Dark

QQQ20260821C825
QQQ Aug 21 2026 825.00 Call (QQQ260821C00825000)
option OPRA

EOD

Aug 6, 2026

0.0400-50.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0600	0.0400	0.0400	-50.000%	3	10,607	0.000%
2026-08-05	0.3100	0.3700	0.0800	0.0800	-69.231%	124	10,607	-50.000%
2026-08-04	0.0500	0.3000	0.0500	0.2600	+550.000%	296	10,608	-84.615%
2026-08-03	0.0400	0.0400	0.0300	0.0400	0.000%	28	10,726	0.000%
2026-07-31	0.0700	0.0700	0.0400	0.0400	-20.000%	65	10,749	0.000%
2026-07-30	0.0600	0.0600	0.0400	0.0500	+25.000%	10	10,759	-20.000%
2026-07-28	0.0300	0.0400	0.0300	0.0400	0.000%	7	10,764	0.000%
2026-07-27	0.0400	0.0400	0.0300	0.0400	-20.000%	34	10,761	0.000%
2026-07-24	0.0100	0.1000	0.0100	0.0500	+66.667%	8	10,752	-20.000%
2026-07-23	0.0700	0.0700	0.0300	0.0300	-50.000%	11	10,752	+33.333%
2026-07-22	0.0800	0.0900	0.0600	0.0600	-33.333%	54	10,755	-33.333%
2026-07-21	0.0900	0.1100	0.0900	0.0900	+12.500%	18	10,866	-55.556%
2026-07-20	0.0900	0.1000	0.0700	0.0800	0.000%	91	10,861	-50.000%
2026-07-17	0.1400	0.1400	0.0700	0.0800	-33.333%	255	10,907	-50.000%
2026-07-16	0.1800	0.1800	0.1200	0.1200	-45.455%	45	10,878	-66.667%
2026-07-15	0.3500	0.3600	0.2200	0.2200	-26.667%	77	10,888	-81.818%
2026-07-14	0.3100	0.3600	0.2700	0.3000	+7.143%	38	10,840	-86.667%
2026-07-13	0.3700	0.3700	0.2600	0.2800	-51.724%	60	10,840	-85.714%
2026-07-10	0.6500	0.6500	0.5800	0.5800	-12.121%	101	10,834	-93.103%
2026-07-09	0.5100	0.7200	0.5100	0.6600	+50.000%	56	10,922	-93.939%
2026-07-08	0.4800	0.4800	0.3700	0.4400	-8.333%	51	10,914	-90.909%
2026-07-07	0.6700	0.6900	0.4800	0.4800	-46.067%	46	10,936	-91.667%
2026-07-06	0.9200	1.0300	0.8900	0.8900	+7.229%	194	10,950	-95.506%
2026-07-02	1.3400	1.5000	0.8100	0.8300	-41.549%	166	10,980	-95.181%
2026-07-01	1.7400	1.7400	1.4200	1.4200	-36.607%	171	10,980	-97.183%
2026-06-30	2.0300	2.4100	1.9500	2.2400	+29.480%	262	11,139	-98.214%
2026-06-29	1.5500	1.7400	1.1500	1.7300	+37.302%	191	11,177	-97.688%
2026-06-26	1.4500	1.7900	1.2300	1.2600	-31.148%	70	11,117	-96.825%
2026-06-25	2.4000	2.4000	1.8300	1.8300	+7.647%	95	11,108	-97.814%
2026-06-24	2.0000	2.0900	1.5600	1.7000	-23.767%	939	11,102	-97.647%
2026-06-23	2.0400	2.4500	2.0400	2.2300	-40.691%	250	11,181	-98.206%
2026-06-22	4.8400	5.0000	3.6200	3.7600	-20.000%	475	11,008	-98.936%
2026-06-18	3.7800	4.7500	3.7800	4.7000	+62.630%	525	11,312	-99.149%
2026-06-17	4.1000	4.1000	2.7800	2.8900	-26.276%	48	11,312	-98.616%
2026-06-16	5.3900	5.3900	3.8100	3.9200	-28.727%	88	11,312	-98.980%
2026-06-15	4.9200	5.8600	4.8900	5.5000	+66.667%	464	11,407	-99.273%
2026-06-12	3.1800	4.2000	3.1800	3.3000	-9.836%	106	11,407	-98.788%
2026-06-11	2.2200	3.7600	2.0200	3.6600	+107.955%	79	11,407	-98.907%
2026-06-10	2.3000	2.6000	1.7600	1.7600	-14.146%	242	11,454	-97.727%
2026-06-09	2.7000	2.9400	1.3000	2.0500	-10.088%	234	11,674	-98.049%
2026-06-08	2.5600	2.9000	2.2000	2.2800	+31.792%	137	11,673	-98.246%
2026-06-05	4.1000	4.1000	1.6900	1.7300	-67.963%	5,467	11,707	-97.688%
2026-06-04	4.8100	5.8600	4.1500	5.4000	-19.762%	251	13,777	-99.259%
2026-06-03	6.9200	7.0300	6.0500	6.7300	-3.857%	130	13,774	-99.406%
2026-06-02	5.7300	7.0000	5.6000	7.0000	+13.269%	245	13,770	-99.429%
2026-06-01	5.3000	6.6600	5.1500	6.1800	+18.618%	243	13,747	-99.353%
2026-05-29	6.5000	6.5000	5.1300	5.2100	-4.753%	394	13,701	-99.232%
2026-05-28	4.3800	5.5000	4.2200	5.4700	+18.398%	387	13,559	-99.269%
