Dark

QQQ20260821C665
QQQ Aug 21 2026 665.00 Call (QQQ260821C00665000)
option OPRA

EOD

Aug 7, 2026

57.50-1.033%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	59.4000	59.4000	57.5000	57.5000	-1.033%	7	1,270	0.000%
2026-08-05	60.7000	60.7000	58.1000	58.1000	-5.972%	3	1,271	-1.033%
2026-08-04	51.6200	61.7900	51.6200	61.7900	+50.487%	15	1,271	-6.943%
2026-08-03	34.2500	41.0600	34.2500	41.0600	+24.424%	29	1,274	+40.039%
2026-07-31	35.0000	35.0000	28.7000	33.0000	+5.769%	49	1,250	+74.242%
2026-07-30	23.9700	31.5000	22.8300	31.2000	+76.670%	421	1,246	+84.295%
2026-07-29	25.4100	27.3000	16.9600	17.6600	-32.337%	690	1,332	+225.595%
2026-07-28	25.8400	28.2300	21.6400	26.1000	-14.762%	230	1,165	+120.307%
2026-07-27	35.4000	35.4000	28.1100	30.6200	-6.561%	38	1,015	+87.786%
2026-07-24	37.2500	38.2300	32.7700	32.7700	-18.705%	247	1,004	+75.465%
2026-07-23	42.3300	43.0100	38.3600	40.3100	-20.806%	350	859	+42.645%
2026-07-22	51.7500	51.7500	50.7500	50.9000	-5.320%	19	664	+12.967%
2026-07-21	50.0400	53.7600	50.0400	53.7600	+14.578%	11	664	+6.957%
2026-07-20	46.8000	46.9200	46.8000	46.9200	+6.250%	3	669	+22.549%
2026-07-17	42.3400	47.1200	39.0800	44.1600	-12.779%	69	671	+30.208%
2026-07-16	58.1200	58.1200	50.6300	50.6300	-17.928%	46	673	+13.569%
2026-07-15	58.4500	62.5900	58.4500	61.6900	-3.609%	46	669	-6.792%
2026-07-14	65.5900	65.5900	64.0000	64.0000	+11.130%	4	665	-10.156%
2026-07-13	61.3500	61.3500	57.5900	57.5900	-16.464%	20	663	-0.156%
2026-07-10	68.2000	68.9400	68.2000	68.9400	+3.235%	6	650	-16.594%
2026-07-09	67.0100	67.3900	65.1900	66.7800	+23.850%	8	650	-13.896%
2026-07-08	54.9300	54.9300	52.4300	53.9200	-5.037%	115	644	+6.639%
2026-07-07	59.5400	59.5400	56.7800	56.7800	-19.174%	7	651	+1.268%
2026-07-06	67.9000	70.2500	67.9000	70.2500	+15.733%	3	650	-18.149%
2026-07-02	66.0700	66.0700	60.7000	60.7000	-17.359%	4	649	-5.272%
2026-07-01	75.3900	77.7800	73.4500	73.4500	-7.002%	8	649	-21.715%
2026-06-30	75.0000	80.3000	75.0000	78.9800	+8.474%	6	645	-27.197%
2026-06-29	61.2200	72.8900	61.2200	72.8100	+7.564%	11	641	-21.027%
2026-06-26	61.7800	67.6900	61.7800	67.6900	-2.196%	4	633	-15.054%
2026-06-25	67.5000	69.2100	67.5000	69.2100	+7.004%	2	630	-16.920%
2026-06-24	69.3900	69.3900	64.6800	64.6800	-7.428%	21	630	-11.101%
2026-06-23	70.0000	70.0000	69.4900	69.8700	-19.141%	5	651	-17.704%
2026-06-22	84.8800	86.4100	84.8700	86.4100	-2.251%	3	651	-33.457%
2026-06-18	86.4200	88.4000	86.4200	88.4000	+8.320%	2	650	-34.955%
2026-06-16	83.1900	83.1900	81.6100	81.6100	-10.289%	9	650	-29.543%
2026-06-15	90.9700	90.9700	90.9700	90.9700	+25.840%	3	646	-36.792%
2026-06-12	72.2900	72.2900	72.2900	72.2900	+22.091%	1	646	-20.459%
2026-06-10	59.2100	59.2100	59.2100	59.2100	+4.243%	4	646	-2.888%
2026-06-09	60.8500	60.8500	51.1900	56.8000	-17.598%	12	649	+1.232%
2026-06-08	70.7100	70.7100	68.9300	68.9300	+15.713%	7	647	-16.582%
2026-06-05	76.5400	76.5400	59.4700	59.5700	-30.725%	124	648	-3.475%
2026-06-04	85.9900	85.9900	85.9900	85.9900	-6.431%	1	666	-33.132%
