Dark

QQQ20260821C705
QQQ Aug 21 2026 705.00 Call (QQQ260821C00705000)
option OPRA

EOD

Aug 6, 2026

18.37-8.333%(-1.67)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.6500	21.5000	15.6500	18.3700	-8.333%	122	13,573	0.000%
2026-08-05	27.9300	30.8300	20.0400	20.0400	-26.351%	550	13,666	-8.333%
2026-08-04	15.4700	28.2300	15.2800	27.2100	+136.609%	4,604	13,839	-32.488%
2026-08-03	6.8500	12.4800	6.6000	11.5000	+56.250%	5,076	15,766	+59.739%
2026-07-31	10.1700	11.5900	6.6000	7.3600	-9.136%	3,601	16,554	+149.592%
2026-07-30	4.7700	9.8200	4.4800	8.1000	+170.000%	5,410	17,043	+126.790%
2026-07-29	6.0500	6.4600	2.5600	3.0000	-49.580%	8,278	14,035	+512.333%
2026-07-28	6.3600	7.0800	4.6100	5.9500	-31.054%	3,229	10,283	+208.739%
2026-07-27	12.2500	12.3000	7.3000	8.6300	-15.226%	1,254	8,610	+112.862%
2026-07-24	13.3500	13.3500	9.7500	10.1800	-34.323%	6,989	8,464	+80.452%
2026-07-23	15.8700	16.8000	13.5600	15.5000	-26.610%	1,626	3,936	+18.516%
2026-07-22	20.7400	23.5200	20.4600	21.1200	-9.356%	837	3,856	-13.021%
2026-07-21	22.1900	24.2000	20.5400	23.3000	+34.838%	1,035	3,631	-21.159%
2026-07-20	20.8700	22.3200	17.2500	17.2800	-2.812%	707	3,790	+6.308%
2026-07-17	16.9100	21.3300	14.7900	17.7800	-23.395%	2,698	3,637	+3.318%
2026-07-16	27.6600	27.6600	22.1300	23.2100	-25.201%	752	2,388	-20.853%
2026-07-15	32.5000	32.5000	27.7000	31.0300	-6.536%	58	2,170	-40.799%
2026-07-14	32.7200	34.0000	30.9500	33.2000	+16.246%	32	2,175	-44.669%
2026-07-13	30.9300	31.5000	28.1200	28.5600	-23.962%	146	2,183	-35.679%
2026-07-10	36.8200	38.0700	34.7900	37.5600	+0.160%	59	2,102	-51.092%
2026-07-09	33.8300	37.9300	33.8100	37.5000	+25.839%	192	2,114	-51.013%
2026-07-08	27.5500	30.4700	25.2500	29.8000	+0.949%	546	2,139	-38.356%
2026-07-07	32.9600	32.9600	27.7900	29.5200	-23.819%	381	1,988	-37.771%
2026-07-06	37.4800	40.2500	37.2000	38.7500	+16.227%	49	1,952	-52.594%
2026-07-02	42.3300	43.2300	31.2600	33.3400	-24.348%	118	1,964	-44.901%
2026-07-01	43.4200	45.5100	43.4200	44.0700	-12.001%	28	1,964	-58.316%
2026-06-30	44.1200	51.4600	44.1200	50.0800	+17.174%	160	1,964	-63.319%
2026-06-29	37.0700	42.9700	32.3100	42.7400	+28.929%	199	1,951	-57.019%
2026-06-26	34.2900	38.9700	32.9700	33.1500	-19.928%	192	2,066	-44.585%
2026-06-25	45.2500	45.2500	34.9200	41.4000	-0.957%	186	1,997	-55.628%
2026-06-24	41.9200	41.9200	34.0000	41.8000	+3.491%	272	2,032	-56.053%
2026-06-23	41.2900	44.7800	39.4600	40.3900	-24.107%	117	2,067	-54.518%
2026-06-22	58.3700	59.2100	52.8900	53.2200	-5.420%	12	2,031	-65.483%
2026-06-18	51.1000	56.3000	51.0600	56.2700	+29.595%	105	2,121	-67.354%
2026-06-17	50.1500	50.5100	43.4200	43.4200	-10.548%	6	2,121	-57.692%
