Dark

QQQ20260821C785
QQQ Aug 21 2026 785.00 Call (QQQ260821C00785000)
option OPRA

EOD

Aug 6, 2026

0.1200-40.000%(-0.0800)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1600	0.2100	0.1200	0.1200	-40.000%	140	16,113	0.000%
2026-08-05	1.0200	1.3600	0.2000	0.2000	-77.011%	512	16,096	-40.000%
2026-08-04	0.1300	1.0700	0.1300	0.8700	+770.000%	541	16,153	-86.207%
2026-08-03	0.0500	0.1000	0.0500	0.1000	+42.857%	11	15,992	+20.000%
2026-07-31	0.1600	0.1600	0.0700	0.0700	-46.154%	60	15,993	+71.429%
2026-07-30	0.1100	0.1300	0.0900	0.1300	+62.500%	88	16,005	-7.692%
2026-07-29	0.0900	0.1000	0.0700	0.0800	0.000%	54	16,040	+50.000%
2026-07-28	0.1000	0.1000	0.0700	0.0800	-20.000%	27	16,082	+50.000%
2026-07-27	0.1500	0.1500	0.0800	0.1000	-23.077%	65	16,089	+20.000%
2026-07-24	0.1300	0.1900	0.1300	0.1300	-35.000%	157	16,108	-7.692%
2026-07-23	0.2900	0.2900	0.1700	0.2000	-53.488%	539	16,098	-40.000%
2026-07-22	0.5000	0.5400	0.4200	0.4300	-25.862%	93	15,925	-72.093%
2026-07-21	0.5700	0.6300	0.4900	0.5800	+61.111%	63	15,943	-79.310%
2026-07-20	0.4600	0.6100	0.3500	0.3600	-14.286%	249	15,971	-66.667%
2026-07-17	0.4800	0.6300	0.4100	0.4200	-50.588%	392	16,017	-71.429%
2026-07-16	1.2000	1.2000	0.7700	0.8500	-41.781%	1,533	16,096	-85.882%
2026-07-15	2.0500	2.0500	1.2600	1.4600	-25.128%	560	15,080	-91.781%
2026-07-14	2.0200	2.2900	1.7300	1.9500	+27.451%	3,846	14,858	-93.846%
2026-07-13	2.1500	2.1800	1.5000	1.5300	-51.735%	6,630	14,574	-92.157%
2026-07-10	3.2800	3.3700	2.6900	3.1700	-8.382%	275	12,267	-96.215%
2026-07-09	3.0100	3.7700	2.6300	3.4600	+57.273%	274	12,142	-96.532%
2026-07-08	2.1100	2.2900	1.7000	2.2000	-3.930%	705	12,096	-94.545%
2026-07-07	2.9300	3.0100	2.1500	2.2900	-43.596%	261	12,409	-94.760%
2026-07-06	4.0600	4.7400	3.9900	4.0600	+10.929%	804	12,416	-97.044%
2026-07-02	5.5500	6.1900	3.3600	3.6600	-36.458%	435	12,227	-96.721%
2026-07-01	7.0900	7.0900	5.7600	5.7600	-31.995%	183	12,227	-97.917%
2026-06-30	6.7400	9.0300	6.7400	8.4700	+31.522%	941	12,246	-98.583%
2026-06-29	5.3600	6.5800	4.1400	6.4400	+31.429%	182	11,790	-98.137%
2026-06-26	5.3000	6.3000	4.8300	4.9000	-29.496%	252	11,771	-97.551%
2026-06-25	8.0600	8.5000	5.5100	6.9500	-3.068%	244	11,650	-98.273%
2026-06-24	6.6500	7.3100	5.2300	7.1700	0.000%	556	11,665	-98.326%
2026-06-23	6.7800	8.0700	6.7800	7.1700	-38.296%	701	11,391	-98.326%
2026-06-22	13.7100	14.0100	11.0400	11.6200	-8.070%	406	11,249	-98.967%
2026-06-18	11.8900	13.1100	10.7700	12.6400	+53.027%	173	10,982	-99.051%
2026-06-17	11.1600	11.1600	8.2600	8.2600	-17.400%	78	10,982	-98.547%
2026-06-16	13.8200	14.3100	10.0000	10.0000	-28.520%	998	10,982	-98.800%
2026-06-15	12.5500	14.8600	12.5500	13.9900	+55.100%	473	10,286	-99.142%
2026-06-12	9.0000	10.5600	8.1200	9.0200	-4.651%	205	10,286	-98.670%
2026-06-11	5.6100	9.7300	5.3100	9.4600	+84.405%	126	10,286	-98.732%
2026-06-10	5.5000	7.2400	4.8700	5.1300	-20.588%	142	10,270	-97.661%
2026-06-09	8.1100	9.2000	4.3600	6.4600	-8.886%	851	10,293	-98.142%
2026-06-08	7.6300	8.6700	6.6800	7.0900	+12.361%	246	10,228	-98.307%
