Dark

QQQ20260821C670
QQQ Aug 21 2026 670.00 Call (QQQ260821C00670000)
option OPRA

EOD

Aug 6, 2026

48.40-10.054%(-5.41)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	44.2400	50.0000	44.2400	48.4000	-10.054%	15	4,124	0.000%
2026-08-05	59.5600	60.0000	53.1700	53.8100	-7.224%	11	4,129	-10.054%
2026-08-04	42.2300	58.0600	41.1100	58.0000	+63.196%	157	4,128	-16.552%
2026-08-03	26.6900	36.2200	26.6900	35.5400	+31.192%	103	4,153	+36.185%
2026-07-31	31.0000	33.7700	25.1800	27.0900	-1.276%	402	4,171	+78.664%
2026-07-30	20.6900	27.4900	19.7300	27.4400	+86.034%	826	4,326	+76.385%
2026-07-29	22.2600	24.1400	13.9100	14.7500	-34.269%	2,866	4,542	+228.136%
2026-07-28	23.7500	24.8800	18.6600	22.4400	-17.772%	1,366	4,133	+115.686%
2026-07-27	31.8700	31.8700	24.6900	27.2900	-9.636%	118	3,912	+77.354%
2026-07-24	34.3100	34.4400	29.2100	30.2000	-18.489%	306	3,838	+60.265%
2026-07-23	38.5500	40.1100	34.6600	37.0500	-19.631%	338	3,822	+30.634%
2026-07-22	49.2800	49.2800	46.1000	46.1000	-6.491%	9	3,875	+4.989%
2026-07-21	45.6900	50.0000	45.1700	49.3000	+19.515%	70	3,874	-1.826%
2026-07-20	44.9100	47.0000	40.5800	41.2500	+2.586%	57	3,911	+17.333%
2026-07-17	37.3200	44.1000	35.6100	40.2100	-15.879%	92	3,929	+20.368%
2026-07-16	51.6100	51.8800	47.0700	47.8000	-9.641%	21	3,923	+1.255%
2026-07-15	62.9200	63.1000	52.9000	52.9000	-12.039%	21	3,924	-8.507%
2026-07-14	57.5900	61.0800	57.5900	60.1400	+10.980%	40	3,927	-19.521%
2026-07-13	61.0200	61.0200	54.0200	54.1900	-17.418%	51	3,905	-10.685%
2026-07-10	59.9500	65.6200	59.9500	65.6200	+0.613%	11	3,904	-26.242%
2026-07-09	62.5700	65.2200	60.8000	65.2200	+20.510%	2,006	3,910	-25.790%
2026-07-08	52.9700	54.1200	49.0200	54.1200	-0.460%	130	1,923	-10.569%
2026-07-07	57.0000	57.0000	51.2800	54.3700	-17.584%	122	1,997	-10.980%
2026-07-06	64.5200	67.2200	64.5200	65.9700	+14.790%	8	2,028	-26.633%
2026-07-02	71.2400	71.2400	55.3400	57.4700	-17.900%	32	2,027	-15.782%
2026-07-01	70.3000	73.7900	69.6300	70.0000	-10.394%	455	2,027	-30.857%
2026-06-30	76.6200	78.1200	76.6200	78.1200	+18.850%	5	2,005	-38.044%
2026-06-29	62.7300	65.7300	56.2700	65.7300	+15.094%	25	2,004	-26.365%
2026-06-26	57.9900	63.2000	56.6700	57.1100	-9.665%	79	2,010	-15.251%
2026-06-25	62.2100	65.4200	62.2100	63.2200	+5.104%	19	2,028	-23.442%
2026-06-24	64.1000	65.0200	58.3200	60.1500	-8.196%	32	2,030	-19.534%
2026-06-23	66.3200	70.3200	64.9900	65.5200	-19.021%	180	2,054	-26.129%
2026-06-22	86.2800	86.2800	80.5700	80.9100	-2.717%	8	2,133	-40.180%
2026-06-18	83.1700	83.1700	83.1700	83.1700	+10.864%	1	2,115	-41.806%
2026-06-17	77.9000	78.2000	75.0200	75.0200	-3.399%	20	2,115	-35.484%
2026-06-16	85.2600	85.2600	77.6600	77.6600	-10.189%	12	2,115	-37.677%
2026-06-15	87.1000	87.7700	86.2500	86.4700	+24.704%	35	2,114	-44.027%
2026-06-12	66.3400	69.3400	66.3400	69.3400	+2.106%	5	2,114	-30.199%
2026-06-11	54.6600	67.9100	53.7000	67.9100	+28.447%	46	2,114	-28.729%
2026-06-10	60.4700	60.4700	52.0000	52.8700	-8.052%	16	2,098	-8.455%