2026-06-16	57.2000	57.2000	48.5400	48.5400	-16.712%	56	2,121	-62.155%
2026-06-15	55.2800	58.8200	54.3000	58.2800	+31.796%	222	1,997	-68.480%
2026-06-12	40.5000	46.5200	40.2100	44.2200	+3.608%	54	1,997	-58.458%
2026-06-11	31.3400	43.7300	31.1800	42.6800	+38.661%	152	1,997	-56.959%
2026-06-10	32.3800	38.2500	29.5900	30.7800	-15.440%	99	2,018	-40.318%
2026-06-09	37.5300	37.5400	27.4100	36.4000	-9.565%	285	2,020	-49.533%
2026-06-08	40.4500	44.7500	40.2500	40.2500	+18.001%	34	1,986	-54.360%
2026-06-05	46.0500	46.0500	34.1100	34.1100	-40.945%	1,599	1,964	-46.145%
2026-06-04	55.4200	59.4500	55.4200	57.7600	-5.683%	3	2,502	-68.196%
2026-06-03	61.2400	61.2400	61.2400	61.2400	-1.448%	4	2,502	-70.003%
2026-06-02	60.0900	62.1400	60.0900	62.1400	+2.322%	3,010	2,506	-70.438%
2026-06-01	55.6200	60.7300	55.6200	60.7300	+4.437%	26	2,325	-69.751%
2026-05-29	57.7600	58.1500	57.7600	58.1500	+7.268%	3	2,325	-68.409%
2026-05-28	48.7300	54.8900	48.7300	54.2100	+7.347%	126	2,349	-66.113%
2026-05-27	50.2500	50.5000	48.7000	50.5000	-0.883%	46	2,360	-63.624%
2026-05-26	47.1900	51.4500	47.1900	50.9500	+20.052%	211	2,359	-63.945%
2026-05-22	43.6800	44.2000	42.4400	42.4400	+5.572%	30	2,321	-56.715%
2026-05-21	38.0000	41.1100	36.3400	40.2000	+2.525%	53	2,317	-54.303%
2026-05-20	35.9700	40.0000	34.8000	39.2100	+20.424%	86	2,317	-53.150%
2026-05-19	34.2900	35.7900	29.8000	32.5600	-7.893%	788	1,711	-43.581%
2026-05-18	39.9200	39.9200	31.9900	35.3500	-7.412%	109	1,711	-48.034%
2026-05-15	40.0100	42.5900	38.1800	38.1800	-20.126%	49	1,711	-51.886%
2026-05-14	46.2100	48.4900	44.9300	47.8000	+8.415%	65	1,676	-61.569%
2026-05-13	39.2000	44.5000	38.0100	44.0900	+16.795%	62	1,694	-58.335%
2026-05-12	39.2900	39.8400	31.7000	37.7500	-10.269%	97	1,694	-51.338%
2026-05-11	41.5200	42.6800	40.8200	42.0700	+2.810%	30	1,694	-56.335%
2026-05-08	32.9500	40.9200	32.9500	40.9200	+36.400%	1,084	1,656	-55.108%
2026-05-07	31.7000	33.9500	30.0000	30.0000	-4.061%	16	623	-38.767%
2026-05-06	27.0200	31.2700	26.9300	31.2700	+35.897%	113	621	-41.254%
2026-05-05	21.6600	23.0100	21.6600	23.0100	+28.332%	253	540	-20.165%
2026-05-04	19.3500	19.6000	17.4600	17.9300	-9.123%	28	349	+2.454%
2026-05-01	18.6200	19.7300	18.6200	19.7300	+21.341%	6	334	-6.893%
2026-04-30	15.1500	16.4400	13.3200	16.2600	+18.513%	85	334	+12.977%
2026-04-29	13.2000	14.2300	13.2000	13.7200	+3.391%	90	331	+33.892%
2026-04-28	12.9800	14.0600	12.1700	13.2700	-15.693%	104	360	+38.433%
2026-04-27	15.7900	16.0600	15.1500	15.7400	-1.748%	89	341	+16.709%
2026-04-24	13.7500	16.2000	13.7500	16.0200	+35.076%	167	303	+14.669%
2026-04-23	12.1900	13.4300	10.5000	11.8600	-2.787%	76	204	+54.890%