2026-06-03	95.5000	95.5000	91.9000	91.9000	-3.151%	7	665	-37.432%
2026-06-02	90.8300	94.8900	90.8300	94.8900	+8.051%	10	666	-39.404%
2026-06-01	86.7900	87.8200	86.2700	87.8200	+2.116%	18	664	-34.525%
2026-05-29	89.4100	89.4100	86.0000	86.0000	+8.627%	2	674	-33.140%
2026-05-28	79.1700	79.1700	79.1700	79.1700	-1.149%	2	674	-27.371%
2026-05-27	82.6100	82.6100	80.0200	80.0900	+0.704%	6	674	-28.206%
2026-05-26	78.6500	82.7600	78.6500	79.5300	+11.731%	10	679	-27.700%
2026-05-22	72.4500	73.6400	71.1800	71.1800	+8.738%	35	671	-19.219%
2026-05-21	65.7800	65.7800	65.4600	65.4600	-1.903%	3	668	-12.160%
2026-05-20	64.4300	66.7300	64.2800	66.7300	+18.379%	7	668	-13.832%
2026-05-19	55.7300	56.3700	55.7300	56.3700	-8.550%	2	671	+2.005%
2026-05-18	58.8600	61.6400	58.8600	61.6400	-12.368%	3	671	-6.716%
2026-05-15	67.5600	70.3400	67.5600	70.3400	-7.068%	2	671	-18.254%
2026-05-14	75.3200	75.6900	75.1800	75.6900	+6.068%	3	671	-24.032%
2026-05-13	71.3600	71.3600	71.3600	71.3600	+10.704%	6	676	-19.423%
2026-05-12	63.6400	64.4600	57.8000	64.4600	-9.339%	40	676	-10.797%
2026-05-11	68.9000	71.1000	68.9000	71.1000	+5.851%	10	676	-19.128%
2026-05-08	61.0200	67.1700	61.0200	67.1700	+18.299%	20	703	-14.396%
2026-05-07	60.2500	60.2500	56.7800	56.7800	+0.906%	9	699	+1.268%
2026-05-06	51.2400	56.2700	51.2400	56.2700	+21.037%	71	700	+2.186%
2026-05-05	45.4700	46.9700	45.2000	46.4900	+17.488%	52	705	+23.683%
2026-05-04	40.5000	41.2500	38.7000	39.5700	-5.108%	26	710	+45.312%
2026-05-01	37.2300	41.7400	37.2300	41.7000	+14.153%	219	792	+37.890%
2026-04-30	35.4200	37.0400	30.8000	36.5300	+18.642%	114	792	+57.405%
2026-04-29	30.8000	33.4200	30.7900	30.7900	-1.472%	113	779	+86.749%
2026-04-28	31.4500	32.4100	29.3900	31.2500	-11.723%	91	789	+84.000%
2026-04-27	35.7600	35.7600	33.9000	35.4000	-1.365%	104	810	+62.429%
2026-04-24	32.1000	35.9300	32.1000	35.8900	+27.496%	374	828	+60.212%
2026-04-23	29.8600	31.3600	26.1100	28.1500	-8.097%	21	726	+104.263%
2026-04-22	26.6900	30.6300	26.6700	30.6300	+25.998%	29	725	+87.724%
2026-04-21	26.1700	27.2400	24.3100	24.3100	-4.103%	116	728	+136.528%
2026-04-20	25.9400	25.9400	24.0700	25.3500	-4.376%	40	728	+126.824%
2026-04-17	24.5100	27.3100	24.5100	26.5100	+18.932%	119	724	+116.899%
2026-04-16	21.4400	23.9400	21.4400	22.2900	+8.151%	244	709	+157.963%
2026-04-15	15.9600	20.6200	15.9600	20.6100	+28.813%	87	686	+178.991%
2026-04-14	12.5800	16.0000	12.5800	16.0000	+38.648%	261	669	+259.375%
2026-04-13	9.9100	11.5400	9.7200	11.5400	+11.498%	105	775	+398.267%
2026-04-10	10.4600	10.7800	10.2000	10.3500	+6.811%	31	748	+455.556%
2026-04-09	9.5600	10.1500	9.3400	9.6900	+5.441%	209	755	+493.395%
2026-04-08	9.6700	9.6700	9.0000	9.1900	+37.988%	188	755	+525.680%
2026-04-07	5.6900	6.6600	5.4200	6.6600	+8.646%	7	920	+763.363%
2026-04-06	6.0300	6.1300	6.0300	6.1300	+5.508%	6	916	+838.010%
2026-04-02	4.9100	6.0000	4.8500	5.8100	-0.853%	99	883	+889.673%
2026-04-01	5.8100	6.2800	5.8100	5.8600	+18.623%	197	883	+881.229%
2026-03-31	3.9500	4.9400	3.6900	4.9400	+42.775%	86	795	+1,063.968%
