+28.433%
2026-07-31	39.0700	40.5000	35.6000	40.5000	+4.274%	5	2,894	+53.802%
2026-07-30	30.9500	38.8400	30.9500	38.8400	+64.367%	31	2,895	+60.376%
2026-07-29	32.6500	34.0400	23.6300	23.6300	-28.176%	81	2,894	+163.606%
2026-07-28	32.0000	35.0000	28.1600	32.9000	-9.516%	425	2,919	+89.331%
2026-07-27	44.0300	44.0300	35.0900	36.3600	-9.754%	39	2,656	+71.315%
2026-07-24	44.9100	45.4500	40.2900	40.2900	-13.355%	49	2,633	+54.604%
2026-07-23	51.2600	52.7900	45.6100	46.5000	-20.199%	199	2,606	+33.957%
2026-07-22	57.2400	61.1100	57.2400	58.2700	-5.803%	42	2,428	+6.899%
2026-07-21	60.1200	62.6900	57.3400	61.8600	+17.649%	107	2,426	+0.695%
2026-07-20	59.7100	59.7100	52.5800	52.5800	-1.903%	8	2,331	+18.467%
2026-07-17	49.1700	54.6400	46.4700	53.6000	-10.815%	28	2,325	+16.213%
2026-07-16	64.6300	64.6300	59.5600	60.1000	-11.435%	29	2,320	+3.644%
2026-07-15	67.4800	71.0000	67.4800	67.8600	-8.173%	19	2,325	-8.208%
2026-07-14	74.4100	74.4100	72.6600	73.9000	+9.239%	28	2,334	-15.710%
2026-07-13	69.7800	71.7500	67.6500	67.6500	-14.172%	31	2,353	-7.923%
2026-07-10	76.2700	78.8200	76.2700	78.8200	+2.165%	10	2,335	-20.972%
2026-07-09	76.7800	77.1500	75.4500	77.1500	+16.365%	3	2,335	-19.261%
2026-07-08	65.5900	66.3000	60.5900	66.3000	-5.556%	16	2,340	-6.048%
2026-07-07	69.6800	70.2100	63.8500	70.2000	-10.345%	28	2,340	-11.268%
2026-07-06	78.9500	78.9500	78.3000	78.3000	+10.687%	11	2,357	-20.447%
2026-07-02	84.9500	84.9500	67.2100	70.7400	-15.585%	12	2,356	-11.945%
2026-07-01	83.8000	83.8000	83.8000	83.8000	-9.022%	1	2,356	-25.668%
2026-06-30	92.1100	92.1100	92.1100	92.1100	+13.018%	3	2,357	-32.374%
2026-06-29	69.6700	81.5000	69.6700	81.5000	+18.116%	8	2,358	-23.571%
2026-06-26	68.8800	73.1800	68.8400	69.0000	-10.979%	26	2,353	-9.725%
2026-06-25	82.6300	82.6300	74.8800	77.5100	+12.464%	17	2,331	-19.636%
2026-06-24	70.7600	70.7600	68.9200	68.9200	-11.323%	3	2,329	-9.620%
2026-06-23	80.9500	81.0000	76.9900	77.7200	-17.328%	10	2,348	-19.853%
2026-06-22	99.0000	101.3200	94.0100	94.0100	-3.688%	39	2,346	-33.741%
2026-06-18	94.1400	97.6100	94.1400	97.6100	+19.269%	5	2,346	-36.185%
2026-06-17	90.4200	90.4200	81.8400	81.8400	-9.629%	5	2,346	-23.888%
2026-06-16	94.6600	94.6600	90.5600	90.5600	-8.792%	29	2,346	-31.217%
2026-06-15	96.7900	99.8500	96.7900	99.2900	+25.445%	9	2,368	-37.265%
2026-06-12	78.2300	82.7300	78.2300	79.1500	-0.790%	26	2,368	-21.301%
2026-06-11	65.0100	79.7800	65.0100	79.7800	+29.935%	10	2,368	-21.923%
2026-06-10	67.8400	67.8400	61.4000	61.4000	-1.460%	24	2,368	+1.450%
2026-06-09	73.6800	73.6800	59.1400	62.3100	-21.790%	81	2,384	-0.032%
2026-06-08	79.9000	79.9000	79.6700	79.6700	+11.162%	4	2,367	-21.815%
2026-06-05	86.7100	87.0000	71.6700	71.6700	-28.871%	11	2,366	-13.088%
2026-06-04	94.8100	100.7600	94.8100	100.7600	-0.238%	20	2,362	-38.180%
2026-06-03	102.3600	102.3600	100.5900	101.0000	-2.941%	8	2,360	-38.327%
2026-06-02	102.4500	104.0600	102.4500	104.0600	+3.142%	5	2,354	-40.140%
2026-06-01	100.8900	100.8900	100.8900	100.8900	+6.559%	1	2,350	-38.259%