2026-04-22	10.4100	12.4600	10.4100	12.2000	+21.393%	28	199	+50.574%
2026-04-21	10.5900	11.1500	10.0500	10.0500	0.000%	19	200	+82.786%
2026-04-20	10.8400	10.8400	9.7600	10.0500	-6.337%	106	200	+82.786%
2026-04-17	9.7700	11.0900	9.3800	10.7300	+26.682%	301	169	+71.202%
2026-04-16	8.5600	9.3200	8.3600	8.4700	+10.719%	26	175	+116.883%
2026-04-15	5.2000	7.6500	5.2000	7.6500	+60.377%	146	170	+140.131%
2026-04-14	3.7300	4.7700	3.7300	4.7700	+64.483%	66	247	+285.115%
2026-04-13	2.7100	2.9000	2.7100	2.9000	+5.455%	5	246	+533.448%
2026-04-10	2.7600	2.7600	2.7500	2.7500	+17.021%	2	250	+568.000%
2026-04-09	2.4100	2.4800	2.3500	2.3500	-3.292%	17	250	+681.702%
2026-04-08	2.3800	2.5000	2.3800	2.4300	+52.830%	5	261	+655.967%
2026-04-07	1.5700	1.5900	1.5600	1.5900	+12.766%	7	259	+1,055.346%
2026-04-06	1.4100	1.4100	1.4100	1.4100	+17.500%	1	253	+1,202.837%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-14.894%	1	253	+1,430.833%
2026-04-01	1.3900	1.4100	1.3900	1.4100	+50.000%	160	253	+1,202.837%
2026-03-31	0.9400	0.9400	0.9400	0.9400	-5.051%	1	113	+1,854.255%
2026-03-30	0.9900	0.9900	0.9900	0.9900	-48.438%	2	113	+1,755.556%
2026-03-25	2.0000	2.0000	1.9200	1.9200	-11.111%	4	113	+856.771%
2026-03-23	2.1600	2.1600	2.1600	2.1600	-13.253%	3	117	+750.463%
2026-03-20	2.4900	2.4900	2.4900	2.4900	-12.014%	5	114	+637.751%
2026-03-19	2.7200	2.8300	2.7200	2.8300	-6.291%	2	119	+549.117%
2026-03-18	3.3100	3.3100	3.0200	3.0200	-11.437%	10	118	+508.278%
2026-03-17	3.6400	3.6500	3.4100	3.4100	-5.801%	40	118	+438.710%
2026-03-13	3.7600	3.7600	3.6200	3.6200	-9.950%	6	136	+407.459%
2026-03-12	4.3800	4.3800	4.0200	4.0200	-14.468%	4	141	+356.965%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-10.476%	1	140	+290.851%
2026-03-10	4.9700	5.2500	4.8800	5.2500	+6.275%	54	140	+249.905%
2026-03-09	3.8500	4.9400	3.8500	4.9400	+7.860%	47	145	+271.862%
2026-03-06	4.5000	4.8200	4.5000	4.5800	-3.579%	11	106	+301.092%
2026-03-05	4.9700	5.2200	4.7300	4.7500	-9.696%	75	102	+286.737%
2026-03-04	4.6200	5.2600	4.6200	5.2600	+27.981%	19	35	+249.240%
2026-03-03	4.3700	4.3700	3.9600	4.1100	-22.011%	7	25	+346.959%
2026-03-02	5.2700	5.2700	5.2700	5.2700	+2.729%	1	24	+248.577%
2026-02-27	5.4100	5.4100	5.1300	5.1300	-25.652%	3	24	+258.090%
2026-02-25	6.9000	6.9000	6.9000	6.9000	+15.192%	10	15	+166.232%
2026-02-13	5.7300	5.9900	5.7300	5.9900	+2.044%	7	15	+206.678%
2026-02-12	6.7600	6.7600	5.8700	5.8700	-24.936%	7	15	+212.947%
2026-02-09	7.3500	7.8700	7.3500	7.8200	+7.123%	5	8	+134.910%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-27.073%	3	8	+151.644%
2026-02-02	10.0100	10.0100	10.0100	10.0100	-4.938%	2	5	+83.516%
2026-01-30	10.7900	10.7900	10.5300	10.5300	0.000%	8	5	+74.454%