Dark

QQQ20260821C695
QQQ Aug 21 2026 695.00 Call (QQQ260821C00695000)
option OPRA

EOD

Aug 6, 2026

25.67-10.557%(-3.03)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.3600	28.8700	22.3600	25.6700	-10.557%	36	4,474	0.000%
2026-08-05	36.5000	37.7400	28.7000	28.7000	-16.057%	53	4,483	-10.557%
2026-08-04	22.0300	35.8600	21.1600	34.1900	+99.708%	717	4,549	-24.920%
2026-08-03	11.9200	18.2700	10.8500	17.1200	+42.193%	883	4,973	+49.942%
2026-07-31	15.4500	16.8000	10.2800	12.0400	-4.140%	1,364	4,932	+113.206%
2026-07-30	8.0800	12.6200	7.4900	12.5600	+148.713%	3,785	4,820	+104.379%
2026-07-29	9.1000	10.1200	4.8500	5.0500	-48.469%	7,689	4,736	+408.317%
2026-07-28	10.2700	11.0300	7.4000	9.8000	-22.222%	3,942	4,797	+161.939%
2026-07-27	17.4500	17.6800	11.1700	12.6000	-15.493%	8,074	3,638	+103.730%
2026-07-24	18.2300	19.3000	14.2400	14.9100	-29.670%	2,928	2,950	+72.166%
2026-07-23	21.2800	23.0000	18.4900	21.2000	-23.659%	2,829	2,314	+21.085%
2026-07-22	28.5000	30.1500	27.7700	27.7700	-8.801%	36	1,320	-7.562%
2026-07-21	28.5000	30.7000	26.7400	30.4500	+32.391%	91	1,314	-15.698%
2026-07-20	26.8300	28.7100	22.9300	23.0000	-1.372%	514	1,345	+11.609%
2026-07-17	22.1500	27.0000	20.1300	23.3200	-20.082%	1,512	1,409	+10.077%
2026-07-16	32.5800	33.2400	29.0900	29.1800	-20.685%	43	1,192	-12.029%
2026-07-15	42.0700	42.0700	34.7200	36.7900	-9.340%	25	1,183	-30.226%
2026-07-14	39.6900	41.5300	39.2600	40.5800	+13.479%	18	1,174	-36.742%
2026-07-13	35.7900	35.7900	35.1400	35.7600	-21.060%	7	1,172	-28.216%
2026-07-10	44.0300	45.3300	41.6400	45.3000	+2.327%	69	1,171	-43.333%
2026-07-09	40.4000	44.2700	40.4000	44.2700	+23.452%	14	1,196	-42.015%
2026-07-08	33.9000	35.8800	31.4000	35.8600	+1.443%	23	1,196	-28.416%
2026-07-07	37.9400	37.9400	33.6900	35.3500	-23.202%	28	1,196	-27.383%
2026-07-06	44.5000	46.0800	44.5000	46.0300	+16.857%	6	1,193	-44.232%
2026-07-02	50.6000	52.0000	37.5200	39.3900	-21.471%	36	1,199	-34.831%
2026-07-01	50.8000	53.2500	50.1600	50.1600	-13.800%	29	1,199	-48.824%
2026-06-30	53.4200	58.7800	53.4200	58.1900	+26.226%	7	1,199	-55.886%
2026-06-29	45.0800	46.1000	39.2400	46.1000	+17.094%	96	1,196	-44.317%
2026-06-26	40.6900	44.9400	39.3700	39.3700	-4.788%	94	1,225	-34.798%
2026-06-25	51.7600	51.9400	41.2900	41.3500	-0.982%	6	1,185	-37.920%
2026-06-24	45.3800	47.5200	41.1300	41.7600	-11.917%	32	1,186	-38.530%
2026-06-23	47.2200	51.1900	46.4700	47.4100	-21.649%	168	1,184	-45.855%
2026-06-22	62.3700	62.3700	60.4400	60.5100	-5.261%	12	1,240	-57.577%
2026-06-18	60.2600	63.8700	58.5000	63.8700	+25.039%	5	1,295	-59.809%
2026-06-17	57.0600	57.0600	51.0800	51.0800	-18.727%	4	1,295	-49.745%
2026-06-16	65.4900	65.4900	62.8500	62.8500	-4.845%	2	1,295	-59.157%
