Dark

QQQ20260821C685
QQQ Aug 21 2026 685.00 Call (QQQ260821C00685000)
option OPRA

EOD

Aug 6, 2026

31.96-18.261%(-7.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	30.7700	36.4100	30.2400	31.9600	-18.261%	10	2,983	0.000%
2026-08-05	47.1900	47.1900	39.1000	39.1000	-11.478%	174	2,985	-18.261%
2026-08-04	29.6300	44.9000	29.6300	44.1700	+84.812%	425	3,208	-27.643%
2026-08-03	16.9100	25.3100	16.1700	23.9000	+36.571%	216	3,310	+33.724%
2026-07-31	20.7700	23.1200	15.2000	17.5000	-2.180%	1,523	3,367	+82.629%
2026-07-30	12.1900	18.6400	11.5200	17.8900	+119.779%	3,394	3,617	+78.647%
2026-07-29	14.0400	15.1300	7.8000	8.1400	-42.188%	3,825	3,989	+292.629%
2026-07-28	14.9200	15.9400	11.2300	14.0800	-20.943%	2,566	2,755	+126.989%
2026-07-27	23.5000	23.6500	15.9400	17.8100	-12.568%	2,510	2,514	+79.450%
2026-07-24	24.0100	24.5000	19.6700	20.3700	-18.520%	919	1,274	+56.897%
2026-07-23	27.5900	29.6100	24.5900	25.0000	-28.469%	206	934	+27.840%
2026-07-22	35.8700	37.1000	34.9500	34.9500	-7.344%	103	868	-8.555%
2026-07-21	35.1100	38.2400	34.3300	37.7200	+23.470%	65	806	-15.270%
2026-07-20	34.0000	35.5300	30.1400	30.5500	-0.586%	16	789	+4.615%
2026-07-17	28.6800	33.9600	26.0000	30.7300	-16.335%	141	799	+4.003%
2026-07-16	38.4300	39.8400	35.7100	36.7300	-15.036%	15	767	-12.987%
2026-07-15	48.1200	48.1200	41.8800	43.2300	-10.125%	11	768	-26.070%
2026-07-14	47.4000	49.0300	46.7300	48.1000	+12.778%	29	766	-33.555%
2026-07-13	45.7100	46.7500	41.9000	42.6500	-19.132%	63	756	-25.064%
2026-07-10	49.9900	52.7400	49.7000	52.7400	+0.841%	25	725	-39.401%
2026-07-09	48.5500	52.3000	48.1500	52.3000	+18.192%	7	718	-38.891%
2026-07-08	40.8700	44.2500	38.0600	44.2500	+5.659%	394	716	-27.774%
2026-07-07	46.0000	46.5300	40.7900	41.8800	-21.234%	243	736	-23.687%
2026-07-06	53.7800	54.7500	53.1700	53.1700	+18.816%	7	647	-39.891%
2026-07-02	56.8800	57.7200	44.4700	44.7500	-24.165%	19	641	-28.581%
2026-07-01	58.6800	59.2400	58.5000	59.0100	-11.410%	9	641	-45.840%
2026-06-30	60.3100	66.6100	60.3100	66.6100	+16.942%	5	639	-52.019%
2026-06-29	51.4400	56.9600	51.3900	56.9600	+18.297%	15	642	-43.890%
2026-06-26	46.2400	52.1600	46.0700	48.1500	-2.451%	50	639	-33.624%
2026-06-25	58.8000	58.8000	49.3600	49.3600	-9.993%	3	659	-35.251%
2026-06-24	53.1100	54.8400	53.1100	54.8400	+0.809%	9	658	-41.721%
2026-06-23	53.5200	54.8100	53.5200	54.4000	-20.235%	6	661	-41.250%
2026-06-22	68.2600	68.3100	68.2000	68.2000	-4.908%	18	660	-53.138%
2026-06-18	71.7200	71.7200	71.7200	71.7200	+21.766%	20	642	-55.438%
2026-06-17	66.5000	66.5000	58.9000	58.9000	-19.348%	8	642	-45.739%
2026-06-16	73.0300	73.0300	73.0300	73.0300	-1.907%	3	642	-56.237%
2026-06-15	72.1400	74.4500	72.1400	74.4500	+26.788%	11	641	-57.072%
2026-06-12	56.4600	58.7200	56.4600	58.7200	+7.743%	12	641	-45.572%
2026-06-11	44.5000	54.5000	44.5000	54.5000	+34.568%	11	641	-41.358%
2026-06-10	45.1500	50.6200	40.5000	40.5000	-10.911%	38	646	-21.086%
2026-06-09	55.7600	55.7600	38.6400	45.4600	-22.024%	42	669	-29.696%
2026-06-08	58.3000	58.3000	58.3000	58.3000	+23.596%	1	640	-45.180%
