Dark

TQQQ20260918C30
TQQQ Sep 18 2026 30.00 Call (TQQQ260918C00030000)
option OPRA

EOD

Aug 5, 2026

44.00+4.637%(+1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	46.0500	46.0500	44.0000	44.0000	+4.637%	4	941	0.000%
2026-08-04	41.5500	42.0500	41.5500	42.0500	+9.963%	2	943	+4.637%
2026-08-03	36.5500	38.2400	36.5500	38.2400	+9.101%	3	943	+15.063%
2026-07-31	36.3600	36.3600	34.1000	35.0500	+20.862%	9	945	+25.535%
2026-07-29	29.2700	31.4000	29.0000	29.0000	-18.994%	4	947	+51.724%
2026-07-24	35.8000	35.8000	35.8000	35.8000	-0.693%	1	944	+22.905%
2026-07-23	36.0500	36.0500	36.0500	36.0500	-11.577%	88	943	+22.053%
2026-07-22	40.7700	40.7700	40.7700	40.7700	-2.905%	4	1,031	+7.922%
2026-07-21	42.0000	42.0000	41.9900	41.9900	+10.355%	5	1,031	+4.787%
2026-07-17	38.0500	38.0500	38.0500	38.0500	-10.196%	3	1,026	+15.637%
2026-07-08	41.6300	42.3700	41.6300	42.3700	+1.243%	20	1,023	+3.847%
2026-07-07	41.8500	41.8500	41.8500	41.8500	-4.865%	3	1,003	+5.137%
2026-07-02	46.6000	46.6000	43.9900	43.9900	-8.450%	8	1,005	+0.023%
2026-06-25	48.0500	48.0500	48.0500	48.0500	+10.740%	1	1,005	-8.429%
2026-06-24	46.0200	46.8500	43.3900	43.3900	-4.574%	7	1,004	+1.406%
2026-06-23	47.9100	47.9100	45.4700	45.4700	-14.978%	7	999	-3.233%
2026-06-18	53.4800	53.4800	53.4800	53.4800	+2.217%	1	998	-17.726%
2026-06-17	52.3200	52.3200	52.3200	52.3200	+3.420%	1	998	-15.902%
2026-06-16	50.5900	50.5900	50.5900	50.5900	-8.682%	1	998	-13.026%
2026-06-15	54.5100	55.4000	54.5100	55.4000	+15.153%	4	863	-20.578%
2026-06-12	47.1000	48.1100	47.1000	48.1100	+9.341%	134	863	-8.543%
2026-06-11	44.0000	44.0000	44.0000	44.0000	-6.083%	1	863	0.000%
2026-06-08	46.9200	46.9200	46.8500	46.8500	-5.924%	19	873	-6.083%
2026-06-05	49.8000	49.8000	49.8000	49.8000	-12.324%	1	877	-11.647%
2026-06-01	56.4500	56.8000	56.4500	56.8000	+7.678%	6	877	-22.535%
2026-05-27	52.7500	52.7500	52.7500	52.7500	+0.860%	1	871	-16.588%
2026-05-26	51.9700	52.3000	51.7900	52.3000	+5.550%	15	871	-15.870%
2026-05-22	49.5500	49.5500	49.5500	49.5500	+5.876%	1	857	-11.201%
2026-05-20	46.2000	46.8000	46.2000	46.8000	+4.301%	51	856	-5.983%
2026-05-19	44.8700	44.8700	44.8700	44.8700	-4.674%	2	906	-1.939%
2026-05-11	47.0700	47.0700	47.0700	47.0700	+3.633%	1	906	-6.522%
2026-05-08	45.4200	45.4200	45.4200	45.4200	+4.558%	2	906	-3.126%
2026-05-07	42.7100	43.4400	42.7100	43.4400	+6.081%	11	906	+1.289%
2026-05-06	40.9500	40.9500	40.9500	40.9500	+5.000%	80	905	+7.448%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+10.014%	2	905	+12.821%
2026-05-04	35.4500	35.4500	35.4500	35.4500	-3.274%	2	903	+24.118%
2026-05-01	37.0000	37.0000	36.6500	36.6500	+6.109%	6	903	+20.055%
2026-04-30	34.5400	34.5400	34.5400	34.5400	+4.985%	4	903	+27.389%
2026-04-29	32.9000	32.9000	32.9000	32.9000	-2.692%	1	903	+33.739%
2026-04-27	33.6300	33.8100	33.6300	33.8100	-0.059%	5	903	+30.139%
2026-04-24	33.8300	33.8300	33.8300	33.8300	+8.638%	4	899	+30.062%
2026-04-22	31.1400	31.1400	31.1400	31.1400	+7.010%	50	901	+41.297%
2026-04-21	29.5200	29.5200	29.1000	29.1000	-1.523%	50	921	+51.203%
2026-04-20	29.4000	29.8000	29.4000	29.5500	-1.336%	36	921	+48.900%
2026-04-17	29.3500	30.1500	29.3500	29.9500	+6.168%	25	929	+46.912%
2026-04-16	28.0000	28.2100	28.0000	28.2100	+5.854%	12	952	+55.973%
