Dark

QQQ20260821C700
QQQ Aug 21 2026 700.00 Call (QQQ260821C00700000)
option OPRA

EOD

Aug 6, 2026

21.76-9.371%(-2.25)2,239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.8900	25.4100	18.6100	21.7600	-9.371%	2,239	45,675	0.000%
2026-08-05	31.8000	34.2400	24.0100	24.0100	-21.408%	364	47,005	-9.371%
2026-08-04	18.0000	32.2000	18.0000	30.5500	+115.444%	5,058	47,056	-28.773%
2026-08-03	9.6300	15.2500	8.4600	14.1800	+45.735%	11,972	50,207	+53.456%
2026-07-31	12.5000	14.1500	8.3400	9.7300	-5.990%	7,307	51,478	+123.638%
2026-07-30	6.3000	10.6000	5.7900	10.3500	+158.750%	20,207	52,101	+110.242%
2026-07-29	7.4000	8.2000	3.6000	4.0000	-47.368%	16,831	46,745	+444.000%
2026-07-28	8.4000	8.9600	5.8200	7.6000	-25.490%	19,789	42,861	+186.316%
2026-07-27	14.7600	15.0200	9.1000	10.2000	-18.660%	9,713	36,353	+113.333%
2026-07-24	15.4300	16.5400	11.9200	12.5400	-30.833%	6,157	34,915	+73.525%
2026-07-23	18.5100	19.9500	15.9700	18.1300	-26.777%	11,905	34,435	+20.022%
2026-07-22	23.7600	26.7700	23.6100	24.7600	-6.389%	92	32,181	-12.116%
2026-07-21	25.5000	27.5300	23.6600	26.4500	+31.920%	619	32,185	-17.732%
2026-07-20	23.6000	25.4400	19.9700	20.0500	-1.908%	2,975	32,387	+8.529%
2026-07-17	19.7900	24.3400	17.5000	20.4400	-22.868%	19,250	32,369	+6.458%
2026-07-16	30.2100	30.2100	25.1300	26.5000	-21.621%	5,396	16,062	-17.887%
2026-07-15	38.7000	38.7000	29.9800	33.8100	-7.875%	532	12,134	-35.640%
2026-07-14	35.9500	37.9500	33.6200	36.7000	+16.139%	247	12,051	-40.708%
2026-07-13	35.8600	35.8600	30.6800	31.6000	-23.394%	1,983	12,043	-31.139%
2026-07-10	39.9400	41.7800	37.5900	41.2500	+0.733%	480	10,617	-47.248%
2026-07-09	37.3000	41.4600	36.2100	40.9500	+25.229%	194	10,536	-46.862%
2026-07-08	30.5800	33.6500	28.2000	32.7000	0.000%	8,107	10,964	-33.456%
2026-07-07	35.8400	36.2300	30.8000	32.7000	-21.489%	702	4,484	-33.456%
2026-07-06	40.0000	44.1000	40.0000	41.6500	+13.179%	147	4,027	-47.755%
2026-07-02	45.0200	48.5700	34.2500	36.8000	-18.764%	317	3,982	-40.870%
2026-07-01	47.5500	49.9500	45.3000	45.3000	-15.909%	79	3,982	-51.965%
2026-06-30	48.0000	54.9100	48.0000	53.8700	+17.903%	368	3,970	-59.606%
2026-06-29	41.5000	46.5000	35.5100	45.6900	+25.902%	97	3,926	-52.375%
2026-06-26	37.6200	41.8500	35.9500	36.2900	-17.635%	294	3,948	-40.039%
2026-06-25	47.8700	48.0600	38.0000	44.0600	+0.159%	614	3,907	-50.613%
2026-06-24	42.8700	45.4400	37.1500	43.9900	+1.994%	702	3,934	-50.534%
2026-06-23	43.6500	48.1500	42.5700	43.1300	-26.261%	131	3,795	-49.548%
2026-06-22	60.7900	62.7700	56.4400	58.4900	-2.533%	61	3,785	-62.797%
2026-06-18	54.5800	60.0100	54.5800	60.0100	+26.497%	49	3,824	-63.739%
2026-06-17	54.0100	55.1600	47.2200	47.4400	-10.642%	46	3,824	-54.132%
2026-06-16	60.5800	63.4100	53.0900	53.0900	-15.070%	48	3,824	-59.013%
2026-06-15	59.3500	63.1000	57.5200	62.5100	+32.240%	246	3,553	-65.190%
2026-06-12	44.1300	50.0000	42.6300	47.2700	+2.471%	82	3,553	-53.967%
2026-06-11	34.8100	46.8200	33.6500	46.1300	+44.156%	1,249	3,553	-52.829%
2026-06-10	35.0000	42.0000	32.0000	32.0000	-20.378%	1,133	3,307	-32.000%
2026-06-09	48.5000	49.4900	29.0000	40.1900	-7.204%	1,154	3,539	-45.857%
2026-06-08	45.3100	48.1800	42.9000	43.3100	+20.039%	713	3,171	-49.758%