2026-06-05	58.2300	58.2300	47.1700	47.1700	-31.717%	73	640	-32.245%
2026-06-04	69.0800	69.0800	69.0800	69.0800	-10.634%	1	649	-53.735%
2026-06-03	75.8900	77.3200	75.8900	77.3000	-1.804%	36	649	-58.655%
2026-06-02	78.7200	78.7200	78.7200	78.7200	+3.470%	1	613	-59.400%
2026-06-01	76.0800	76.0800	76.0800	76.0800	+6.629%	1	614	-57.992%
2026-05-29	71.3500	71.3500	71.3500	71.3500	+2.559%	1	613	-55.207%
2026-05-28	69.0200	69.5700	69.0200	69.5700	+7.627%	6	613	-54.061%
2026-05-27	64.6400	64.6400	64.6400	64.6400	+0.217%	1	611	-50.557%
2026-05-26	66.0000	66.0000	63.2600	64.5000	+9.843%	10	612	-50.450%
2026-05-22	58.2000	58.7200	58.2000	58.7200	+18.507%	21	610	-45.572%
2026-05-21	49.2800	49.5500	48.9900	49.5500	-3.033%	6	630	-35.499%
2026-05-20	48.5600	51.1000	48.5600	51.1000	+5.361%	2	630	-37.456%
2026-05-19	43.7000	48.5000	41.6700	48.5000	-0.696%	257	660	-34.103%
2026-05-18	47.2800	48.8400	44.0500	48.8400	-5.823%	14	660	-34.562%
2026-05-15	51.8600	51.8600	51.8600	51.8600	-13.811%	1	660	-38.373%
2026-05-14	60.1600	62.0100	59.3500	60.1700	+4.662%	77	661	-46.884%
2026-05-13	52.5000	57.4900	52.5000	57.4900	+25.033%	5	677	-44.408%
2026-05-12	51.5800	51.5800	45.9800	45.9800	-17.951%	5	677	-30.492%
2026-05-11	55.0900	56.1600	54.9900	56.0400	+5.596%	33	677	-42.969%
2026-05-08	46.8800	53.5000	46.8800	53.0700	+27.880%	719	679	-39.778%
2026-05-07	43.6800	45.8700	41.5000	41.5000	-3.868%	17	1,324	-22.988%
2026-05-06	38.2000	43.1700	37.4600	43.1700	+29.445%	205	1,331	-25.967%
2026-05-05	30.5100	34.0700	30.5100	33.3500	+21.671%	181	1,330	-4.168%
2026-05-04	29.1400	29.3100	27.4100	27.4100	-4.727%	15	1,266	+16.600%
2026-05-01	26.8600	29.4400	26.8600	28.7700	+13.179%	94	1,252	+11.088%
2026-04-30	22.7000	25.4600	21.4700	25.4200	+12.329%	119	1,252	+25.728%
2026-04-29	22.0100	22.6300	21.1100	22.6300	+7.302%	12	1,249	+41.228%
2026-04-28	21.4500	21.8500	20.4300	21.0900	-13.742%	44	1,246	+51.541%
2026-04-27	24.1700	24.4500	23.5500	24.4500	-1.372%	715	1,221	+30.716%
2026-04-24	21.8800	24.7900	21.6100	24.7900	+28.712%	238	516	+28.923%
2026-04-23	19.6800	21.3300	18.4200	19.2600	-8.242%	17	489	+65.940%
2026-04-22	17.7700	21.0000	17.7700	20.9900	+23.471%	36	479	+52.263%
2026-04-21	16.5300	18.0000	16.5300	17.0000	+2.533%	83	499	+88.000%
2026-04-20	17.2400	17.5800	16.2100	16.5800	-4.986%	21	499	+92.762%
2026-04-17	16.0900	17.8600	15.9300	17.4500	+24.288%	428	489	+83.152%
2026-04-16	13.3900	15.5800	12.9700	14.0400	+10.031%	70	500	+127.635%
2026-04-15	11.1300	12.7700	11.1300	12.7600	+40.839%	158	508	+150.470%
2026-04-14	7.2700	9.0700	7.2700	9.0600	+55.403%	216	571	+252.759%
2026-04-13	5.3900	5.8500	5.3900	5.8300	+6.972%	54	569	+448.199%
2026-04-10	5.6200	5.6200	5.4400	5.4500	+6.863%	120	620	+486.422%
2026-04-09	4.8800	5.1200	4.7200	5.1000	+0.990%	288	619	+526.667%
2026-04-08	4.8200	5.0500	4.6800	5.0500	+76.573%	35	382	+532.871%
2026-04-07	2.9500	2.9500	2.8600	2.8600	-5.611%	2	401	+1,017.483%
2026-04-06	3.2200	3.2200	2.9700	3.0300	+5.208%	5	403	+954.785%
2026-04-02	2.3400	2.9500	2.3400	2.8800	-4.950%	8	400	+1,009.722%
2026-04-01	3.1500	3.1800	3.0300	3.0300	+37.727%	3	400	+954.785%