2026-04-15	25.2300	26.6500	25.2300	26.6500	+8.157%	60	964	+65.103%
2026-04-14	23.9000	24.6400	23.5500	24.6400	+9.511%	42	915	+78.571%
2026-04-13	20.9500	22.5000	19.9500	22.5000	+5.882%	265	924	+95.556%
2026-04-10	22.0000	22.0000	21.2500	21.2500	+1.918%	20	932	+107.059%
2026-04-09	20.4000	20.8500	20.4000	20.8500	+3.423%	2	915	+111.031%
2026-04-08	20.6700	20.7100	19.9800	20.1600	+21.300%	262	916	+118.254%
2026-04-07	15.3200	16.6200	15.3200	16.6200	-2.005%	10	748	+164.741%
2026-04-06	17.1000	17.1000	16.9600	16.9600	+2.046%	56	749	+159.434%
2026-04-02	16.1300	16.6200	16.1300	16.6200	+2.910%	13	745	+164.741%
2026-04-01	16.4300	16.9000	16.1500	16.1500	+10.314%	59	745	+172.446%
2026-03-31	13.5300	14.6900	13.5300	14.6400	+18.543%	3	746	+200.546%
2026-03-30	13.6900	13.6900	12.3500	12.3500	-7.073%	65	746	+256.275%
2026-03-27	14.2500	14.3800	13.2900	13.2900	-13.701%	11	699	+231.076%
2026-03-26	17.0000	17.0000	15.4000	15.4000	-13.093%	46	698	+185.714%
2026-03-25	17.0000	17.9000	17.0000	17.7200	+2.725%	599	698	+148.307%
2026-03-24	17.0100	17.3200	17.0100	17.2500	-7.108%	25	202	+155.072%
2026-03-23	17.9800	18.7500	17.9800	18.5700	+10.733%	23	208	+136.941%
2026-03-20	18.3500	18.3500	16.7700	16.7700	-8.859%	19	207	+162.373%
2026-03-19	18.5000	18.5000	18.4000	18.4000	-12.381%	33	203	+139.130%
2026-03-17	21.2100	21.2100	20.9000	21.0000	+0.239%	5	189	+109.524%
2026-03-16	19.3000	20.9500	19.3000	20.9500	+7.878%	25	192	+110.024%
2026-03-13	19.4200	19.4200	19.4200	19.4200	-7.962%	1	197	+126.571%
2026-03-12	21.1000	21.1000	21.1000	21.1000	-4.525%	1	197	+108.531%
2026-03-11	22.1000	22.1000	22.1000	22.1000	-2.428%	2	197	+99.095%
2026-03-10	22.5000	23.0000	22.5000	22.6500	+10.812%	15	195	+94.260%
2026-03-09	19.5500	20.5000	19.5500	20.4400	-4.930%	14	203	+115.264%
2026-03-06	21.6200	21.6200	21.5000	21.5000	-7.606%	4	205	+104.651%
2026-03-04	23.2700	23.2700	23.2700	23.2700	+10.128%	11	202	+89.085%
2026-03-03	21.3500	21.3500	19.4000	21.1300	-3.736%	44	202	+108.235%
2026-03-02	20.7400	21.9500	20.7400	21.9500	-0.724%	3	170	+100.456%
2026-02-27	21.8500	22.1500	21.8500	22.1100	-1.514%	7	167	+99.005%
2026-02-26	23.7500	23.7500	22.4500	22.4500	-7.039%	4	163	+95.991%
2026-02-25	24.1500	24.1500	24.1500	24.1500	+10.628%	5	155	+82.195%
2026-02-24	21.6000	21.8300	21.6000	21.8300	+2.729%	3	155	+101.557%
2026-02-23	20.9600	21.2500	20.9600	21.2500	-3.409%	5	153	+107.059%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+1.429%	1	148	+100.000%
2026-02-13	21.6900	21.6900	21.6900	21.6900	-0.505%	40	127	+102.858%
2026-02-12	24.0300	24.0300	21.8000	21.8000	-6.196%	48	127	+101.835%
2026-02-11	24.6300	24.6500	23.2400	23.2400	-4.793%	34	83	+89.329%
2026-02-09	24.4100	24.4100	24.4100	24.4100	+16.794%	3	62	+80.254%
2026-02-05	21.7400	21.7400	20.5500	20.9000	-9.328%	25	65	+110.526%
2026-02-04	24.2500	24.2500	22.6500	23.0500	-17.086%	24	49	+90.889%
2026-02-02	27.7600	27.8000	27.6900	27.8000	+1.017%	4	27	+58.273%
2026-01-30	27.5200	27.5200	27.5200	27.5200	+0.073%	1	25	+59.884%
2026-01-29	27.7100	27.7100	27.5000	27.5000	-8.333%	3	24	+60.000%
2026-01-27	30.0000	30.0000	30.0000	30.0000	+14.548%	1	21	+46.667%
2026-01-22	26.1900	26.1900	26.1900	26.1900	0.000%	20	20	+68.003%