Dark

QQQ20260821C675
QQQ Aug 21 2026 675.00 Call (QQQ260821C00675000)
option OPRA

EOD

Aug 6, 2026

43.86-9.735%(-4.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	39.4500	45.6800	38.9100	43.8600	-9.735%	25	4,095	0.000%
2026-08-05	55.0000	55.0000	47.8000	48.5900	-7.306%	527	4,264	-9.735%
2026-08-04	37.6300	53.6300	37.3500	52.4200	+67.102%	121	4,530	-16.330%
2026-08-03	22.8100	32.9600	22.8100	31.3700	+26.492%	221	4,521	+39.815%
2026-07-31	28.4700	30.1000	21.3600	24.8000	+5.712%	171	4,527	+76.855%
2026-07-30	17.6100	23.7200	16.6200	23.4600	+93.086%	2,191	4,540	+86.957%
2026-07-29	18.5100	20.6000	11.7400	12.1500	-37.371%	5,047	5,473	+260.988%
2026-07-28	20.2500	21.5100	15.9000	19.4000	-19.535%	2,386	4,190	+126.082%
2026-07-27	28.7200	28.7200	21.5600	24.1100	-9.531%	530	3,313	+81.916%
2026-07-24	30.7600	30.7600	26.0000	26.6500	-19.193%	235	3,026	+64.578%
2026-07-23	34.7000	36.5300	31.2500	32.9800	-24.184%	125	2,948	+32.990%
2026-07-22	43.5000	43.5000	43.5000	43.5000	-3.654%	1	2,920	+0.828%
2026-07-21	42.0100	45.7200	41.9900	45.1500	+24.038%	47	2,927	-2.857%
2026-07-20	41.1600	41.2500	36.4000	36.4000	-3.140%	40	2,947	+20.495%
2026-07-17	34.9400	38.8700	32.6200	37.5800	-11.347%	39	2,908	+16.711%
2026-07-16	48.3800	48.3800	42.3900	42.3900	-17.465%	177	2,916	+3.468%
2026-07-15	55.5400	55.5700	49.3800	51.3600	-7.742%	23	2,780	-14.603%
2026-07-14	55.3000	56.5000	54.7500	55.6700	+12.510%	10	2,781	-21.214%
2026-07-13	51.4200	51.4200	49.4800	49.4800	-18.885%	13	2,782	-11.358%
2026-07-10	59.7800	61.5000	57.8900	61.0000	+0.296%	15	2,772	-28.098%
2026-07-09	56.2400	60.8200	56.2400	60.8200	+21.011%	8	2,770	-27.886%
2026-07-08	47.8300	50.3200	44.9200	50.2600	+1.865%	191	2,774	-12.734%
2026-07-07	53.3300	53.3300	48.2300	49.3400	-20.445%	40	2,663	-11.107%
2026-07-06	61.2200	62.1200	61.1800	62.0200	+14.470%	12	2,641	-29.281%
2026-07-02	61.5000	61.5000	52.1200	54.1800	-18.649%	25	2,637	-19.048%
2026-07-01	66.6100	69.0900	65.6100	66.6000	-10.182%	25	2,637	-34.144%
2026-06-30	73.3600	74.1500	72.6800	74.1500	+16.314%	8	2,635	-40.850%
2026-06-29	57.6000	63.7500	55.8700	63.7500	+15.594%	11	2,632	-31.200%
2026-06-26	53.3800	59.4400	53.3800	55.1500	-11.943%	85	2,630	-20.471%
2026-06-25	67.0000	67.0000	58.2800	62.6300	+10.361%	22	2,619	-29.970%
2026-06-24	62.8000	62.8000	55.4300	56.7500	-8.052%	12	2,610	-22.714%
2026-06-23	67.0000	67.0000	61.3500	61.7200	-19.289%	267	2,602	-28.937%
2026-06-22	81.7100	81.7100	76.4200	76.4700	-4.413%	12	2,370	-42.644%
2026-06-18	75.0000	80.1500	75.0000	80.0000	+20.718%	8	2,370	-45.175%
2026-06-17	72.6900	72.6900	65.8700	66.2700	-15.038%	12	2,370	-33.816%
2026-06-16	78.0000	78.0000	78.0000	78.0000	-1.948%	1	2,370	-43.769%
2026-06-15	80.9300	80.9300	79.5500	79.5500	+21.062%	7	2,373	-44.865%
2026-06-12	60.3300	65.7100	60.3300	65.7100	+5.035%	2	2,373	-33.252%
2026-06-11	49.8700	62.5600	49.8700	62.5600	+28.276%	26	2,373	-29.891%
2026-06-10	53.3100	57.0900	48.7700	48.7700	-8.258%	5	2,365	-10.068%
2026-06-09	57.0900	57.0900	44.5200	53.1600	-12.479%	12	2,364	-17.494%
2026-06-08	62.0300	66.0800	60.7400	60.7400	+7.314%	3	2,365	-27.791%
2026-06-05	72.5100	72.5100	56.0700	56.6000	-32.434%	90	2,365	-22.509%