2026-03-31	1.9900	2.2000	1.9900	2.2000	+18.919%	2	400	+1,352.727%
2026-03-30	1.8500	1.8500	1.8500	1.8500	-19.913%	2	401	+1,627.568%
2026-03-27	2.4200	2.4500	2.3100	2.3100	-16.606%	11	402	+1,283.550%
2026-03-26	3.3700	3.3700	2.7700	2.7700	-28.792%	27	399	+1,053.791%
2026-03-24	3.8400	3.8900	3.8400	3.8900	-10.369%	17	399	+721.594%
2026-03-23	4.6700	4.6700	4.1700	4.3400	+3.828%	83	392	+636.406%
2026-03-20	4.6500	4.6500	4.1800	4.1800	-20.532%	77	319	+664.593%
2026-03-19	4.9400	5.4100	4.9400	5.2600	-6.903%	17	355	+507.605%
2026-03-18	5.6500	5.6500	5.6500	5.6500	-12.539%	3	354	+465.664%
2026-03-17	6.4700	6.4800	6.4600	6.4600	-0.768%	5	351	+394.737%
2026-03-16	6.4900	6.5500	6.4900	6.5100	+3.662%	6	351	+390.937%
2026-03-13	7.6500	7.6500	6.2800	6.2800	-11.048%	103	351	+408.917%
2026-03-12	7.3000	7.3600	7.0600	7.0600	-18.851%	109	368	+352.691%
2026-03-11	9.1000	9.4300	8.3000	8.7000	-2.027%	54	410	+267.356%
2026-03-10	8.5500	9.3800	8.5500	8.8800	+2.659%	64	409	+259.910%
2026-03-09	7.2800	8.6500	7.2800	8.6500	+5.488%	255	352	+269.480%
2026-03-06	8.0500	8.4100	8.0000	8.2000	-4.206%	8	113	+289.756%
2026-03-05	8.9300	8.9500	8.2200	8.5600	-8.645%	65	113	+273.364%
2026-03-04	8.1000	9.3700	8.1000	9.3700	+25.100%	4	95	+241.089%
2026-03-03	7.5100	7.7000	6.9700	7.4900	-11.882%	12	97	+326.702%
2026-03-02	8.4200	8.5000	8.4200	8.5000	-3.409%	11	92	+276.000%
2026-02-27	8.8100	8.8100	8.8000	8.8000	-7.368%	2	91	+263.182%
2026-02-26	10.9400	10.9400	8.9500	9.5000	-18.033%	3	91	+236.421%
2026-02-25	10.5000	11.5900	10.5000	11.5900	+18.024%	15	86	+175.755%
2026-02-24	8.8300	9.8200	8.8300	9.8200	+18.599%	11	86	+225.458%
2026-02-23	9.9200	9.9200	8.2800	8.2800	-14.990%	6	82	+285.990%
2026-02-20	9.7400	9.7400	9.7400	9.7400	+6.216%	1	78	+228.131%
2026-02-19	9.3500	9.3500	9.1700	9.1700	-1.925%	7	78	+248.528%
2026-02-18	9.3500	9.3500	9.3500	9.3500	+10.000%	2	78	+241.818%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-15.000%	10	76	+276.000%
2026-02-13	10.1200	10.1200	10.0000	10.0000	+2.669%	6	66	+219.600%
2026-02-12	9.7400	9.7400	9.7400	9.7400	-19.835%	1	66	+228.131%
2026-02-11	12.1500	12.1500	12.1500	12.1500	+7.427%	1	66	+163.045%
2026-02-10	12.6000	12.6000	11.2900	11.3100	-9.520%	5	65	+182.582%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+11.707%	2	62	+155.680%
2026-02-04	12.2900	12.2900	11.1900	11.1900	-15.163%	8	60	+185.612%
2026-02-03	14.2600	14.2600	13.1900	13.1900	-21.348%	9	60	+142.305%
2026-02-02	16.7700	16.7700	16.7700	16.7700	+6.883%	1	57	+90.578%
2026-01-30	16.0400	16.0400	15.6400	15.6900	-15.554%	17	57	+103.697%
2026-01-29	20.3700	20.3700	18.5800	18.5800	-10.673%	23	41	+72.013%
2026-01-28	21.0300	21.0300	20.7800	20.8000	+7.106%	7	18	+53.654%
2026-01-27	19.4200	19.4200	19.4200	19.4200	+28.694%	5	12	+64.573%
2026-01-22	15.4000	15.4000	14.8000	15.0900	+2.514%	4	7	+111.796%
2026-01-21	15.4000	15.4000	14.7200	14.7200	+2.793%	2	6	+117.120%
2026-01-20	14.3200	14.3200	14.3200	14.3200	-15.266%	1	4	+123.184%
2026-01-16	17.9000	17.9000	16.9000	16.9000	+0.896%	3	2	+89.112%
2026-01-15	17.1500	17.1500	16.7500	16.7500	0.000%	2	2	+90.806%