2026-06-09	52.2500	57.5000	48.7500	57.5000	-11.470%	18	2,124	-15.826%
2026-06-08	66.7500	68.9500	64.8300	64.9500	+14.148%	10	2,118	-25.481%
2026-06-05	75.8100	75.8100	56.9000	56.9000	-32.503%	128	2,119	-14.938%
2026-06-04	78.8900	84.3700	78.8900	84.3000	-6.748%	4	2,089	-42.586%
2026-06-03	89.6700	91.1600	87.5900	90.4000	-1.814%	37	2,090	-46.460%
2026-06-02	86.9500	92.0700	86.9500	92.0700	+5.706%	8	2,104	-47.431%
2026-06-01	83.6700	87.1000	82.2200	87.1000	+3.040%	24	2,101	-44.432%
2026-05-29	85.7100	85.7100	84.5300	84.5300	+4.268%	2	2,094	-42.742%
2026-05-28	78.0000	81.0700	78.0000	81.0700	+5.849%	13	2,094	-40.299%
2026-05-27	76.5900	76.5900	76.5900	76.5900	+1.903%	1	2,095	-36.806%
2026-05-26	75.9800	78.7500	75.0100	75.1600	+8.770%	29	2,095	-35.604%
2026-05-22	69.6800	70.5000	66.4000	69.1000	+8.392%	481	2,092	-29.957%
2026-05-21	61.1000	63.7800	59.8000	63.7500	0.000%	49	2,214	-24.078%
2026-05-20	59.8000	63.7500	59.6000	63.7500	+13.555%	248	2,214	-24.078%
2026-05-19	53.2000	58.6000	51.8800	56.1400	-1.784%	298	2,009	-13.787%
2026-05-18	60.8000	60.8000	57.1600	57.1600	-12.143%	7	2,009	-15.325%
2026-05-15	62.1600	66.0700	61.5400	65.0600	-8.598%	15	2,009	-25.607%
2026-05-14	72.3900	72.3900	71.1800	71.1800	+4.217%	7	2,009	-32.003%
2026-05-13	63.3200	69.1900	63.1200	68.3000	+13.061%	87	1,925	-29.136%
2026-05-12	61.8200	61.8200	54.0800	60.4100	-10.118%	17	1,925	-19.881%
2026-05-11	64.3800	67.2700	64.3800	67.2100	+4.934%	29	1,925	-27.987%
2026-05-08	60.4700	64.9700	59.1000	64.0500	+23.720%	25	1,944	-24.434%
2026-05-07	53.8700	56.2000	50.8300	51.7700	-1.578%	53	1,961	-6.510%
2026-05-06	47.1200	52.6000	46.9200	52.6000	+21.142%	97	1,987	-7.985%
2026-05-05	39.9900	43.4400	39.9900	43.4200	+18.440%	105	1,980	+11.469%
2026-05-04	37.2700	39.0000	34.8300	36.6600	-4.878%	52	1,978	+32.024%
2026-05-01	34.9500	38.5400	34.9500	38.5400	+14.839%	148	1,982	+25.584%
2026-04-30	31.6700	33.8000	28.3300	33.5600	+16.730%	71	1,982	+44.219%
2026-04-29	28.2900	30.2700	28.2900	28.7500	+0.665%	105	1,975	+68.348%
2026-04-28	28.3400	29.1200	26.8700	28.5600	-12.015%	252	1,945	+69.468%
2026-04-27	31.8600	32.5900	31.3000	32.4600	-1.367%	63	1,951	+49.107%
2026-04-24	29.1600	32.9600	28.9100	32.9100	+26.919%	661	1,935	+47.068%
2026-04-23	26.6800	28.8100	23.9300	25.9300	-6.559%	289	2,302	+86.656%
2026-04-22	24.0300	27.8100	24.0300	27.7500	+25.282%	3,751	2,422	+74.414%
2026-04-21	23.8600	25.0000	22.0500	22.1500	-3.402%	801	846	+118.510%
2026-04-20	23.9200	23.9900	22.1900	22.9300	-5.012%	35	846	+111.077%
2026-04-17	22.1100	24.8700	22.1100	24.1400	+20.640%	181	840	+100.497%
2026-04-16	19.5900	21.5900	19.2600	20.0100	+7.929%	312	846	+141.879%
2026-04-15	14.0400	18.5400	14.0400	18.5400	+32.999%	303	817	+161.057%
2026-04-14	10.8600	13.9900	10.8600	13.9400	+40.383%	141	834	+247.202%
2026-04-13	8.4000	9.9300	8.3800	9.9300	+11.950%	199	813	+387.412%
2026-04-10	8.9500	9.3500	8.7200	8.8700	+2.425%	114	758	+445.660%
2026-04-09	7.8900	8.7500	7.8900	8.6600	+8.250%	9	786	+458.891%
