Dark

QQQ20260821C770
QQQ Aug 21 2026 770.00 Call (QQQ260821C00770000)
option OPRA

EOD

Aug 6, 2026

0.2700-42.553%(-0.2000)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3200	0.5200	0.2400	0.2700	-42.553%	189	14,662	0.000%
2026-08-05	2.1700	2.7200	0.3600	0.4700	-72.353%	4,240	14,656	-42.553%
2026-08-04	0.3500	2.0700	0.3100	1.7000	+844.444%	3,534	11,756	-84.118%
2026-08-03	0.1100	0.2200	0.1100	0.1800	+50.000%	442	12,309	+50.000%
2026-07-31	0.2500	0.2800	0.1200	0.1200	-72.093%	111	12,277	+125.000%
2026-07-30	0.1100	0.4300	0.1100	0.4300	-23.214%	793	12,342	-37.209%
2026-07-29	0.1800	0.5600	0.1100	0.5600	+273.333%	132	12,867	-51.786%
2026-07-28	0.1600	0.1600	0.1400	0.1500	-25.000%	190	12,907	+80.000%
2026-07-27	0.2900	0.2900	0.1600	0.2000	-9.091%	238	12,964	+35.000%
2026-07-24	0.4300	0.4300	0.2000	0.2200	-47.619%	253	13,037	+22.727%
2026-07-23	0.7100	0.7100	0.3800	0.4200	-59.615%	1,265	13,142	-35.714%
2026-07-22	1.1400	1.3100	1.0300	1.0400	-21.805%	952	13,193	-74.038%
2026-07-21	1.2500	1.4700	1.1100	1.3300	+64.198%	640	12,909	-79.699%
2026-07-20	1.1000	1.3800	0.8100	0.8100	-11.957%	2,502	12,783	-66.667%
2026-07-17	1.1200	1.4300	0.9000	0.9200	-48.603%	1,277	11,740	-70.652%
2026-07-16	2.5000	2.5200	1.6900	1.7900	-42.628%	2,480	11,997	-84.916%
2026-07-15	4.5000	4.5000	2.5500	3.1200	-20.611%	1,210	11,993	-91.346%
2026-07-14	4.0900	4.5000	3.4900	3.9300	+28.431%	686	11,706	-93.130%
2026-07-13	4.2400	4.2400	2.9700	3.0600	-47.603%	3,001	11,633	-91.176%
2026-07-10	5.9800	6.2000	5.1000	5.8400	-8.750%	1,000	10,236	-95.377%
2026-07-09	5.3200	6.7500	4.9200	6.4000	+49.533%	1,403	9,697	-95.781%
2026-07-08	3.6600	4.3100	3.1900	4.2800	+1.182%	673	10,090	-93.692%
2026-07-07	5.3200	5.3200	3.8700	4.2300	-38.961%	781	10,066	-93.617%
2026-07-06	6.8500	8.0100	6.8200	6.9300	+15.500%	599	9,861	-96.104%
2026-07-02	9.3000	10.1500	5.6000	6.0000	-33.775%	1,753	9,429	-95.500%
2026-07-01	10.4400	11.0600	9.0600	9.0600	-31.312%	593	9,429	-97.020%
2026-06-30	10.2900	13.9600	10.2900	13.1900	+25.261%	6,444	9,387	-97.953%
2026-06-29	8.0900	10.5300	6.7500	10.5300	+46.657%	458	7,842	-97.436%
2026-06-26	7.9700	9.5300	7.0700	7.1800	-34.189%	660	7,855	-96.240%
2026-06-25	12.1500	12.1500	8.3000	10.9100	+14.721%	1,265	7,686	-97.525%
2026-06-24	10.3700	11.0200	7.9800	9.5100	-8.995%	1,991	6,644	-97.161%
2026-06-23	10.9500	12.1300	10.3200	10.4500	-37.612%	907	5,101	-97.416%