2026-05-29	96.7600	98.0300	94.6800	94.6800	+0.011%	10	2,350	-34.210%
2026-05-28	93.9700	94.6700	93.9700	94.6700	+9.445%	4	2,347	-34.203%
2026-05-27	88.6900	88.6900	86.5000	86.5000	-0.540%	4	2,346	-27.988%
2026-05-26	83.9200	86.9700	83.9200	86.9700	+6.830%	8	2,346	-28.378%
2026-05-22	80.7600	81.4100	79.7300	81.4100	+13.749%	9	2,351	-23.486%
2026-05-20	71.0000	71.5700	71.0000	71.5700	+12.144%	3	2,351	-12.966%
2026-05-19	68.6000	69.3200	63.8200	63.8200	-9.884%	6	2,354	-2.397%
2026-05-18	70.4500	70.8200	68.4500	70.8200	-4.812%	61	2,354	-12.045%
2026-05-15	75.2400	76.7000	74.4000	74.4000	-11.502%	8	2,354	-16.277%
2026-05-14	85.2000	85.2000	82.5600	84.0700	+4.370%	7	2,413	-25.907%
2026-05-13	73.2600	80.5500	73.2600	80.5500	+20.045%	13	2,409	-22.669%
2026-05-12	69.7500	69.7500	67.1000	67.1000	-13.709%	3	2,409	-7.168%
2026-05-11	77.0600	77.7600	74.6000	77.7600	+2.993%	10	2,409	-19.895%
2026-05-08	68.7000	75.9600	68.7000	75.5000	+20.492%	19	2,403	-17.497%
2026-05-07	66.9700	67.9100	61.8600	62.6600	-3.317%	20	2,408	-0.590%
2026-05-06	58.9900	64.8100	57.8800	64.8100	+22.329%	31	2,436	-3.888%
2026-05-05	50.4100	53.8200	50.4100	52.9800	+14.675%	59	2,439	+17.573%
2026-05-04	47.4300	48.6600	46.1500	46.2000	-2.716%	41	2,465	+34.827%
2026-05-01	45.9500	48.5800	45.9500	47.4900	+9.854%	94	2,472	+31.164%
2026-04-30	41.7900	43.2300	36.7400	43.2300	+14.456%	30	2,472	+44.090%
2026-04-29	37.2300	39.1600	37.2300	37.7700	+1.016%	32	2,477	+64.919%
2026-04-28	36.9500	38.4400	35.1300	37.3900	-10.207%	53	2,490	+66.595%
2026-04-27	41.5400	41.8600	40.5000	41.6400	-0.549%	2,042	2,468	+49.592%
2026-04-24	38.2400	42.4000	38.0300	41.8700	+20.524%	125	4,089	+48.770%
2026-04-23	36.2200	37.1800	32.0300	34.7400	-4.639%	326	4,094	+79.303%
2026-04-22	32.4900	36.5900	32.4900	36.4300	+16.167%	2,179	4,032	+70.985%
2026-04-21	31.7200	33.0000	29.5900	31.3600	+1.951%	29	1,994	+98.629%
2026-04-20	32.3500	32.3500	29.9800	30.7600	-3.453%	73	1,999	+102.503%
2026-04-17	30.1500	32.8400	30.1500	31.8600	+17.738%	58	1,979	+95.512%
2026-04-16	26.1600	28.9900	26.1200	27.0600	+4.924%	46	1,966	+130.192%
2026-04-15	20.6500	25.7900	20.5700	25.7900	+27.232%	22	1,966	+141.528%
2026-04-14	16.8200	20.2700	16.8200	20.2700	+35.404%	684	1,967	+207.301%
2026-04-13	12.9500	14.9700	12.9500	14.9700	+9.190%	141	2,201	+316.099%
2026-04-10	14.0200	14.1300	13.5500	13.7100	+1.480%	131	2,087	+354.340%
2026-04-09	12.8000	13.5100	12.0000	13.5100	+8.080%	46	2,195	+361.066%
2026-04-08	12.7300	13.1200	12.0800	12.5000	+51.332%	485	2,228	+398.320%
2026-04-07	7.8900	8.2600	7.2700	8.2600	-1.667%	14	1,848	+654.116%
2026-04-06	8.7700	8.9600	8.2600	8.4000	+4.738%	9	1,846	+641.548%
2026-04-02	6.3300	8.1200	6.2400	8.0200	-0.865%	21	1,833	+676.683%
2026-04-01	8.0500	8.7700	7.9500	8.0900	+15.407%	28	1,833	+669.963%
2026-03-31	5.2700	7.0100	5.2700	7.0100	+52.391%	381	1,824	+788.588%
2026-03-30	5.4700	5.5000	4.6000	4.6000	-14.815%	9	1,714	+1,254.130%
2026-03-27	6.1000	6.1000	5.4000	5.4000	-29.688%	145	1,716	+1,053.519%