2026-06-15	62.5900	66.4900	62.5800	66.0500	+31.652%	152	1,298	-61.136%
2026-06-12	50.1700	50.1700	50.1700	50.1700	-0.496%	1	1,298	-48.834%
2026-06-11	37.6000	50.4200	36.8500	50.4200	+44.140%	54	1,298	-49.088%
2026-06-10	43.6800	44.2000	34.9700	34.9800	-11.105%	85	1,292	-26.615%
2026-06-09	51.6000	53.1100	32.8100	39.3500	-14.270%	428	1,279	-34.765%
2026-06-08	47.5600	51.7000	45.9000	45.9000	+7.168%	41	1,191	-44.074%
2026-06-05	52.9200	54.5900	41.5400	42.8300	-35.497%	21	1,181	-40.065%
2026-06-04	66.4000	66.4000	66.4000	66.4000	-4.871%	1	1,188	-61.340%
2026-06-03	67.0000	69.8000	67.0000	69.8000	+2.286%	2	1,190	-63.223%
2026-06-01	66.4200	68.2400	66.4200	68.2400	+6.792%	4	1,190	-62.383%
2026-05-29	63.9000	63.9000	63.9000	63.9000	+3.482%	2	1,189	-59.828%
2026-05-28	56.2300	62.3600	56.1300	61.7500	+7.747%	18	1,191	-58.429%
2026-05-27	56.6100	57.3100	55.2200	57.3100	-0.278%	5	1,201	-55.209%
2026-05-26	54.2700	58.8100	53.5000	57.4700	+17.286%	30	1,198	-55.333%
2026-05-22	49.5700	51.6600	49.0000	49.0000	+5.581%	54	1,217	-47.612%
2026-05-21	43.1600	47.1600	43.1600	46.4100	+2.791%	653	1,218	-44.689%
2026-05-20	45.3500	45.3500	45.1500	45.1500	+8.534%	3	1,218	-43.145%
2026-05-19	36.9300	41.6000	35.5000	41.6000	+6.557%	32	752	-38.293%
2026-05-18	42.4200	42.4200	39.0400	39.0400	-13.244%	16	752	-34.247%
2026-05-15	47.5400	48.9200	44.0000	45.0000	-16.263%	28	752	-42.956%
2026-05-14	52.5200	55.4000	52.5200	53.7400	+7.265%	83	755	-52.233%
2026-05-13	47.3000	50.6500	47.2000	50.1000	+13.477%	84	708	-48.762%
2026-05-12	46.1300	46.1300	37.8700	44.1500	-9.547%	40	708	-41.857%
2026-05-11	47.0400	49.5000	46.4500	48.8100	+1.518%	17	708	-47.408%
2026-05-08	39.8500	48.0800	39.8500	48.0800	+35.170%	90	713	-46.610%
2026-05-07	37.1400	39.9000	34.6600	35.5700	-3.421%	64	762	-27.832%
2026-05-06	31.7800	36.8300	31.7000	36.8300	+32.434%	142	782	-30.301%
2026-05-05	26.9600	28.3200	26.9600	27.8100	+25.440%	258	737	-7.695%
2026-05-04	23.7700	24.2900	22.1700	22.1700	-8.728%	22	738	+15.787%
2026-05-01	22.4400	24.3000	22.4400	24.2900	+17.913%	16	740	+5.681%
2026-04-30	17.2800	20.6000	16.4700	20.6000	+13.624%	42	740	+24.612%
2026-04-29	17.6400	18.1300	17.1800	18.1300	+8.303%	36	738	+41.589%
2026-04-28	16.5700	17.3500	15.5600	16.7400	-16.006%	68	708	+53.345%
2026-04-27	19.4100	19.9900	19.3300	19.9300	-0.050%	20	693	+28.801%
2026-04-24	17.7100	20.0800	17.6800	19.9400	+29.818%	511	694	+28.736%
2026-04-23	16.0500	17.0800	14.3200	15.3600	-3.335%	44	782	+67.122%
2026-04-22	13.6000	15.8900	13.6000	15.8900	+18.494%	26	750	+61.548%
2026-04-21	13.9100	14.2500	12.3000	13.4100	+3.313%	476	759	+91.424%
2026-04-20	14.0000	14.0000	12.3900	12.9800	-7.943%	48	373	+97.766%
2026-04-17	12.6600	14.4300	12.5800	14.1000	+29.596%	204	362	+82.057%