2026-03-30	3.8900	3.9000	3.4600	3.4600	-11.054%	57	772	+1,561.850%
2026-03-27	4.9400	4.9400	3.8900	3.8900	-27.963%	190	795	+1,378.149%
2026-03-26	6.4900	6.4900	5.4000	5.4000	-30.142%	54	830	+964.815%
2026-03-25	7.7000	7.7300	7.7000	7.7300	+4.885%	3	793	+643.855%
2026-03-24	7.3700	7.3700	7.3700	7.3700	-8.219%	2	792	+680.190%
2026-03-23	8.3500	8.3500	7.8200	8.0300	+3.479%	4	790	+616.065%
2026-03-20	8.7000	8.7000	7.7500	7.7600	-14.819%	65	792	+640.979%
2026-03-19	8.7500	9.5500	8.7500	9.1100	-9.623%	31	789	+531.175%
2026-03-18	11.1600	11.2300	10.0800	10.0800	-11.033%	395	782	+470.437%
2026-03-17	11.9700	12.2300	11.2600	11.3300	+2.441%	422	803	+407.502%
2026-03-16	11.8500	12.0700	11.0600	11.0600	-1.250%	234	783	+419.892%
2026-03-13	13.0100	13.0100	11.1400	11.2000	-7.514%	225	756	+413.393%
2026-03-12	12.5400	12.5600	12.1100	12.1100	-14.235%	13	716	+374.814%
2026-03-11	14.7500	14.9300	13.8500	14.1200	-3.155%	311	717	+307.224%
2026-03-10	14.8000	15.7900	14.5800	14.5800	+4.591%	47	707	+294.376%
2026-03-09	11.6000	13.9400	11.4100	13.9400	-1.205%	49	716	+312.482%
2026-03-06	13.2800	14.3400	13.2800	14.1100	+2.098%	45	678	+307.512%
2026-03-05	14.8000	14.9200	13.5400	13.8200	-6.114%	83	634	+316.064%
2026-03-04	14.2800	14.9000	14.2800	14.7200	+19.287%	298	627	+290.625%
2026-03-03	11.7900	12.3400	11.7900	12.3400	-16.339%	10	330	+365.964%
2026-03-02	13.1800	14.7500	13.1800	14.7500	-1.993%	32	326	+289.831%
2026-02-27	14.2400	15.0500	13.7200	15.0500	-10.310%	34	324	+282.060%
2026-02-26	16.8000	16.8500	16.7800	16.7800	-7.802%	7	291	+242.670%
2026-02-25	17.2000	18.2000	17.2000	18.2000	+14.972%	15	287	+215.934%
2026-02-24	15.9500	16.0600	15.8300	15.8300	+17.870%	3	287	+263.234%
2026-02-23	15.8000	15.8000	13.4300	13.4300	-15.535%	7	287	+328.146%
2026-02-20	16.3700	16.3700	15.5800	15.9000	+11.111%	38	282	+261.635%
2026-02-19	14.7500	14.7500	14.3100	14.3100	-2.983%	3	280	+301.817%
2026-02-18	14.7500	14.7500	14.7500	14.7500	+4.462%	2	278	+289.831%
2026-02-17	14.0800	14.1200	14.0800	14.1200	-7.953%	2	278	+307.224%
2026-02-12	15.8600	15.8600	15.3400	15.3400	-16.494%	3	278	+274.837%
2026-02-11	18.3700	18.3700	18.3700	18.3700	+5.696%	2	275	+213.010%
2026-02-10	18.3500	18.7400	17.3800	17.3800	-8.910%	68	275	+230.840%
2026-02-09	19.0800	19.0800	19.0800	19.0800	+17.851%	1	221	+201.363%
2026-02-06	16.1500	16.1900	16.1500	16.1900	+6.865%	8	220	+255.158%
2026-02-05	15.1500	15.1500	15.1500	15.1500	-33.348%	1	212	+279.538%
2026-02-03	23.0200	23.0200	22.7200	22.7300	-6.074%	81	211	+152.970%
2026-01-29	24.2000	24.2000	24.2000	24.2000	-16.838%	1	131	+137.603%
2026-01-28	29.1000	29.1000	29.1000	29.1000	+7.778%	700	132	+97.595%
2026-01-27	27.0000	27.0000	27.0000	27.0000	+8.043%	1	132	+112.963%
2026-01-26	25.0700	25.1800	24.9900	24.9900	+6.567%	113	131	+130.092%
2026-01-23	24.2500	24.2500	23.4500	23.4500	+6.591%	3	19	+145.203%
2026-01-22	22.8300	22.8300	22.0000	22.0000	+12.821%	16	17	+161.364%
2026-01-20	19.6700	19.6700	19.5000	19.5000	0.000%	2	1	+194.872%