Dark

QQQ20260821C775
QQQ Aug 21 2026 775.00 Call (QQQ260821C00775000)
option OPRA

EOD

Aug 6, 2026

0.1900-47.222%(-0.1700)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.3700	0.1800	0.1900	-47.222%	276	6,677	0.000%
2026-08-05	1.7000	2.0500	0.3100	0.3600	-72.519%	3,131	6,583	-47.222%
2026-08-04	0.2800	1.6400	0.2400	1.3100	+773.333%	1,894	5,342	-85.496%
2026-08-03	0.1000	0.1800	0.0900	0.1500	+25.000%	252	5,077	+26.667%
2026-07-31	0.2100	0.2200	0.0800	0.1200	-65.714%	155	5,025	+58.333%
2026-07-30	0.1100	0.3500	0.1000	0.3500	+250.000%	1,899	5,031	-45.714%
2026-07-29	0.1400	0.1400	0.0900	0.1000	-16.667%	68	4,606	+90.000%
2026-07-28	0.1100	0.1400	0.1000	0.1200	-14.286%	124	4,626	+58.333%
2026-07-27	0.2000	0.2600	0.1300	0.1400	-26.316%	129	4,625	+35.714%
2026-07-24	0.2500	0.2800	0.1700	0.1900	-38.710%	105	4,739	0.000%
2026-07-23	0.4400	0.4400	0.2800	0.3100	-57.534%	492	4,847	-38.710%
2026-07-22	0.8000	0.9700	0.7300	0.7300	-27.000%	213	5,003	-73.973%
2026-07-21	1.0500	1.1000	0.8400	1.0000	+66.667%	240	4,958	-81.000%
2026-07-20	0.8400	1.0500	0.6000	0.6000	-14.286%	463	4,983	-68.333%
2026-07-17	0.8400	1.0700	0.7000	0.7000	-51.389%	1,099	5,134	-72.857%
2026-07-16	1.9100	1.9900	1.3000	1.4400	-41.463%	1,072	4,917	-86.806%
2026-07-15	3.6100	3.6100	2.0400	2.4600	-20.388%	1,116	4,510	-92.276%
2026-07-14	3.2300	3.6100	2.7900	3.0900	+25.610%	377	4,035	-93.851%
2026-07-13	3.3100	3.4300	2.3500	2.4600	-48.536%	716	3,904	-92.276%
2026-07-10	4.6000	5.0800	4.0400	4.7800	-6.641%	415	3,949	-96.025%
2026-07-09	4.4500	5.5800	4.0200	5.1200	+52.836%	958	4,056	-96.289%
2026-07-08	3.0600	3.4800	2.5800	3.3500	-2.899%	1,057	3,895	-94.328%
2026-07-07	4.4700	4.4700	3.2200	3.4500	-41.624%	421	4,246	-94.493%
2026-07-06	5.8900	6.7500	5.7000	5.9100	+15.656%	290	4,205	-96.785%
2026-07-02	7.5000	8.8100	4.7400	5.1100	-35.723%	338	4,056	-96.282%
2026-07-01	9.1800	9.5400	7.9500	7.9500	-31.466%	590	4,056	-97.610%
2026-06-30	9.5700	12.1500	9.5700	11.6000	+32.723%	4,391	3,664	-98.362%
2026-06-29	7.5000	8.7900	5.7500	8.7400	+41.424%	79	4,878	-97.826%
2026-06-26	7.1100	8.2500	6.1800	6.1800	-36.550%	400	4,860	-96.926%
2026-06-25	11.0200	11.0200	7.3000	9.7400	+2.419%	369	4,848	-98.049%
2026-06-24	8.8900	9.6900	7.1100	9.5100	+4.162%	341	4,785	-98.002%
2026-06-23	9.6500	10.7100	8.8300	9.1300	-37.933%	473	4,684	-97.919%
2026-06-22	16.5300	17.6000	14.1000	14.7100	-9.755%	172	4,666	-98.708%
2026-06-18	13.8000	16.8000	13.6800	16.3000	+53.484%	6,722	1,301	-98.834%
2026-06-17	13.4600	14.4700	10.6200	10.6200	-18.308%	287	1,301	-98.211%
2026-06-16	17.4200	17.5000	13.0000	13.0000	-27.374%	70	1,301	-98.538%
2026-06-15	15.8000	18.4800	15.7100	17.9000	+56.469%	344	1,160	-98.939%
2026-06-12	10.5400	12.9800	10.5400	11.4400	-1.634%	78	1,160	-98.339%
2026-06-11	6.9600	12.0000	6.9600	11.6300	+84.603%	38	1,160	-98.366%
2026-06-10	7.9400	9.3600	6.3000	6.3000	-17.969%	132	1,158	-96.984%
2026-06-09	11.7400	11.9700	5.6300	7.6800	-16.703%	78	1,123	-97.526%
2026-06-08	10.2200	11.1400	9.0400	9.2200	+25.784%	284	1,132	-97.939%
2026-06-05	13.1900	13.1900	7.3300	7.3300	-57.384%	203	1,251	-97.408%
2026-06-04	16.2000	17.7100	14.6000	17.2000	-16.383%	61	1,134	-98.895%
2026-06-03	20.7300	20.8000	18.7900	20.5700	-0.867%	70	1,118	-99.076%
2026-06-02	18.3000	20.7500	18.3000	20.7500	+8.242%	121	1,145	-99.084%
2026-06-01	17.3600	20.1000	16.4700	19.1700	+10.299%	86	1,129	-99.009%
2026-05-29	17.6000	19.3000	16.9200	17.3800	+3.637%	65	1,110	-98.907%
2026-05-28	14.5200	16.9600	13.6000	16.7700	+13.927%	28	1,134	-98.867%
2026-05-27	16.0900	16.0900	14.1500	14.7200	-5.032%	38	1,138	-98.709%
