Dark

QQQ20260821C660
QQQ Aug 21 2026 660.00 Call (QQQ260821C00660000)
option OPRA

EOD

Aug 6, 2026

58.20-1.722%(-1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	59.5400	59.5400	57.5000	58.2000	-1.722%	4	2,215	0.000%
2026-08-05	69.9700	69.9700	59.2200	59.2200	-8.766%	9	2,215	-1.722%
2026-08-04	52.8100	66.2100	52.8100	64.9100	+44.791%	50	2,222	-10.337%
2026-08-03	34.4100	45.7400	34.2200	44.8300	+20.543%	42	2,209	+29.824%
2026-07-31	36.0000	37.2800	32.1500	37.1900	+11.347%	91	2,223	+56.494%
2026-07-30	27.3600	34.4000	26.7500	33.4000	+73.958%	112	2,191	+74.251%
2026-07-29	28.5200	31.3700	19.2000	19.2000	-35.419%	1,018	2,190	+203.125%
2026-07-28	28.5000	31.8000	24.7500	29.7300	-14.100%	377	2,017	+95.762%
2026-07-27	41.4200	41.4200	31.5000	34.6100	-5.437%	79	1,733	+68.159%
2026-07-24	42.2000	42.2000	36.2300	36.6000	-16.629%	145	1,682	+59.016%
2026-07-23	45.5500	46.9400	42.0900	43.9000	-20.399%	469	1,562	+32.574%
2026-07-22	52.9400	55.1500	52.9400	55.1500	-4.601%	8	1,209	+5.530%
2026-07-21	53.2000	58.0100	53.2000	57.8100	+17.143%	15	1,260	+0.675%
2026-07-20	51.6600	53.3200	49.3500	49.3500	+2.365%	14	1,250	+17.933%
2026-07-17	45.4200	53.2300	42.8000	48.2100	-12.994%	170	1,258	+20.722%
2026-07-16	62.1200	62.1200	55.4100	55.4100	-15.765%	63	1,234	+5.035%
2026-07-15	69.9500	69.9500	60.7500	65.7800	-6.136%	54	1,254	-11.523%
2026-07-14	67.4900	70.0800	65.3000	70.0800	+13.197%	6	1,248	-16.952%
2026-07-13	67.5400	67.5400	61.9100	61.9100	-16.394%	14	1,247	-5.993%
2026-07-10	74.0500	74.0500	74.0500	74.0500	+1.023%	1	1,236	-21.404%
2026-07-09	71.9000	73.5200	69.9600	73.3000	+26.358%	10	1,236	-20.600%
2026-07-08	60.5000	61.0000	56.5300	58.0100	-4.479%	6	1,237	+0.328%
2026-07-07	63.6900	63.6900	60.7300	60.7300	-18.396%	3	1,236	-4.166%
2026-07-06	74.3100	74.4200	73.4000	74.4200	+15.469%	3	1,234	-21.795%
2026-07-02	73.6500	73.6500	64.4500	64.4500	-17.404%	5	1,233	-9.697%
2026-07-01	78.6700	81.9000	78.0300	78.0300	-9.119%	56	1,233	-25.413%
2026-06-30	83.9300	86.2600	83.9300	85.8600	+12.235%	7	1,182	-32.215%
2026-06-29	69.1600	76.5000	69.1600	76.5000	+11.435%	4	1,182	-23.922%
2026-06-26	64.6300	68.6600	64.6300	68.6500	-4.904%	20	1,180	-15.222%
2026-06-25	78.6900	78.6900	70.8700	72.1900	+7.698%	5	1,160	-19.379%
2026-06-24	72.9700	72.9700	66.1300	67.0300	-8.077%	16	1,159	-13.173%
2026-06-23	74.6500	76.2000	71.9100	72.9200	-19.868%	8	1,148	-20.187%
2026-06-22	96.5500	96.5500	89.7100	91.0000	-1.087%	12	1,143	-36.044%
2026-06-18	90.0400	92.3900	90.0400	92.0000	+8.235%	6	1,135	-36.739%
2026-06-17	85.0000	85.0000	85.0000	85.0000	+1.359%	1	1,135	-31.529%
2026-06-16	86.6400	88.1000	83.8600	83.8600	-12.041%	9	1,135	-30.599%
2026-06-15	91.5200	95.3400	91.4200	95.3400	+23.019%	45	1,120	-38.955%
2026-06-12	74.2800	80.6800	74.2800	77.5000	+3.985%	42	1,120	-24.903%
2026-06-11	61.2500	74.5300	61.2500	74.5300	+28.235%	5	1,120	-21.911%
2026-06-10	63.0800	63.0800	58.1000	58.1200	-10.571%	9	1,121	+0.138%
2026-06-09	62.9300	64.9900	53.7800	64.9900	-10.073%	65	1,115	-10.448%
2026-06-08	73.3600	79.2800	72.2700	72.2700	+14.243%	64	1,147	-19.469%
2026-06-05	85.0000	85.0000	63.1400	63.2600	-29.789%	69	1,149	-7.999%
2026-06-04	91.0000	91.0000	90.1000	90.1000	-9.091%	2	1,152	-35.405%