2026-06-22	18.6200	19.7900	15.9600	16.7500	-6.737%	697	4,717	-98.388%
2026-06-18	16.7500	18.5000	15.3000	17.9600	+46.732%	928	4,477	-98.497%
2026-06-17	15.3900	16.0000	12.1300	12.2400	-15.818%	397	4,477	-97.794%
2026-06-16	19.3600	19.8000	14.5400	14.5400	-26.005%	201	4,477	-98.143%
2026-06-15	17.7500	20.4000	17.5200	19.6500	+52.799%	696	4,405	-98.626%
2026-06-12	12.8700	14.8800	11.8100	12.8600	-2.131%	243	4,405	-97.900%
2026-06-11	8.0300	13.5400	7.7800	13.1400	+80.000%	778	4,405	-97.945%
2026-06-10	8.2500	10.5600	7.2200	7.3000	-25.510%	481	4,282	-96.301%
2026-06-09	12.3300	13.4400	6.1000	9.8000	-6.578%	600	4,100	-97.245%
2026-06-08	10.9700	12.6900	10.3900	10.4900	+24.881%	202	4,007	-97.426%
2026-06-05	14.5200	15.3600	8.4000	8.4000	-56.090%	1,004	4,012	-96.786%
2026-06-04	17.7700	21.0600	16.2100	19.1300	-12.768%	472	3,553	-98.589%
2026-06-03	23.0100	23.0400	20.8000	21.9300	-4.152%	625	3,554	-98.769%
2026-06-02	20.3800	22.8800	19.7500	22.8800	+7.569%	628	3,236	-98.820%
2026-06-01	18.9600	22.1900	18.5700	21.2700	+12.243%	357	3,160	-98.731%
2026-05-29	19.4000	21.0400	18.0400	18.9500	+3.439%	536	3,138	-98.575%
2026-05-28	15.6400	18.7600	15.0800	18.3200	+13.156%	143	3,133	-98.526%
2026-05-27	17.6100	17.8000	15.5100	16.1900	-3.974%	189	3,097	-98.332%
2026-05-26	14.1400	17.5100	14.1400	16.8600	+42.881%	221	3,120	-98.399%
2026-05-22	12.6800	13.3200	11.8000	11.8000	+6.981%	85	3,047	-97.712%
2026-05-21	10.3900	11.9200	9.3200	11.0300	-0.361%	193	3,006	-97.552%
2026-05-20	9.2200	11.3800	9.2200	11.0700	+38.896%	238	3,006	-97.561%
2026-05-19	7.6700	8.9100	6.8700	7.9700	-11.739%	36	2,863	-96.612%
2026-05-18	10.6300	11.0700	8.0500	9.0300	-16.851%	110	2,863	-97.010%
2026-05-15	12.4500	13.4900	10.8600	10.8600	-32.125%	2,096	2,863	-97.514%
2026-05-14	15.8500	17.1400	15.4300	16.0000	+13.234%	21	849	-98.313%
2026-05-13	12.2300	14.4100	12.2300	14.1300	+36.786%	706	570	-98.089%
2026-05-12	10.9900	10.9900	9.2500	10.3300	-19.107%	18	570	-97.386%
2026-05-11	12.6800	13.5200	12.3100	12.7700	+4.930%	93	570	-97.886%
2026-05-08	9.1500	12.5900	9.1500	12.1700	+74.106%	201	513	-97.781%
2026-05-07	8.0100	8.7500	6.9900	6.9900	-11.407%	188	563	-96.137%
2026-05-06	5.9000	7.8900	5.8400	7.8900	+76.510%	404	485	-96.578%
2026-05-05	3.8700	4.4900	3.8700	4.4700	+45.130%	250	650	-93.960%
2026-05-04	3.5300	3.5800	3.0800	3.0800	-15.616%	84	853	-91.234%
2026-05-01	3.3000	3.7000	3.3000	3.6500	+43.137%	260	709	-92.603%
