Dark

QQQ20260821C680
QQQ Aug 21 2026 680.00 Call (QQQ260821C00680000)
option OPRA

EOD

Aug 6, 2026

38.10-6.663%(-2.72)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.0800	42.0100	34.0000	38.1000	-6.663%	73	7,661	0.000%
2026-08-05	49.2300	51.6900	40.8200	40.8200	-13.407%	46	7,702	-6.663%
2026-08-04	32.9300	48.7400	32.9300	47.1400	+69.813%	96	7,719	-19.177%
2026-08-03	20.3300	29.0900	19.6900	27.7600	+32.190%	571	7,746	+37.248%
2026-07-31	24.3500	26.6400	18.0000	21.0000	+1.744%	537	7,761	+81.429%
2026-07-30	14.8200	20.9900	13.9500	20.6400	+102.353%	2,219	8,437	+84.593%
2026-07-29	16.2300	17.9100	9.5400	10.2000	-39.104%	13,126	8,406	+273.529%
2026-07-28	17.1400	18.7100	13.3100	16.7500	-18.689%	3,306	3,636	+127.463%
2026-07-27	27.0500	27.0500	18.5800	20.6000	-12.228%	1,454	2,813	+84.951%
2026-07-24	27.7700	27.7700	22.6400	23.4700	-20.709%	288	2,205	+62.335%
2026-07-23	30.9200	33.0600	27.7400	29.6000	-25.006%	264	2,060	+28.716%
2026-07-22	38.1700	40.8100	38.1700	39.4700	-5.257%	119	2,021	-3.471%
2026-07-21	39.3600	41.8000	37.4900	41.6600	+26.665%	84	1,935	-8.545%
2026-07-20	38.4900	38.6500	32.8600	32.8900	-0.243%	63	1,898	+15.841%
2026-07-17	31.8100	37.5200	28.9500	32.9700	-19.330%	318	1,909	+15.560%
2026-07-16	45.6900	45.7200	38.9900	40.8700	-14.390%	185	1,893	-6.778%
2026-07-15	54.5100	54.5100	44.7600	47.7400	-7.319%	56	1,843	-20.193%
2026-07-14	50.7500	53.3500	48.8300	51.5100	+12.566%	77	1,853	-26.034%
2026-07-13	48.3700	49.7400	45.2000	45.7600	-19.066%	58	1,850	-16.740%
2026-07-10	55.6700	57.6500	54.3400	56.5400	+1.727%	14	1,815	-32.614%
2026-07-09	54.9900	56.4000	54.5000	55.5800	+19.475%	19	1,813	-31.450%
2026-07-08	44.0800	46.5200	41.3500	46.5200	+2.018%	90	1,824	-18.100%
2026-07-07	49.0400	49.0400	44.4500	45.6000	-18.789%	60	1,771	-16.447%
2026-07-06	54.4800	58.4600	54.4800	56.1500	+13.664%	8	1,742	-32.146%
2026-07-02	61.0500	63.5100	48.0400	49.4000	-20.220%	74	1,735	-22.874%
2026-07-01	63.7200	65.1800	61.9200	61.9200	-12.443%	45	1,735	-38.469%
2026-06-30	69.5500	70.7200	69.2700	70.7200	+16.106%	23	1,891	-46.126%
2026-06-29	55.9300	60.9900	49.5900	60.9100	+23.350%	88	1,890	-37.449%
2026-06-26	50.4000	55.7100	49.2200	49.3800	-11.664%	311	1,853	-22.843%
2026-06-25	60.5200	60.5200	55.3000	55.9000	+7.998%	26	1,978	-31.843%
2026-06-24	56.6800	58.5400	51.7600	51.7600	-9.193%	23	1,969	-26.391%
2026-06-23	61.1000	62.6500	57.0000	57.0000	-21.074%	135	1,963	-33.158%
2026-06-22	78.9500	78.9500	72.2200	72.2200	-4.974%	43	1,925	-47.245%
2026-06-18	72.9800	76.0000	72.9800	76.0000	+22.759%	4	1,945	-49.868%
2026-06-17	69.8000	70.9000	61.9100	61.9100	-11.696%	9	1,945	-38.459%
2026-06-16	77.2900	78.3500	70.1100	70.1100	-10.345%	51	1,945	-45.657%
2026-06-15	74.8300	79.1100	74.8300	78.2000	+27.882%	314	1,747	-51.279%
2026-06-12	63.0000	63.5000	61.1500	61.1500	+2.104%	55	1,747	-37.694%
2026-06-11	47.0000	60.7200	45.8600	59.8900	+31.223%	104	1,747	-36.383%
2026-06-10	49.0300	52.8500	44.1600	45.6400	-5.897%	297	1,804	-16.521%
2026-06-09	60.0000	60.0000	42.0000	48.5000	-19.018%	158	1,755	-21.443%
2026-06-08	59.7900	62.8500	57.3000	59.8900	+19.948%	19	1,728	-36.383%
2026-06-05	69.2700	69.2700	49.9300	49.9300	-37.195%	121	1,729	-23.693%