2026-03-26	8.8900	8.8900	7.5000	7.6800	-23.960%	225	1,595	+711.068%
2026-03-25	10.5600	10.7100	9.6500	10.1000	+7.791%	76	1,584	+516.733%
2026-03-24	9.6600	9.7000	9.2800	9.3700	-11.269%	128	1,576	+564.781%
2026-03-23	10.9900	12.0200	10.4600	10.5600	+5.389%	41	1,565	+489.867%
2026-03-20	11.5600	11.7400	9.9000	10.0200	-15.085%	275	1,563	+521.657%
2026-03-19	11.3500	12.6100	11.3500	11.8000	-10.061%	44	1,527	+427.881%
2026-03-18	14.5300	14.8500	13.0600	13.1200	-10.748%	288	1,535	+374.771%
2026-03-17	15.6900	15.7500	14.6700	14.7000	+1.309%	134	1,539	+323.741%
2026-03-16	15.2300	15.3900	14.3400	14.5100	+4.917%	301	1,536	+329.290%
2026-03-13	15.7200	15.7200	13.8300	13.8300	-9.844%	110	1,540	+350.398%
2026-03-12	16.3000	16.3000	15.3400	15.3400	-13.917%	54	1,548	+306.063%
2026-03-11	18.7000	19.8800	17.6500	17.8200	-2.463%	112	1,552	+249.551%
2026-03-10	18.5200	19.8200	17.7700	18.2700	+0.550%	298	1,550	+240.941%
2026-03-09	15.5000	18.1700	14.2600	18.1700	+7.834%	98	1,555	+242.818%
2026-03-06	16.6600	18.2200	16.5400	16.8500	-8.573%	370	1,568	+269.674%
2026-03-05	17.6500	18.4800	16.9700	18.4300	-4.409%	434	1,558	+237.982%
2026-03-04	17.2000	19.6100	16.7000	19.2800	+19.677%	590	1,556	+223.081%
2026-03-03	15.5500	16.4500	14.5500	16.1100	-13.988%	217	1,547	+286.654%
2026-03-02	17.0000	18.9700	17.0000	18.7300	+1.683%	123	1,538	+232.568%
2026-02-27	17.6300	18.5900	17.3000	18.4200	-2.281%	104	1,533	+238.165%
2026-02-26	20.7000	20.7000	18.8500	18.8500	-14.590%	4	1,536	+230.451%
2026-02-25	21.3300	22.0700	21.3300	22.0700	+12.890%	83	1,530	+182.238%
2026-02-24	19.4800	19.8800	19.2300	19.5500	+14.261%	173	1,530	+218.619%
2026-02-23	17.1100	17.1100	17.1100	17.1100	-13.455%	1	1,537	+264.056%
2026-02-20	17.8700	20.0600	17.8700	19.7700	+12.266%	10	1,537	+215.073%
2026-02-19	18.0500	18.7500	17.3900	17.6100	-2.492%	160	1,540	+253.719%
2026-02-18	19.1100	19.7700	18.0600	18.0600	+4.453%	15	1,529	+244.906%
2026-02-17	16.0000	18.1500	15.7600	17.2900	-3.944%	597	1,520	+260.266%
2026-02-13	17.7200	18.3200	17.7200	18.0000	-1.961%	17	2,026	+246.056%
2026-02-12	18.9000	19.0500	18.2300	18.3600	-18.761%	10	2,026	+239.270%
2026-02-11	21.9000	22.6000	21.9000	22.6000	+6.253%	2	2,023	+175.619%
2026-02-10	22.0100	22.0100	21.2700	21.2700	-7.199%	5	2,023	+192.854%
2026-02-09	21.4000	23.4200	21.4000	22.9200	+5.622%	104	2,023	+171.771%
2026-02-06	19.3900	21.7000	19.1900	21.7000	+13.613%	33	2,027	+187.051%
2026-02-05	20.5800	20.5800	17.5000	19.1000	-12.905%	1,215	2,007	+226.126%
2026-02-04	20.1500	21.9300	20.1500	21.9300	-9.117%	690	813	+184.040%
2026-02-03	26.8500	26.8500	24.1300	24.1300	-18.148%	9	294	+158.143%
2026-02-02	29.4800	29.4800	29.4800	29.4800	+5.436%	1	290	+111.296%
2026-01-30	27.7700	27.9600	27.7700	27.9600	-14.075%	2	291	+122.783%
2026-01-27	32.7400	32.7400	32.5400	32.5400	+9.599%	15	289	+91.426%
2026-01-26	30.1100	30.1100	29.6900	29.6900	+13.494%	264	275	+109.801%
2026-01-22	26.1600	26.1600	26.1600	26.1600	+11.177%	10	11	+138.112%
2026-01-20	23.4600	23.5300	23.4600	23.5300	0.000%	2	1	+164.726%