2026-06-05	52.8800	52.8800	36.0800	36.0800	-43.226%	1,184	3,482	-39.690%
2026-06-04	58.5000	63.5500	56.9400	63.5500	-2.590%	19	2,925	-65.759%
2026-06-03	64.4600	65.6500	63.5000	65.2400	-2.627%	8	2,934	-66.646%
2026-06-02	64.0500	67.0000	63.2500	67.0000	+5.512%	9	2,968	-67.522%
2026-06-01	59.4700	65.4100	59.4700	63.5000	+7.627%	38	2,970	-65.732%
2026-05-29	60.3000	62.2000	57.8900	59.0000	+1.010%	400	2,967	-63.119%
2026-05-28	52.2200	58.5100	51.5000	58.4100	+9.587%	142	3,187	-62.746%
2026-05-27	56.0300	56.0300	51.3500	53.3000	-1.697%	35	3,211	-59.174%
2026-05-26	50.2700	55.4900	49.6900	54.2200	+20.569%	40	3,233	-59.867%
2026-05-22	46.2800	48.2000	44.8000	44.9700	+3.190%	131	3,250	-51.612%
2026-05-21	40.2400	44.6500	39.2700	43.5800	+1.372%	70	3,279	-50.069%
2026-05-20	38.6800	43.0400	37.3300	42.9900	+19.983%	896	3,279	-49.384%
2026-05-19	35.3100	38.7000	32.2500	35.8300	-6.935%	286	3,033	-39.269%
2026-05-18	40.8200	41.5400	34.8900	38.5000	-6.689%	593	3,033	-43.481%
2026-05-15	43.3800	45.7700	41.0000	41.2600	-17.497%	456	3,033	-47.261%
2026-05-14	47.0400	52.0000	47.0400	50.0100	+5.107%	470	2,562	-56.489%
2026-05-13	42.6400	47.5800	41.0500	47.5800	+18.624%	60	2,826	-54.266%
2026-05-12	40.7700	42.8800	34.4200	40.1100	-11.788%	160	2,826	-45.749%
2026-05-11	45.4000	46.2100	43.6600	45.4700	+2.548%	652	2,826	-52.144%
2026-05-08	35.8600	44.3400	35.8600	44.3400	+35.555%	386	3,080	-50.925%
2026-05-07	34.4500	37.3200	31.7500	32.7100	-2.124%	510	3,115	-33.476%
2026-05-06	28.3100	33.4700	28.3100	33.4200	+31.991%	1,026	3,134	-34.889%
2026-05-05	22.6500	25.8100	22.6500	25.3200	+25.161%	482	2,564	-14.060%
2026-05-04	21.7300	22.1400	19.3700	20.2300	-4.890%	180	2,298	+7.563%
2026-05-01	20.0000	22.0400	20.0000	21.2700	+17.384%	519	2,016	+2.304%
2026-04-30	16.3000	18.4200	14.2900	18.1200	+12.129%	198	2,016	+20.088%
2026-04-29	14.8300	16.3000	14.8300	16.1600	+6.949%	608	2,120	+34.653%
2026-04-28	14.6900	15.8300	13.7800	15.1100	-14.777%	396	1,690	+44.011%
2026-04-27	17.0900	17.9200	17.0900	17.7300	-1.005%	28	1,399	+22.730%
2026-04-24	15.4900	18.1900	15.3700	17.9100	+33.061%	348	1,401	+21.496%
2026-04-23	13.7000	15.1900	11.9600	13.4600	-9.115%	264	1,357	+61.664%
2026-04-22	12.1400	14.8100	12.1000	14.8100	+31.062%	167	1,322	+46.928%
2026-04-21	12.2500	12.9400	10.7500	11.3000	-1.739%	92	1,211	+92.566%
2026-04-20	12.0000	12.1500	10.9600	11.5000	-6.883%	284	1,211	+89.217%
2026-04-17	11.0800	12.8100	10.7700	12.3500	+27.715%	581	1,171	+76.194%
2026-04-16	9.2200	10.7900	8.6000	9.6700	+10.641%	153	1,118	+125.026%
2026-04-15	6.0300	8.7800	6.0300	8.7400	+50.430%	165	1,189	+148.970%
2026-04-14	4.3000	5.8100	4.2800	5.8100	+55.348%	69	1,279	+274.527%
2026-04-13	3.2500	3.7400	3.0300	3.7400	+15.789%	127	1,286	+481.818%
2026-04-10	3.3600	3.5100	3.2200	3.2300	+2.540%	33	1,277	+573.684%
2026-04-09	2.9600	3.2200	2.9600	3.1500	+10.526%	94	1,274	+590.794%
2026-04-08	3.1400	3.1400	2.7500	2.8500	+67.647%	349	1,262	+663.509%
2026-04-07	1.7500	1.7500	1.4500	1.7000	-2.299%	86	1,390	+1,180.000%
2026-04-06	1.8100	1.9500	1.7000	1.7400	+4.819%	81	1,395	+1,150.575%
2026-04-02	1.4400	1.7700	1.3500	1.6600	-1.190%	295	1,173	+1,210.843%
2026-04-01	1.7000	1.8900	1.6800	1.6800	+21.739%	243	1,173	+1,195.238%