2026-05-26	12.5000	15.6200	12.5000	15.5000	+43.785%	142	1,138	-98.774%
2026-05-22	11.8000	11.8000	10.7600	10.7800	+9.109%	66	1,087	-98.237%
2026-05-21	8.9200	9.8800	8.7300	9.8800	+1.542%	151	1,106	-98.077%
2026-05-20	8.3300	10.0600	8.3300	9.7300	+22.083%	36	1,106	-98.047%
2026-05-19	7.1000	7.9700	6.0400	7.9700	+1.918%	27	959	-97.616%
2026-05-18	10.5000	10.5000	6.9500	7.8200	-26.984%	44	959	-97.570%
2026-05-15	10.4500	12.3300	10.4500	10.7100	-27.044%	161	959	-98.226%
2026-05-14	14.4700	15.6500	13.8800	14.6800	+14.330%	88	866	-98.706%
2026-05-13	11.4700	12.9000	11.4700	12.8400	+39.565%	43	818	-98.520%
2026-05-12	10.5000	10.5500	7.3800	9.2000	-22.689%	65	818	-97.935%
2026-05-11	11.4500	12.2000	10.6400	11.9000	+8.974%	144	818	-98.403%
2026-05-08	8.4000	11.2300	8.4000	10.9200	+77.561%	149	926	-98.260%
2026-05-07	6.9200	7.7500	6.1500	6.1500	-8.346%	60	796	-96.911%
2026-05-06	4.9400	6.7500	4.9400	6.7100	+68.170%	317	822	-97.168%
2026-05-05	3.1000	3.9900	3.0300	3.9900	+44.565%	81	704	-95.238%
2026-05-04	3.0300	3.1600	2.7400	2.7600	-11.821%	250	744	-93.116%
2026-05-01	2.7300	3.1300	2.7300	3.1300	+36.087%	21	802	-93.930%
2026-04-30	2.4400	2.4400	2.0500	2.3000	+36.905%	141	802	-91.739%
2026-04-29	1.9300	1.9800	1.6800	1.6800	-31.429%	602	687	-88.690%
2026-04-24	2.4100	2.4500	2.4100	2.4500	+28.272%	68	396	-92.245%
2026-04-23	1.9100	1.9100	1.9100	1.9100	+16.463%	2	462	-90.052%
2026-04-22	1.6400	1.6400	1.6400	1.6400	+13.103%	20	462	-88.415%
2026-04-21	1.6900	1.6900	1.4500	1.4500	-7.643%	136	461	-86.897%
2026-04-20	1.6400	1.6400	1.5700	1.5700	+29.752%	3	461	-87.898%
2026-04-16	1.2800	1.3400	1.2100	1.2100	+27.368%	17	461	-84.298%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+58.333%	10	445	-80.000%
2026-04-14	0.5000	0.6000	0.5000	0.6000	+71.429%	20	435	-68.333%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-2.778%	58	435	-45.714%
2026-04-10	0.3500	0.3600	0.3400	0.3600	+9.091%	131	377	-47.222%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+10.000%	22	246	-42.424%
2026-04-08	0.3000	0.3000	0.3000	0.3000	+87.500%	180	224	-36.667%
2026-03-30	0.1600	0.1600	0.1600	0.1600	-55.556%	10	58	+18.750%
2026-03-23	0.3600	0.3600	0.3600	0.3600	+2.857%	1	68	-47.222%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-10.256%	20	69	-45.714%
2026-03-19	0.3900	0.3900	0.3900	0.3900	-4.878%	3	75	-51.282%
2026-03-18	0.4100	0.4100	0.4100	0.4100	-29.310%	1	75	-53.659%
2026-03-12	0.5800	0.5800	0.5800	0.5800	-12.121%	1	74	-67.241%
2026-03-06	0.6600	0.6600	0.6600	0.6600	+1.538%	1	73	-71.212%
2026-03-04	0.6500	0.6500	0.6500	0.6500	+3.175%	3	72	-70.769%
2026-03-03	0.6300	0.6300	0.6300	0.6300	-19.231%	8	74	-69.841%
2026-03-02	0.7900	0.7900	0.7800	0.7800	0.000%	2	74	-75.641%
2026-02-27	0.7600	0.8600	0.7600	0.7800	-27.778%	52	73	-75.641%
2026-02-25	1.0800	1.0800	1.0800	1.0800	+18.681%	1	82	-82.407%
2026-02-24	0.9500	0.9500	0.9000	0.9100	+4.598%	50	82	-79.121%
2026-02-17	0.8700	0.8700	0.8700	0.8700	-25.000%	4	35	-78.161%
2026-02-11	1.1700	1.1700	1.1600	1.1600	-14.074%	4	33	-83.621%
2026-02-09	1.3500	1.3500	1.3500	1.3500	+14.407%	1	33	-85.926%
2026-02-06	1.1800	1.1800	1.1800	1.1800	+6.306%	10	32	-83.898%
2026-02-05	1.0900	1.1100	1.0900	1.1100	-20.714%	4	26	-82.883%
2026-02-04	1.3400	1.4000	1.3400	1.4000	-25.134%	4	26	-86.429%
2026-01-30	1.8700	1.8700	1.8700	1.8700	-26.087%	2	22	-89.840%
2026-01-29	2.5300	2.5300	2.5300	2.5300	+42.938%	2	22	-92.490%
2026-01-21	1.7700	1.7700	1.7700	1.7700	-6.842%	5	20	-89.266%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-24.000%	5	15	-90.000%
2026-01-16	2.5000	2.5000	2.5000	2.5000	0.000%	10	0	-92.400%