2026-06-04	74.3700	79.5000	72.7100	79.5000	+0.544%	12	1,735	-52.075%
2026-06-03	79.0700	79.0700	79.0700	79.0700	-4.815%	1	1,729	-51.815%
2026-06-02	78.2500	83.0700	77.9600	83.0700	+3.501%	6	1,729	-54.135%
2026-06-01	75.0000	80.7400	75.0000	80.2600	+6.234%	14	1,730	-52.529%
2026-05-29	74.9500	75.5500	74.9500	75.5500	+2.873%	2	1,730	-49.570%
2026-05-28	67.9300	74.0000	67.9300	73.4400	+8.207%	16	1,729	-48.121%
2026-05-27	68.3100	68.3100	66.0300	67.8700	-1.466%	14	1,732	-43.863%
2026-05-26	67.3000	70.5300	66.2900	68.8800	+15.570%	41	1,729	-44.686%
2026-05-22	61.2600	62.6100	59.6000	59.6000	+4.561%	21	1,729	-36.074%
2026-05-21	53.0700	57.0000	53.0700	57.0000	+1.968%	8	1,733	-33.158%
2026-05-20	52.7100	55.9000	51.6100	55.9000	+14.643%	26	1,733	-31.843%
2026-05-19	49.7800	51.7000	45.3500	48.7600	+0.062%	223	1,698	-21.862%
2026-05-18	51.0900	52.0700	47.4800	48.7300	-18.087%	18	1,698	-21.814%
2026-05-15	55.8900	59.4900	55.8900	59.4900	-8.138%	3	1,698	-35.956%
2026-05-14	62.4500	66.1800	62.4500	64.7600	+6.268%	75	1,695	-41.167%
2026-05-13	54.0600	61.4600	54.0600	60.9400	+17.918%	34	1,718	-37.479%
2026-05-12	54.4000	55.3900	47.2000	51.6800	-12.850%	63	1,718	-26.277%
2026-05-11	57.8500	59.8500	56.4900	59.3000	+4.383%	124	1,718	-35.750%
2026-05-08	49.7300	57.2800	49.7300	56.8100	+29.114%	29	1,719	-32.934%
2026-05-07	46.7400	49.5800	44.0000	44.0000	-4.035%	70	1,719	-13.409%
2026-05-06	40.4900	45.8500	40.4900	45.8500	+26.309%	891	1,758	-16.903%
2026-05-05	33.7400	37.0800	33.4000	36.3000	+19.369%	395	1,453	+4.959%
2026-05-04	31.9900	32.6700	29.3900	30.4100	-3.827%	2,091	1,401	+25.288%
2026-05-01	29.1400	32.5100	29.1400	31.6200	+13.333%	632	1,208	+20.493%
2026-04-30	25.0200	28.2400	23.0700	27.9000	+12.274%	1,075	1,208	+36.559%
2026-04-29	23.5100	25.2000	23.5000	24.8500	+5.700%	57	1,377	+53.320%
2026-04-28	23.0500	23.5800	21.9400	23.5100	-12.894%	39	1,346	+62.059%
2026-04-27	26.5900	27.0500	25.8100	26.9900	-0.954%	393	1,336	+41.163%
2026-04-24	24.5500	27.4400	24.1300	27.2500	+29.762%	104	1,137	+39.817%
2026-04-23	22.3800	23.4900	19.5200	21.0000	-5.745%	285	1,116	+81.429%
2026-04-22	19.2900	22.2800	19.2900	22.2800	+18.890%	25	1,120	+71.005%
2026-04-21	19.1400	20.1500	18.7300	18.7400	+1.407%	128	1,122	+103.308%
2026-04-20	19.0800	19.2000	17.5000	18.4800	-6.240%	106	1,122	+106.169%
2026-04-17	18.2300	20.0700	17.8100	19.7100	+23.651%	412	1,177	+93.303%
2026-04-16	15.5400	17.5000	14.7000	15.9400	+7.557%	59	1,297	+139.021%
2026-04-15	10.6000	14.8200	10.6000	14.8200	+39.680%	1,156	1,301	+157.085%
2026-04-14	8.1500	10.6100	8.1500	10.6100	+54.665%	59	1,463	+259.095%
2026-04-13	6.1200	6.8600	6.1200	6.8600	+6.357%	133	1,430	+455.394%
2026-04-10	6.6500	6.7700	6.4300	6.4500	+6.612%	39	1,318	+490.698%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+1.510%	1	1,289	+529.752%
2026-04-08	5.7600	5.9600	5.7600	5.9600	+63.288%	8	1,289	+539.262%
2026-04-07	3.5200	3.6500	3.1500	3.6500	+8.955%	83	1,293	+943.836%
2026-04-06	4.0000	4.0000	3.3500	3.3500	-1.760%	5	1,216	+1,037.313%
2026-04-02	2.7200	3.5000	2.7200	3.4100	-7.084%	101	1,165	+1,017.302%
2026-04-01	3.3800	3.8600	3.3800	3.6700	+20.724%	115	1,165	+938.147%
2026-03-31	2.2200	3.0400	2.2200	3.0400	+50.495%	548	1,241	+1,153.289%