2026-04-30	2.1600	2.5500	2.0300	2.5500	+27.500%	4	709	-89.412%
2026-04-29	2.2100	2.2100	2.0000	2.0000	-6.542%	6	709	-86.500%
2026-04-28	2.1400	2.1400	2.1400	2.1400	-23.022%	1	739	-87.383%
2026-04-27	2.7300	2.8100	2.7300	2.7800	+49.462%	4	739	-90.288%
2026-04-23	1.9500	1.9500	1.8500	1.8600	-7.463%	5	741	-85.484%
2026-04-22	1.9300	2.0100	1.9300	2.0100	+17.544%	35	736	-86.567%
2026-04-21	1.7100	1.7100	1.7100	1.7100	-2.286%	20	761	-84.211%
2026-04-20	1.9800	1.9800	1.7500	1.7500	+34.615%	139	761	-84.571%
2026-04-16	1.4500	1.4600	1.3000	1.3000	+16.071%	22	763	-79.231%
2026-04-15	1.0200	1.1200	1.0100	1.1200	+133.333%	91	762	-75.893%
2026-04-14	0.4800	0.4800	0.4800	0.4800	+26.316%	1	782	-43.750%
2026-04-13	0.3700	0.3800	0.3700	0.3800	-2.564%	87	781	-28.947%
2026-04-10	0.3900	0.3900	0.3900	0.3900	+18.182%	5	694	-30.769%
2026-04-09	0.3400	0.3400	0.3300	0.3300	0.000%	70	689	-18.182%
2026-04-08	0.3400	0.3500	0.3300	0.3300	+57.143%	95	619	-18.182%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-27.586%	50	493	+28.571%
2026-03-25	0.2900	0.2900	0.2900	0.2900	-3.333%	1	493	-6.897%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-6.250%	1	493	-10.000%
2026-03-23	0.3000	0.3400	0.3000	0.3200	-23.810%	16	493	-15.625%
2026-03-20	0.4200	0.4200	0.4200	0.4200	0.000%	1	478	-35.714%
2026-03-19	0.4700	0.4700	0.4200	0.4200	-8.696%	3	478	-35.714%
2026-03-18	0.4700	0.5000	0.4600	0.4600	-11.538%	23	479	-41.304%
2026-03-17	0.5400	0.5400	0.4900	0.5200	-8.772%	77	460	-48.077%
2026-03-16	0.5800	0.5800	0.5700	0.5700	-22.973%	2	403	-52.632%
2026-03-11	0.7400	0.7400	0.7400	0.7400	0.000%	1	403	-63.514%
2026-03-06	0.7000	0.7400	0.7000	0.7400	-5.128%	4	403	-63.514%
2026-03-05	0.8400	0.8400	0.7600	0.7800	+2.632%	4	402	-65.385%
2026-03-04	0.7300	0.7600	0.7300	0.7600	+2.703%	2	405	-64.474%
2026-03-03	0.7400	0.7400	0.7400	0.7400	-19.565%	150	403	-63.514%
2026-02-23	0.9200	0.9200	0.9200	0.9200	-5.155%	14	293	-70.652%
2026-02-19	1.0500	1.0500	0.9700	0.9700	-4.902%	181	279	-72.165%
2026-02-18	1.0200	1.0200	1.0200	1.0200	+6.250%	1	98	-73.529%
2026-02-17	0.9700	0.9700	0.9600	0.9600	-15.789%	96	97	-71.875%
2026-02-12	1.1400	1.1400	1.1400	1.1400	-65.766%	1	2	-76.316%
2026-01-28	3.3300	3.3300	3.3300	3.3300	+14.828%	1	1	-91.892%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+38.095%	1	1	-90.690%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-27.336%	1	1	-87.143%
2026-01-15	2.8400	2.8900	2.8400	2.8900	0.000%	2	0	-90.657%