2026-06-05	10.5000	10.5000	5.9400	6.3100	-55.280%	145	10,248	-98.098%
2026-06-04	12.8100	15.2700	11.5300	14.1100	-12.577%	58	10,176	-99.150%
2026-06-03	17.1200	17.1200	15.4200	16.1400	-3.179%	143	10,160	-99.257%
2026-06-02	14.8800	16.8100	14.5000	16.6700	+8.812%	318	10,131	-99.280%
2026-06-01	13.5900	16.4300	13.0900	15.3200	+11.014%	1,692	10,135	-99.217%
2026-05-29	14.4900	15.8000	13.3600	13.8000	+2.298%	316	8,841	-99.130%
2026-05-28	12.1200	13.7800	11.9900	13.4900	+13.840%	67	8,621	-99.110%
2026-05-27	12.8300	12.8300	11.0700	11.8500	-5.502%	99	8,588	-98.987%
2026-05-26	10.0400	12.6100	10.0300	12.5400	+47.877%	120	8,584	-99.043%
2026-05-22	8.5000	9.4200	8.4800	8.4800	+11.140%	20	8,519	-98.585%
2026-05-21	7.1900	8.3800	6.5000	7.6300	0.000%	87	8,514	-98.427%
2026-05-20	6.6600	7.7800	6.6600	7.6300	+24.267%	35	8,514	-98.427%
2026-05-19	5.9800	6.1400	4.8200	6.1400	+1.153%	88	8,401	-98.046%
2026-05-18	7.5500	7.6400	5.3600	6.0700	-29.254%	8,079	8,401	-98.023%
2026-05-15	8.6600	9.3100	8.5800	8.5800	-28.974%	18	8,401	-98.601%
2026-05-14	11.0500	12.0800	11.0500	12.0800	+14.938%	9	363	-99.007%
2026-05-13	8.1900	10.5100	7.7500	10.5100	+39.575%	40	370	-98.858%
2026-05-12	7.2400	7.5300	5.7000	7.5300	-19.894%	46	370	-98.406%
2026-05-11	9.1700	9.5500	9.1700	9.4000	+9.813%	41	370	-98.723%
2026-05-08	6.0500	8.5600	6.0500	8.5600	+79.079%	3	316	-98.598%
2026-05-07	5.5100	6.0900	4.5600	4.7800	-9.811%	64	315	-97.490%
2026-05-06	4.1700	5.3000	4.1700	5.3000	+84.669%	237	266	-97.736%
2026-05-05	2.5500	2.8700	2.5500	2.8700	+43.500%	63	93	-95.819%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-11.894%	1	93	-94.000%
2026-05-01	2.2700	2.2700	2.2700	2.2700	+49.342%	1	92	-94.714%
2026-04-29	1.4600	1.5800	1.4600	1.5200	+10.949%	30	92	-92.105%
2026-04-28	1.6000	1.6000	1.3700	1.3700	-29.381%	2	120	-91.241%
2026-04-27	1.9400	1.9400	1.9400	1.9400	+2.646%	2	120	-93.814%
2026-04-24	1.5200	1.8900	1.5200	1.8900	+30.345%	4	120	-93.651%
2026-04-23	1.5000	1.5000	1.4500	1.4500	+23.932%	4	117	-91.724%
2026-04-22	1.1700	1.1700	1.1700	1.1700	-11.364%	40	114	-89.744%
2026-04-17	1.3000	1.3200	1.3000	1.3200	+38.947%	2	154	-90.909%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+18.750%	1	155	-87.368%
2026-04-15	0.5000	0.8000	0.5000	0.8000	+105.128%	3	155	-85.000%
2026-04-14	0.3600	0.3900	0.3600	0.3900	+77.273%	119	153	-69.231%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-24.138%	30	34	-45.455%
2026-03-19	0.2900	0.2900	0.2900	0.2900	-19.444%	1	4	-58.621%
2026-03-18	0.3600	0.3600	0.3600	0.3600	-32.075%	1	4	-66.667%
2026-03-10	0.5000	0.5300	0.5000	0.5300	+10.417%	2	4	-77.358%
2026-03-03	0.4800	0.4800	0.4800	0.4800	-34.247%	1	3	-75.000%
2026-02-26	0.7300	0.7300	0.7300	0.7300	-9.877%	1	3	-83.562%
2026-02-12	0.8100	0.8100	0.8100	0.8100	-25.688%	1	3	-85.185%
2026-02-09	1.0900	1.0900	1.0900	1.0900	-19.259%	1	3	-88.991%
2026-02-03	1.3500	1.3500	1.3500	1.3500	-14.557%	1	2	-91.111%
2026-01-22	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-92.405%