2026-06-04	83.7700	83.7700	83.7700	83.7700	-2.650%	5	2,353	-47.642%
2026-06-03	85.4700	87.0600	83.4400	86.0500	+1.140%	43	2,353	-49.030%
2026-06-02	83.3400	85.0800	82.3600	85.0800	-0.480%	6	2,357	-48.449%
2026-06-01	78.4600	85.4900	77.9100	85.4900	+8.628%	10	2,358	-48.696%
2026-05-29	79.5300	79.5300	78.7000	78.7000	+2.102%	69	2,358	-44.269%
2026-05-28	76.4400	77.2300	76.4400	77.0800	+6.494%	7	2,358	-43.098%
2026-05-27	72.3800	72.3800	72.3800	72.3800	-0.179%	1	2,358	-39.403%
2026-05-26	68.6100	72.8800	68.6100	72.5100	+14.297%	6	2,358	-39.512%
2026-05-22	65.8000	66.5300	63.4400	63.4400	+5.435%	4	2,359	-30.864%
2026-05-21	57.7000	60.1800	56.6600	60.1700	+1.793%	15	2,356	-27.107%
2026-05-20	57.8100	60.1500	57.8100	59.1100	+22.027%	4	2,356	-25.799%
2026-05-19	50.9100	50.9100	48.4400	48.4400	-12.658%	7	2,359	-9.455%
2026-05-18	53.7300	55.4600	51.1600	55.4600	-3.865%	23	2,359	-20.916%
2026-05-15	58.8300	63.0500	57.6900	57.6900	-14.886%	47	2,359	-23.973%
2026-05-14	69.8100	69.8100	67.4100	67.7800	+3.798%	12	2,333	-35.291%
2026-05-13	59.5000	65.3000	59.5000	65.3000	+15.780%	5	2,342	-32.833%
2026-05-12	59.4800	59.4800	52.1900	56.4000	-11.446%	16	2,342	-22.234%
2026-05-11	62.0100	63.6900	61.9500	63.6900	+4.978%	35	2,342	-31.135%
2026-05-08	56.2300	61.3500	56.2300	60.6700	+28.811%	45	2,352	-27.707%
2026-05-07	50.1500	52.8900	47.0800	47.1000	-4.848%	46	2,379	-6.879%
2026-05-06	44.0800	49.5000	44.0800	49.5000	+23.750%	45	2,397	-11.394%
2026-05-05	36.3100	40.1800	36.3100	40.0000	+20.301%	149	2,418	+9.650%
2026-05-04	34.8600	35.2700	32.0700	33.2500	-3.623%	259	2,457	+31.910%
2026-05-01	32.4300	35.4600	32.4300	34.5000	+12.524%	356	2,566	+27.130%
2026-04-30	28.9300	30.6600	25.5100	30.6600	+10.169%	25	2,566	+43.053%
2026-04-29	26.1000	27.8300	26.0100	27.8300	+8.078%	162	2,592	+57.600%
2026-04-28	26.2200	26.6600	24.2700	25.7500	-13.591%	562	2,508	+70.330%
2026-04-27	28.8000	29.8600	28.7100	29.8000	-1.650%	2,205	2,405	+47.181%
2026-04-24	26.7500	30.3000	26.4000	30.3000	+30.043%	613	2,730	+44.752%
2026-04-23	25.0900	26.0100	22.4500	23.3000	-3.838%	348	2,761	+88.240%
2026-04-22	22.0800	24.7000	21.8500	24.2300	+16.771%	172	2,698	+81.015%
2026-04-21	21.3100	22.2900	19.7300	20.7500	+0.728%	598	2,629	+111.373%
2026-04-20	21.2400	21.3000	19.7500	20.6000	-5.461%	34	2,629	+112.913%
2026-04-17	20.1900	22.3500	19.7400	21.7900	+22.899%	113	2,614	+101.285%
2026-04-16	17.2600	19.4300	17.2600	17.7300	+5.788%	2,022	2,554	+147.377%
2026-04-15	12.2600	16.7600	12.2600	16.7600	+37.603%	272	554	+161.695%
2026-04-14	9.5300	12.1800	9.5300	12.1800	+44.484%	275	635	+260.099%
2026-04-13	7.5800	8.4600	7.5800	8.4300	+10.340%	112	549	+420.285%
2026-04-10	7.8200	7.8700	7.5100	7.6400	+3.804%	59	445	+474.084%
2026-04-09	6.9300	7.3600	6.4600	7.3600	+4.249%	21	388	+495.924%
2026-04-08	6.8200	7.0600	6.5000	7.0600	+66.509%	36	388	+521.246%
2026-04-07	4.1700	4.2400	3.6600	4.2400	-2.079%	9	380	+934.434%
2026-04-06	4.7000	4.7000	4.3300	4.3300	+7.178%	4	377	+912.933%
2026-04-02	3.7300	4.4600	3.7300	4.0400	-10.817%	76	435	+985.644%
2026-04-01	3.9600	4.5400	3.9600	4.5300	+28.693%	8	435	+868.212%