2026-03-30	2.5400	2.5400	1.8900	2.0200	-16.183%	73	1,173	+1,786.139%
2026-03-27	2.8200	2.9300	2.3700	2.4100	-28.487%	200	1,155	+1,480.913%
2026-03-26	4.0000	4.1500	3.3700	3.3700	-26.739%	59	1,155	+1,030.564%
2026-03-25	4.7500	5.0000	4.5000	4.6000	+5.023%	141	1,148	+728.261%
2026-03-24	4.5400	4.6100	4.3500	4.3800	-15.607%	326	1,070	+769.863%
2026-03-23	5.2700	5.6600	4.9800	5.1900	+5.918%	284	1,061	+634.104%
2026-03-20	5.5200	5.5800	4.7800	4.9000	-22.468%	31	877	+677.551%
2026-03-19	6.1600	6.3200	6.0500	6.3200	-5.389%	43	889	+502.848%
2026-03-18	7.3200	7.4500	6.6800	6.6800	-11.640%	34	853	+470.359%
2026-03-17	8.1300	8.1300	7.4400	7.5600	-0.395%	147	864	+403.968%
2026-03-16	8.0900	8.0900	7.5900	7.5900	+3.973%	2	827	+401.976%
2026-03-13	7.7300	7.7300	7.3000	7.3000	-11.408%	4	828	+421.918%
2026-03-12	8.7500	8.7500	8.2400	8.2400	-14.345%	24	825	+362.379%
2026-03-11	10.1100	10.1100	9.5400	9.6200	-4.752%	27	806	+296.050%
2026-03-10	10.2700	10.7200	9.7600	10.1000	+16.898%	45	812	+277.228%
2026-03-09	7.9100	9.0000	7.7500	8.6400	-5.574%	26	782	+340.972%
2026-03-06	9.2200	9.8000	9.1300	9.1500	-11.935%	36	808	+316.393%
2026-03-05	9.9600	10.4300	9.7300	10.3900	-0.288%	18	802	+266.699%
2026-03-04	10.3700	10.4200	10.3500	10.4200	+22.877%	15	802	+265.643%
2026-03-03	8.5800	8.6300	7.9500	8.4800	-12.577%	29	788	+349.292%
2026-03-02	9.7000	9.7000	9.7000	9.7000	-3.483%	2	771	+292.784%
2026-02-27	10.4300	10.4300	9.8000	10.0500	-4.194%	14	771	+279.104%
2026-02-26	11.6100	11.6100	10.4100	10.4900	-19.985%	40	758	+263.203%
2026-02-25	12.0200	13.1100	12.0200	13.1100	+18.215%	28	747	+190.618%
2026-02-24	10.2600	11.1100	10.2600	11.0900	+17.979%	598	747	+243.553%
2026-02-23	9.3800	9.4000	9.3500	9.4000	-18.403%	9	208	+305.319%
2026-02-20	11.0800	11.5200	10.4000	11.5200	+16.599%	32	203	+230.729%
2026-02-19	10.0800	10.3300	9.8800	9.8800	-4.909%	30	202	+285.628%
2026-02-18	9.8300	11.3400	9.7900	10.3900	0.000%	44	174	+266.699%
2026-02-17	9.8700	10.3900	9.1000	10.3900	-5.201%	30	151	+266.699%
2026-02-13	10.6600	11.2200	10.6600	10.9600	-3.009%	16	139	+247.628%
2026-02-12	11.9000	11.9000	10.6500	11.3000	-15.038%	13	139	+237.168%
2026-02-11	13.3000	13.3000	13.3000	13.3000	+3.421%	2	132	+186.466%
2026-02-10	14.0800	14.0800	12.8400	12.8600	-1.907%	3	130	+196.267%
2026-02-09	13.1100	13.1100	13.1100	13.1100	+2.824%	1	128	+190.618%
2026-02-06	11.5200	12.7500	11.2500	12.7500	+21.429%	9	128	+198.824%
2026-02-05	10.8900	10.8900	10.5000	10.5000	-20.394%	2	129	+262.857%
2026-02-04	13.3500	13.3500	12.3200	13.1900	-28.002%	11	130	+188.855%
2026-02-03	18.3200	18.3200	18.3200	18.3200	-2.032%	2	129	+107.969%
2026-02-02	16.9500	18.7000	16.9500	18.7000	-4.201%	7	129	+103.743%
2026-01-29	18.8200	19.5200	18.8200	19.5200	-15.278%	10	127	+95.184%
2026-01-28	23.0400	23.0400	23.0400	23.0400	+8.782%	2	120	+65.365%
2026-01-27	21.1800	21.1800	21.1800	21.1800	+48.945%	1	119	+79.887%
2026-01-21	14.5600	15.3000	14.2200	14.2200	-3.397%	25	118	+167.932%
2026-01-20	16.2500	16.2500	14.7200	14.7200	-19.342%	2	106	+158.832%
2026-01-16	18.6400	18.7100	17.9300	18.2500	-9.698%	107	100	+108.767%
2026-01-15	20.2000	20.2100	20.2000	20.2100	0.000%	100	100	+88.521%