2026-04-08	8.0300	8.2000	7.4800	8.0000	+62.602%	40	783	+505.000%
2026-04-07	4.7800	5.0500	4.3500	4.9200	-0.606%	71	770	+883.740%
2026-04-02	3.9000	5.0300	3.9000	4.9500	-2.559%	68	761	+877.778%
2026-04-01	5.2000	5.4000	5.0800	5.0800	+21.531%	64	761	+852.756%
2026-03-31	3.1100	4.1800	3.1100	4.1800	+46.154%	275	730	+1,057.895%
2026-03-30	3.2800	3.3500	2.8600	2.8600	-17.101%	78	582	+1,592.308%
2026-03-27	4.2200	4.2400	3.4500	3.4500	-27.215%	56	617	+1,302.899%
2026-03-26	5.5100	5.7600	4.7400	4.7400	-21.782%	57	616	+921.097%
2026-03-24	6.2200	6.2600	5.9900	6.0600	-13.429%	152	600	+698.680%
2026-03-23	7.1500	7.5400	6.7300	7.0000	+6.545%	33	478	+591.429%
2026-03-20	7.5800	7.6300	6.5700	6.5700	-22.340%	33	477	+636.682%
2026-03-19	8.0500	8.4600	7.7300	8.4600	-3.204%	64	481	+472.104%
2026-03-18	9.3800	9.5900	8.7000	8.7400	-11.269%	31	440	+453.776%
2026-03-17	10.3000	10.3000	9.8300	9.8500	+0.102%	238	432	+391.371%
2026-03-16	10.4500	10.4500	9.8400	9.8400	-1.006%	23	246	+391.870%
2026-03-13	11.0200	11.0300	9.9400	9.9400	-7.963%	23	229	+386.922%
2026-03-12	11.4800	11.4800	10.7800	10.8000	-15.427%	52	220	+348.148%
2026-03-11	13.0700	13.0800	12.7700	12.7700	-0.390%	12	259	+279.013%
2026-03-10	13.1000	14.0000	12.8200	12.8200	-0.620%	29	259	+277.535%
2026-03-09	10.0600	13.3100	10.0600	12.9000	+2.953%	30	235	+275.194%
2026-03-06	11.6700	12.8000	11.6600	12.5300	+2.202%	32	224	+286.273%
2026-03-05	13.3300	13.3300	11.9700	12.2600	-9.185%	54	207	+294.780%
2026-03-04	12.0700	13.7200	12.0700	13.5000	+22.727%	5	212	+258.519%
2026-03-03	11.3400	11.3400	10.3500	11.0000	-16.730%	42	215	+340.000%
2026-03-02	12.2000	13.2100	12.2000	13.2100	-2.003%	40	187	+266.389%
2026-02-26	13.4800	13.4800	13.4800	13.4800	-17.301%	3	162	+259.050%
2026-02-25	16.0500	16.3700	15.6900	16.3000	+13.194%	301	164	+196.933%
2026-02-24	13.8700	14.4000	13.8100	14.4000	+20.502%	144	164	+236.111%
2026-02-23	11.9400	11.9500	11.9300	11.9500	-9.263%	16	161	+305.021%
2026-02-18	13.2300	13.2300	13.1700	13.1700	+0.076%	8	147	+267.502%
2026-02-13	13.4400	13.4400	13.1600	13.1600	-1.423%	14	142	+267.781%
2026-02-12	14.6900	14.6900	13.1500	13.3500	-19.916%	20	142	+262.547%
2026-02-11	17.0500	17.0500	15.3000	16.6700	+5.640%	12	144	+190.342%
2026-02-10	17.4700	17.4700	15.7800	15.7800	-9.101%	11	140	+206.717%
2026-02-09	15.8000	17.3600	15.8000	17.3600	+16.824%	41	129	+178.802%
2026-02-06	14.2800	14.8600	14.2800	14.8600	+0.270%	8	95	+225.707%
2026-02-04	16.2400	16.2400	14.8200	14.8200	-27.424%	10	89	+226.586%
2026-02-03	20.4200	20.4200	20.4200	20.4200	-1.543%	2	83	+137.023%
2026-01-30	22.0000	22.0000	20.7400	20.7400	-11.292%	7	83	+133.365%
2026-01-29	23.3900	23.3900	23.3800	23.3800	+4.422%	5	76	+107.015%
2026-01-26	21.8200	22.3900	21.8200	22.3900	+1.129%	63	73	+116.168%
2026-01-23	22.1400	22.1400	22.1400	22.1400	+7.947%	2	11	+118.609%
2026-01-22	21.0000	21.0000	20.5100	20.5100	-0.437%	3	9	+135.982%
2026-01-21	17.5000	20.6000	17.5000	20.6000	+17.045%	6	6	+134.951%
2026-01-20	17.6000	17.6000	17.6000	17.6000	0.000%	1	1	+175.000%