2026-03-31	2.6700	3.5200	2.6600	3.5200	+54.386%	123	432	+1,146.023%
2026-03-30	2.6300	2.7300	2.2800	2.2800	-20.280%	8	435	+1,823.684%
2026-03-27	3.5500	3.5500	2.8600	2.8600	-31.084%	17	432	+1,433.566%
2026-03-26	4.3800	4.3800	3.8300	4.1500	-22.139%	135	436	+956.867%
2026-03-25	5.6300	5.6500	5.3300	5.3300	+4.921%	19	373	+722.889%
2026-03-24	5.3200	5.3300	5.0800	5.0800	-22.086%	107	369	+763.386%
2026-03-23	6.0500	6.8000	6.0500	6.5200	+15.603%	20	287	+572.699%
2026-03-20	6.8100	6.8100	5.6400	5.6400	-21.558%	13	284	+677.660%
2026-03-19	6.4800	7.1900	6.4800	7.1900	-3.360%	11	279	+510.014%
2026-03-18	8.4500	8.7000	7.4400	7.4400	-12.881%	7	271	+489.516%
2026-03-17	9.3000	9.3000	8.5400	8.5400	-0.582%	70	267	+413.583%
2026-03-16	9.2500	9.2500	8.5000	8.5900	+2.384%	25	211	+410.594%
2026-03-13	9.6700	9.6700	8.3900	8.3900	-11.311%	6	204	+422.765%
2026-03-12	9.5500	9.7100	9.4600	9.4600	-17.090%	9	204	+363.636%
2026-03-11	11.7700	11.7700	11.1400	11.4100	+0.264%	31	209	+284.400%
2026-03-10	12.2600	12.3500	11.3800	11.3800	-1.043%	9	206	+285.413%
2026-03-09	9.1600	11.5000	8.9500	11.5000	+10.153%	14	205	+281.391%
2026-03-06	10.3900	11.1400	10.3900	10.4400	-3.601%	30	220	+320.115%
2026-03-05	11.2000	11.8100	10.5900	10.8300	-7.751%	53	198	+304.986%
2026-03-04	10.8500	12.1600	10.4300	11.7400	+20.410%	30	164	+273.595%
2026-03-03	9.7500	9.7500	8.9600	9.7500	-19.421%	46	168	+349.846%
2026-03-02	9.8000	12.1000	9.8000	12.1000	+9.502%	3	162	+262.479%
2026-02-27	11.3400	11.3400	11.0500	11.0500	-7.143%	2	160	+296.923%
2026-02-26	13.0100	13.0100	11.7100	11.9000	-19.048%	32	158	+268.571%
2026-02-25	14.5000	14.7000	13.9600	14.7000	+14.844%	346	151	+198.367%
2026-02-24	11.8500	12.8700	11.8500	12.8000	+20.755%	163	151	+242.656%
2026-02-23	10.7000	11.0000	10.6000	10.6000	-16.667%	16	131	+313.774%
2026-02-20	12.7700	12.7700	12.7200	12.7200	-0.235%	4	117	+244.811%
2026-02-18	12.7500	12.7500	12.7500	12.7500	+12.832%	1	117	+244.000%
2026-02-17	10.8900	11.6600	10.8400	11.3000	-7.225%	9	118	+288.142%
2026-02-13	11.5100	12.1800	11.5100	12.1800	+1.925%	3	117	+260.099%
2026-02-12	14.2000	14.2000	11.9500	11.9500	-19.147%	15	117	+267.029%
2026-02-11	15.3500	15.3500	13.5000	14.7800	+4.379%	108	129	+196.752%
2026-02-10	14.7500	15.8100	14.1600	14.1600	-8.645%	38	133	+209.746%
2026-02-09	13.5200	15.8000	13.5200	15.5000	+7.864%	144	124	+182.968%
2026-02-06	12.6800	14.3700	12.6800	14.3700	+12.266%	126	91	+205.219%
2026-02-05	13.2600	13.5900	12.1800	12.8000	-7.246%	19	78	+242.656%
2026-02-04	16.8600	16.8600	13.6000	13.8000	-16.867%	23	68	+217.826%
2026-02-03	20.0000	20.0000	16.5000	16.6000	-19.024%	16	50	+164.217%
2026-02-02	20.5000	20.5000	20.5000	20.5000	-0.630%	2	35	+113.951%
2026-01-29	24.4200	24.4200	20.6300	20.6300	-15.173%	10	33	+112.603%
2026-01-28	25.0400	25.0400	24.3200	24.3200	+4.512%	2	24	+80.345%
2026-01-27	23.2700	23.2700	23.2700	23.2700	+30.437%	1	23	+88.483%
2026-01-22	17.8400	17.8400	17.8400	17.8400	-5.157%	1	22	+145.852%
2026-01-21	15.7800	18.8100	15.6700	18.8100	+17.563%	36	21	+133.174%
2026-01-20	16.9200	16.9200	16.0000	16.0000	-26.874%	8	9	+174.125%
2026-01-15	21.3800	21.8800	21.3800	21.8800	0.000%	2	1	+100.457%