2026-06-03	100.7700	100.7700	95.7900	99.1100	+1.923%	5	1,152	-41.277%
2026-06-02	98.3100	98.3100	97.2400	97.2400	+4.346%	19	1,151	-40.148%
2026-06-01	92.2700	93.1900	92.2700	93.1900	-0.278%	5	1,166	-37.547%
2026-05-29	92.4300	93.4500	91.8000	93.4500	+4.483%	9	1,165	-37.721%
2026-05-28	84.3300	89.8300	83.5100	89.4400	+5.410%	11	1,168	-34.928%
2026-05-27	85.0000	85.0000	82.1100	84.8500	-0.294%	18	1,172	-31.408%
2026-05-26	82.5400	86.3400	82.5400	85.1000	+13.120%	49	1,167	-31.610%
2026-05-22	76.7600	78.1700	75.2300	75.2300	+9.061%	18	1,132	-22.637%
2026-05-21	68.9800	68.9800	68.9800	68.9800	-2.845%	1	1,136	-15.628%
2026-05-20	68.5100	71.0000	68.5100	71.0000	+19.710%	4	1,136	-18.028%
2026-05-19	62.0400	65.9300	59.3100	59.3100	-4.585%	10	1,139	-1.872%
2026-05-18	70.0000	70.0000	61.0200	62.1600	-15.772%	3	1,139	-6.371%
2026-05-15	75.1300	75.1300	73.8000	73.8000	-6.853%	14	1,139	-21.138%
2026-05-14	75.4000	81.0600	75.4000	79.2300	+4.774%	23	1,132	-26.543%
2026-05-13	68.6000	76.0300	68.6000	75.6200	+10.717%	19	1,141	-23.036%
2026-05-12	70.3400	70.3400	61.1100	68.3000	-7.465%	65	1,141	-14.788%
2026-05-11	73.1600	75.7300	73.0900	73.8100	+3.043%	37	1,141	-21.149%
2026-05-08	64.8300	71.6300	64.8300	71.6300	+21.923%	43	1,194	-18.749%
2026-05-07	60.2800	64.0100	57.6800	58.7500	-3.292%	46	1,179	-0.936%
2026-05-06	53.4600	60.7500	53.4600	60.7500	+22.851%	133	1,193	-4.198%
2026-05-05	46.6300	50.3400	46.6300	49.4500	+14.840%	70	1,250	+17.695%
2026-05-04	43.8500	45.0100	42.1700	43.0600	-2.469%	29	1,251	+35.160%
2026-05-01	41.6400	45.0500	41.6400	44.1500	+11.800%	73	1,248	+31.823%
2026-04-30	36.9000	40.0300	34.0200	39.4900	+8.908%	48	1,248	+47.379%
2026-04-29	33.8000	36.5000	33.7000	36.2600	+5.591%	110	1,256	+60.507%
2026-04-28	34.4000	35.4200	32.3400	34.3400	-10.736%	589	1,252	+69.482%
2026-04-27	38.2000	38.5800	37.2100	38.4700	-1.460%	83	1,197	+51.287%
2026-04-24	35.3900	39.0400	34.8800	39.0400	+23.155%	109	1,210	+49.078%
2026-04-23	32.6300	34.2500	30.6400	31.7000	-4.948%	76	1,244	+83.596%
2026-04-22	29.3000	33.3500	29.3000	33.3500	+17.720%	137	1,315	+74.513%
2026-04-21	29.3100	29.8900	27.5000	28.3300	+1.179%	24	1,316	+105.436%
2026-04-20	29.2900	29.2900	27.3000	28.0000	-3.879%	156	1,316	+107.857%
2026-04-17	27.0900	30.0600	27.0900	29.1300	+19.827%	285	1,241	+99.794%
2026-04-16	23.3000	26.3800	23.3000	24.3100	+4.875%	107	1,085	+139.408%
2026-04-15	18.2000	23.1800	18.2000	23.1800	+28.778%	178	1,018	+151.079%
2026-04-14	14.6500	18.0000	14.6500	18.0000	+35.644%	187	1,022	+223.333%
2026-04-13	11.4600	13.2700	11.4600	13.2700	+12.458%	219	1,102	+338.583%
2026-04-10	12.0800	12.4000	11.7600	11.8000	+1.114%	178	1,026	+393.220%
2026-04-09	10.4000	11.6900	10.4000	11.6700	+7.558%	71	864	+398.715%
2026-04-08	9.1300	11.5400	9.1300	10.8500	+37.168%	23	841	+436.406%
2026-04-07	6.2200	7.9100	6.0000	7.9100	+10.167%	12	839	+635.777%
2026-04-06	7.2400	7.4300	6.9300	7.1800	+4.209%	239	837	+710.585%
2026-04-02	5.5400	6.9600	5.5300	6.8900	-1.571%	84	737	+744.702%
2026-04-01	6.6300	7.5200	6.6300	7.0000	+19.658%	164	737	+731.429%
2026-03-31	4.4700	6.0000	4.4700	5.8500	+50.000%	67	656	+894.872%
2026-03-30	4.8200	4.8200	3.7500	3.9000	-17.197%	343	631	+1,392.308%