2026-05-27	5.2500	5.2500	4.3500	4.6200	-5.133%	261	13,799	-99.134%
2026-05-26	3.8400	5.2100	3.7200	4.8700	+62.333%	526	13,661	-99.179%
2026-05-22	3.2900	3.5600	3.0000	3.0000	+15.830%	259	13,572	-98.667%
2026-05-21	2.5300	3.0200	2.2800	2.5900	-8.156%	276	13,590	-98.456%
2026-05-20	2.2700	2.9400	2.2200	2.8200	+54.098%	200	13,590	-98.582%
2026-05-19	2.0600	2.0600	1.5100	1.8300	-16.818%	107	13,654	-97.814%
2026-05-18	3.2200	3.2200	1.9000	2.2000	-26.174%	241	13,654	-98.182%
2026-05-15	3.8200	4.0200	2.9800	2.9800	-42.023%	422	13,654	-98.658%
2026-05-14	4.5000	5.7200	4.5000	5.1400	+16.818%	136	13,963	-99.222%
2026-05-13	3.1900	4.4000	2.9600	4.4000	+57.143%	270	14,226	-99.091%
2026-05-12	3.0800	3.4000	2.1100	2.8000	-27.273%	261	14,226	-98.571%
2026-05-11	3.8600	4.0900	3.5000	3.8500	+4.620%	175	14,226	-98.961%
2026-05-08	2.7000	3.7200	2.7000	3.6800	+109.091%	468	14,150	-98.913%
2026-05-07	2.0900	2.3300	1.7600	1.7600	-20.000%	6	14,200	-97.727%
2026-05-06	1.5700	2.2000	1.5700	2.2000	+109.524%	406	14,199	-98.182%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+12.903%	1	13,803	-96.190%
2026-05-01	0.8300	0.9400	0.8300	0.9300	+52.459%	1,013	13,042	-95.699%
2026-04-29	0.6100	0.6100	0.6100	0.6100	+5.172%	35	13,042	-93.443%
2026-04-28	0.5700	0.6000	0.5700	0.5800	-22.667%	40	13,067	-93.103%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+1.351%	1	13,032	-94.667%
2026-04-24	0.6500	0.7400	0.6500	0.7400	+42.308%	4	13,032	-94.595%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+4.000%	1	13,032	-92.308%
2026-04-21	0.5300	0.5300	0.5000	0.5000	-7.407%	9	13,034	-92.000%
2026-04-20	0.5200	0.5400	0.5200	0.5400	+35.000%	396	13,034	-92.593%
2026-04-15	0.2500	0.4000	0.2500	0.4000	+110.526%	111	12,638	-90.000%
2026-04-14	0.1900	0.1900	0.1900	0.1900	+72.727%	1	12,648	-78.947%
2026-04-13	0.1100	0.1100	0.1100	0.1100	0.000%	369	12,648	-63.636%
2026-04-09	0.1000	0.1100	0.1000	0.1100	-26.667%	393	12,568	-63.636%
2026-04-08	0.1500	0.1500	0.1500	0.1500	+50.000%	10	12,415	-73.333%
2026-04-02	0.1000	0.1000	0.1000	0.1000	+42.857%	10	12,395	-60.000%
2026-03-30	0.0700	0.0900	0.0600	0.0700	+16.667%	3,804	12,395	-42.857%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-57.143%	10	8,596	-33.333%
2026-03-19	0.1400	0.1500	0.1400	0.1400	-39.130%	1,300	8,586	-71.429%
2026-03-04	0.2200	0.2300	0.2200	0.2300	-37.838%	3,200	7,286	-82.609%
2026-02-25	0.3500	0.3700	0.3500	0.3700	+15.625%	6	4,080	-89.189%
2026-02-24	0.3200	0.3200	0.3200	0.3200	-11.111%	15	4,080	-87.500%
2026-02-20	0.3600	0.3600	0.3600	0.3600	+2.857%	10	4,070	-88.889%
2026-02-19	0.3800	0.4200	0.3500	0.3500	-2.778%	1,857	4,080	-88.571%
2026-02-17	0.3700	0.4800	0.3600	0.3600	-34.545%	1,042	2,223	-88.889%
2026-02-10	0.6400	0.7300	0.5300	0.5500	+7.843%	705	1,185	-92.727%
2026-02-06	0.4900	0.5100	0.4900	0.5100	+27.500%	384	495	-92.157%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-39.394%	75	111	-90.000%
2026-02-02	0.6600	0.6600	0.6600	0.6600	-18.519%	1	111	-93.939%
2026-01-30	0.8100	0.8100	0.8100	0.8100	-14.737%	1	111	-95.062%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-5.000%	75	110	-95.789%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+42.857%	5	35	-96.000%
2026-01-20	0.7000	0.7000	0.7000	0.7000	-23.077%	1	30	-94.286%
2026-01-16	0.9100	0.9100	0.9100	0.9100	+1.111%	10	20	-95.604%
2026-01-15	0.9000	0.9000	0.9000	0.9000	0.000%	20	20	-95.556%