2026-03-31	1.0900	1.3800	1.0900	1.3800	+45.263%	235	1,210	+1,476.812%
2026-03-30	1.2100	1.2400	0.9500	0.9500	-18.803%	39	1,007	+2,190.526%
2026-03-27	1.5600	1.5600	1.1700	1.1700	-28.221%	38	1,002	+1,759.829%
2026-03-26	1.9100	1.9600	1.6300	1.6300	-30.638%	397	981	+1,234.969%
2026-03-25	2.4800	2.4800	2.2800	2.3500	+6.335%	117	845	+825.957%
2026-03-24	2.4000	2.4000	2.2000	2.2100	-12.992%	25	838	+884.615%
2026-03-23	2.6200	2.9600	2.5400	2.5400	-1.931%	31	826	+756.693%
2026-03-20	3.0500	3.2300	2.5900	2.5900	-21.988%	130	809	+740.154%
2026-03-19	3.0500	3.4800	3.0500	3.3200	-6.215%	101	840	+555.422%
2026-03-18	4.0000	4.0300	3.5400	3.5400	-12.808%	1,067	825	+514.689%
2026-03-17	4.3300	4.3300	4.0600	4.0600	-2.404%	16	1,717	+435.961%
2026-03-16	4.2200	4.2200	4.1300	4.1600	+1.711%	31	1,722	+423.077%
2026-03-13	4.7000	4.9400	4.0900	4.0900	-11.472%	1,027	1,691	+432.029%
2026-03-12	5.1500	5.1500	4.6200	4.6200	-14.603%	88	751	+370.996%
2026-03-11	5.4100	5.4100	5.4100	5.4100	-4.754%	1	743	+302.218%
2026-03-10	5.6800	5.7900	5.5800	5.6800	+2.527%	18	742	+283.099%
2026-03-09	4.5000	5.6100	4.3700	5.5400	+3.551%	126	736	+292.780%
2026-03-06	5.3200	5.7000	5.2000	5.3500	-10.084%	463	727	+306.729%
2026-03-05	5.7500	5.9600	5.4600	5.9500	-2.299%	31	515	+265.714%
2026-03-04	5.1300	6.0900	5.1300	6.0900	+22.782%	162	505	+257.307%
2026-03-03	5.0000	5.0600	4.6700	4.9600	-18.689%	142	513	+338.710%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+2.521%	5	512	+256.721%
2026-02-27	6.2100	6.2100	5.8400	5.9500	-7.752%	14	512	+265.714%
2026-02-26	7.2400	7.2400	6.4500	6.4500	-19.072%	5	506	+237.364%
2026-02-25	7.3500	8.0000	7.3500	7.9700	+17.206%	33	493	+173.024%
2026-02-24	6.6800	6.8500	6.6000	6.8000	+20.354%	27	493	+220.000%
2026-02-23	6.4500	6.4500	5.5900	5.6500	-16.912%	64	514	+285.133%
2026-02-20	6.5900	7.0500	6.5900	6.8000	+13.903%	5	505	+220.000%
2026-02-19	5.9200	6.0800	5.9200	5.9700	-12.206%	15	507	+264.489%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+15.254%	3	494	+220.000%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-7.956%	2	497	+268.814%
2026-02-13	6.1400	6.9100	6.1400	6.4100	-3.318%	29	498	+239.470%
2026-02-12	8.3700	8.3700	6.4800	6.6300	-20.504%	60	498	+228.205%
2026-02-11	7.6200	8.3400	7.5500	8.3400	+5.703%	6	458	+160.911%
2026-02-10	7.9500	8.0100	7.8700	7.8900	-9.518%	61	459	+175.792%
2026-02-09	7.9300	8.9700	7.9300	8.7200	+6.083%	155	456	+149.541%
2026-02-06	7.1000	8.2200	6.9000	8.2200	+26.462%	332	355	+164.720%
2026-02-05	7.5500	7.5500	6.5000	6.5000	-24.942%	39	73	+234.769%
2026-02-04	9.0000	9.1200	7.6200	8.6600	-13.400%	30	52	+151.270%
2026-02-03	12.0400	12.0400	9.4500	10.0000	-22.058%	26	37	+117.600%
2026-02-02	11.4600	12.8300	11.4600	12.8300	+9.658%	8	30	+69.602%
2026-01-30	12.9400	13.0700	11.7000	11.7000	-9.583%	5	29	+85.983%
2026-01-29	12.4800	12.9400	11.8900	12.9400	-15.314%	4	29	+68.161%
2026-01-28	15.9700	15.9700	15.2800	15.2800	+7.910%	16	27	+42.408%
2026-01-27	13.0300	14.1600	13.0300	14.1600	+24.211%	3	23	+53.672%
2026-01-23	11.6600	11.6600	11.4000	11.4000	+1.604%	2	22	+90.877%
2026-01-22	11.1500	11.2200	11.1500	11.2200	+7.266%	3	20	+93.939%
2026-01-21	10.6000	10.6000	10.4600	10.4600	+7.172%	5	17	+108.031%
2026-01-20	10.7500	10.7500	9.7600	9.7600	0.000%	19	16	+122.951%