2026-04-16	10.7100	12.2000	10.7100	10.8800	+10.907%	82	351	+135.938%
2026-04-15	7.0600	9.8100	7.0600	9.8100	+44.053%	53	316	+161.672%
2026-04-14	5.3500	6.8100	5.3500	6.8100	+54.422%	9	312	+276.946%
2026-04-13	3.8300	4.4100	3.8100	4.4100	+9.975%	47	309	+482.086%
2026-04-10	3.8600	4.0300	3.8600	4.0100	+5.526%	74	330	+540.150%
2026-04-09	3.5300	3.8000	3.5300	3.8000	+1.064%	33	292	+575.526%
2026-04-08	3.7300	3.7600	3.7300	3.7600	+78.199%	25	321	+582.713%
2026-04-06	2.2700	2.2700	1.9500	2.1100	-7.048%	8	346	+1,116.588%
2026-04-01	2.1200	2.2700	2.1200	2.2700	+46.452%	4	350	+1,030.837%
2026-03-31	1.3800	1.5500	1.3800	1.5500	+13.971%	3	350	+1,556.129%
2026-03-30	1.3600	1.3600	1.3600	1.3600	-3.546%	2	349	+1,787.500%
2026-03-27	1.7500	1.7500	1.4100	1.4100	-47.970%	31	351	+1,720.567%
2026-03-25	2.9700	2.9700	2.7100	2.7100	-2.518%	85	347	+847.232%
2026-03-24	2.7500	2.7800	2.7500	2.7800	-8.251%	7	268	+823.381%
2026-03-23	3.2000	3.3500	3.0300	3.0300	+0.664%	15	268	+747.195%
2026-03-20	3.6500	3.6500	3.0100	3.0100	-21.818%	9	270	+752.824%
2026-03-19	3.8000	3.9900	3.6100	3.8500	-12.500%	231	267	+566.753%
2026-03-18	4.6300	4.6300	4.3800	4.4000	-5.983%	3	74	+483.409%
2026-03-17	5.1000	5.2200	4.6800	4.6800	-9.653%	9	71	+448.504%
2026-03-16	5.1100	5.1800	5.1100	5.1800	-3.358%	4	79	+395.560%
2026-03-12	5.5000	5.5000	5.3600	5.3600	-15.723%	7	83	+378.918%
2026-03-11	6.3600	6.3600	6.3600	6.3600	-3.636%	2	78	+303.616%
2026-03-10	6.7500	7.0200	6.4100	6.6000	+15.993%	17	80	+288.939%
2026-03-09	5.4700	5.7200	5.4700	5.6900	-6.721%	8	82	+351.142%
2026-03-06	6.4200	6.4200	6.1000	6.1000	-7.855%	2	80	+320.820%
2026-03-05	6.9000	6.9000	6.3700	6.6200	-6.497%	32	78	+287.764%
2026-03-04	7.0800	7.0800	7.0800	7.0800	+27.110%	2	61	+262.571%
2026-03-03	5.8400	5.8400	5.4000	5.5700	-20.429%	26	59	+360.862%
2026-02-27	6.5700	7.0000	6.5700	7.0000	-2.507%	5	33	+266.714%
2026-02-26	7.1800	7.1800	7.1800	7.1800	-20.838%	1	32	+257.521%
2026-02-25	8.9400	9.1200	8.9400	9.0700	+19.342%	11	23	+183.021%
2026-02-24	6.8600	7.6000	6.8600	7.6000	+13.264%	4	23	+237.763%
2026-02-23	6.9000	6.9000	6.4400	6.7100	-12.970%	4	23	+282.563%
2026-02-13	7.7100	7.7100	7.7100	7.7100	-0.516%	2	20	+232.944%
2026-02-12	7.7800	7.7800	7.7500	7.7500	-12.725%	14	20	+231.226%
2026-02-10	8.8800	8.8800	8.8800	8.8800	+0.795%	10	21	+189.077%
2026-02-04	10.4000	10.4000	8.8000	8.8100	-19.909%	9	11	+191.373%
2026-02-03	11.4000	11.4000	11.0000	11.0000	-14.663%	8	11	+133.364%
2026-01-30	12.8900	12.8900	12.8900	12.8900	-15.641%	4	11	+99.147%
2026-01-29	15.2800	15.2800	15.2800	15.2800	-8.063%	4	7	+67.997%
2026-01-28	17.2000	17.2000	16.6200	16.6200	+29.138%	3	3	+54.452%
2026-01-23	12.8700	12.8700	12.8700	12.8700	0.000%	1	1	+99.456%