2026-03-27	5.7600	5.7600	4.6800	4.7100	-26.977%	212	665	+1,135.669%
2026-03-26	7.6000	7.9000	6.4500	6.4500	-27.447%	209	650	+802.326%
2026-03-25	8.6000	8.8900	8.6000	8.8900	+8.151%	3	612	+554.668%
2026-03-24	8.1200	8.4700	8.0300	8.2200	-12.739%	125	609	+608.029%
2026-03-23	9.6100	10.4000	9.2100	9.4200	+8.276%	30	615	+517.834%
2026-03-20	10.0500	10.0500	8.5500	8.7000	-16.985%	239	618	+568.966%
2026-03-19	10.3500	11.0000	10.3500	10.4800	-7.665%	44	579	+455.344%
2026-03-18	12.2900	12.8000	11.3500	11.3500	-12.016%	328	572	+412.775%
2026-03-17	13.6400	13.7900	12.8700	12.9000	+1.735%	514	538	+351.163%
2026-03-16	13.3900	13.7000	12.6800	12.6800	+4.105%	550	531	+358.991%
2026-03-13	14.5100	14.5100	12.1800	12.1800	-11.030%	182	513	+377.833%
2026-03-12	14.4600	14.4600	13.6900	13.6900	-14.062%	57	520	+325.128%
2026-03-11	16.5700	16.7200	15.6700	15.9300	-2.210%	314	520	+265.348%
2026-03-10	16.7600	17.7300	15.9200	16.2900	+11.805%	236	520	+257.274%
2026-03-09	13.0000	14.5700	12.6600	14.5700	-5.328%	106	525	+299.451%
2026-03-06	15.1100	16.3100	14.7000	15.3900	-6.614%	367	495	+278.168%
2026-03-05	16.6100	16.6100	15.2100	16.4800	-3.569%	495	472	+253.155%
2026-03-04	15.0900	17.5400	14.9300	17.0900	+19.427%	571	466	+240.550%
2026-03-03	14.0500	14.6900	12.8800	14.3100	-14.567%	161	464	+306.709%
2026-03-02	14.1100	17.0800	14.1100	16.7500	+3.844%	235	465	+247.463%
2026-02-27	15.5700	16.8300	15.5400	16.1300	-6.547%	179	442	+260.818%
2026-02-26	19.2800	19.2800	16.2500	17.2600	-14.723%	26	369	+237.196%
2026-02-25	20.0000	20.2400	19.5900	20.2400	+16.523%	83	356	+187.549%
2026-02-24	15.3900	17.9700	15.3900	17.3700	+14.126%	182	356	+235.060%
2026-02-23	16.5100	16.5100	15.2200	15.2200	-15.020%	2	353	+282.392%
2026-02-20	16.5900	17.9100	16.5900	17.9100	+8.218%	2	352	+224.958%
2026-02-19	16.8300	16.8800	16.2000	16.5500	-7.387%	151	352	+251.662%
2026-02-18	17.6300	17.8700	17.6300	17.8700	+14.112%	6	346	+225.686%
2026-02-17	15.7700	16.2200	15.6600	15.6600	-9.059%	33	346	+271.648%
2026-02-13	17.3900	17.7000	16.4500	17.2200	+0.997%	109	305	+237.979%
2026-02-12	17.1700	17.1700	17.0100	17.0500	-14.835%	5	305	+241.349%
2026-02-11	21.0100	21.0100	18.5200	20.0200	+2.667%	144	304	+190.709%
2026-02-10	20.0000	21.3200	19.5000	19.5000	-6.609%	44	280	+198.462%
2026-02-09	18.3600	20.8800	18.3600	20.8800	+6.748%	2	267	+178.736%
2026-02-06	19.0000	19.5600	19.0000	19.5600	+22.250%	45	267	+197.546%
2026-02-05	17.3800	17.3800	16.0000	16.0000	-15.344%	8	288	+263.750%
2026-02-04	22.1600	22.1600	18.3000	18.9000	-24.851%	15	284	+207.937%
2026-01-30	24.9500	25.1600	24.9500	25.1500	-2.708%	32	284	+131.412%
2026-01-29	30.9200	30.9200	25.0700	25.8500	-17.596%	180	254	+125.145%
2026-01-28	31.3700	31.3700	31.3700	31.3700	+4.497%	24	218	+85.528%
2026-01-27	28.6300	30.2600	27.9700	30.0200	+10.898%	124	196	+93.871%
2026-01-26	27.3600	27.4800	27.0700	27.0700	+11.399%	91	102	+114.998%
2026-01-23	23.9500	24.3000	23.9500	24.3000	-4.706%	6	12	+139.506%
2026-01-22	25.5800	25.5800	25.5000	25.5000	+2.000%	2	6	+128.235%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+15.902%	2	6	+132.800%
2026-01-20	21.5000	21.5700	21.4100	21.5700	-20.844%	4	4	+169.819%
2026-01-15	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	+113.578%