Dark

TQQQ20260918C46
TQQQ Sep 18 2026 46.00 Call (TQQQ260918C00046000)
option OPRA

EOD

Aug 7, 2026

28.80+55.256%(+10.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	28.4500	28.8000	28.4500	28.8000	+55.256%	6	576	0.000%
2026-07-30	18.5500	18.5500	18.5500	18.5500	+19.446%	290	603	+55.256%
2026-07-29	15.5300	15.5300	15.5300	15.5300	-13.240%	2	632	+85.448%
2026-07-28	17.9300	17.9300	17.9000	17.9000	-6.381%	36	632	+60.894%
2026-07-27	19.1200	19.1200	19.1200	19.1200	-28.255%	1	597	+50.628%
2026-07-22	26.6500	26.6500	26.6500	26.6500	+0.113%	7	604	+8.068%
2026-07-21	26.6200	26.6200	26.6200	26.6200	+7.339%	2	605	+8.189%
2026-07-20	24.8000	24.8000	24.8000	24.8000	+2.142%	1	605	+16.129%
2026-07-17	22.6100	24.2800	22.6100	24.2800	-13.224%	12	605	+18.616%
2026-07-16	27.9800	27.9800	27.9800	27.9800	-5.537%	1	606	+2.931%
2026-07-15	29.6200	29.6200	29.6200	29.6200	-4.452%	6	612	-2.768%
2026-07-09	31.0000	31.0000	31.0000	31.0000	+10.320%	1	612	-7.097%
2026-07-08	26.6000	28.1000	26.6000	28.1000	+0.898%	15	616	+2.491%
2026-07-07	27.9000	27.9000	27.3300	27.8500	-14.308%	13	606	+3.411%
2026-07-02	32.5000	32.5000	32.5000	32.5000	-1.902%	1	602	-11.385%
2026-07-01	33.1300	33.1300	33.1300	33.1300	-0.181%	1	602	-13.070%
2026-06-29	33.1900	33.1900	33.1900	33.1900	+12.891%	1	604	-13.227%
2026-06-26	29.4000	29.4000	29.4000	29.4000	-24.129%	1	604	-2.041%
2026-06-18	38.7500	38.7500	38.7500	38.7500	+0.103%	1	603	-25.677%
2026-06-16	38.7100	38.7100	38.7100	38.7100	-2.272%	1	603	-25.601%
2026-06-15	39.8500	39.8500	39.6100	39.6100	+15.582%	3	626	-27.291%
2026-06-12	34.2700	34.2700	34.2700	34.2700	+15.777%	24	626	-15.961%
2026-06-09	32.2000	32.2000	26.3800	29.6000	-10.439%	35	626	-2.703%
2026-06-05	37.0300	37.0300	33.0500	33.0500	-20.169%	103	606	-12.859%
2026-06-01	41.0000	41.4000	40.0000	41.4000	+5.290%	10	582	-30.435%
2026-05-28	38.3600	39.3200	38.3600	39.3200	+5.416%	3	587	-26.755%
2026-05-27	37.7200	37.7200	37.0400	37.3000	+7.092%	6	587	-22.788%
2026-05-22	34.1200	34.8300	34.1200	34.8300	+8.168%	9	588	-17.313%
2026-05-20	32.2000	32.2000	32.2000	32.2000	+9.338%	1	581	-10.559%
2026-05-19	29.4700	29.7200	29.4500	29.4500	-0.068%	3	582	-2.207%
2026-05-18	29.8600	29.8700	29.4100	29.4700	-8.478%	68	582	-2.273%
2026-05-15	32.2000	32.2000	31.9000	32.2000	-8.445%	290	582	-10.559%
2026-05-14	35.1700	35.1700	35.1700	35.1700	+6.415%	1	383	-18.112%
2026-05-13	31.9500	33.0500	31.9500	33.0500	+12.339%	11	383	-12.859%
2026-05-12	31.6300	31.6300	29.4200	29.4200	-11.252%	7	383	-2.107%
2026-05-11	32.6800	33.1500	32.6800	33.1500	+3.756%	3	383	-13.122%
2026-05-08	30.8000	31.9500	30.8000	31.9500	+15.426%	80	393	-9.859%
2026-05-07	28.4400	29.2500	27.6800	27.6800	-0.966%	5	359	+4.046%
2026-05-06	26.0300	27.9500	26.0300	27.9500	+17.437%	42	356	+3.041%
2026-05-05	23.8000	23.8000	23.8000	23.8000	+7.063%	2	332	+21.008%
2026-05-04	22.2200	22.3000	22.2200	22.2300	-2.114%	3	334	+29.555%
2026-05-01	21.3000	22.7100	21.3000	22.7100	+13.550%	4	334	+26.816%
2026-04-30	19.6000	20.0000	19.6000	20.0000	+5.319%	9	334	+44.000%
2026-04-28	19.0000	19.0000	18.2500	18.9900	-7.321%	9	330	+51.659%
2026-04-27	20.3500	20.5600	20.1500	20.4900	+11.359%	44	332	+40.556%
2026-04-23	18.5500	18.5500	18.4000	18.4000	+1.154%	8	350	+56.522%
2026-04-22	18.0000	18.1900	17.9700	18.1900	+5.633%	5	346	+58.329%
2026-04-21	17.2200	17.2200	17.2200	17.2200	+3.114%	2	350	+67.247%
2026-04-20	16.2200	16.7500	16.2200	16.7000	-2.282%	17	350	+72.455%
2026-04-17	16.4800	17.3200	16.4800	17.0900	+12.880%	19	353	+68.520%
2026-04-16	15.1000	15.1400	15.1000	15.1400	+3.628%	9	362	+90.225%
2026-04-15	13.5600	14.6100	13.5600	14.6100	+16.880%	15	363	+97.125%
2026-04-14	11.5900	12.8000	11.5700	12.5000	+20.424%	24	366	+130.400%
2026-04-13	9.5000	10.3800	9.4500	10.3800	+5.061%	118	367	+177.457%
2026-04-10	10.1000	10.2000	9.7000	9.8800	+1.333%	92	354	+191.498%
2026-04-09	9.0800	9.8400	9.0800	9.7500	+9.060%	90	356	+195.385%
2026-04-08	9.2300	9.4700	8.9200	8.9400	+26.809%	132	306	+222.148%
2026-04-07	7.0500	7.0500	7.0500	7.0500	+0.142%	1	321	+308.511%
2026-04-06	7.0000	7.0400	6.7000	7.0400	+5.865%	119	320	+309.091%
2026-04-02	6.0000	6.6500	6.0000	6.6500	+0.758%	5	360	+333.083%
2026-04-01	6.5000	7.1000	6.5000	6.6000	+12.821%	158	360	+336.364%
2026-03-31	5.3000	5.8700	5.3000	5.8500	+39.618%	43	292	+392.308%
2026-03-30	5.1500	5.1500	4.1900	4.1900	-14.664%	92	253	+587.351%
2026-03-27	5.4100	5.4100	4.9100	4.9100	-21.565%	52	226	+486.558%
2026-03-26	6.5500	6.5500	6.2600	6.2600	-18.596%	24	273	+360.064%
2026-03-25	8.0000	8.0700	7.6900	7.6900	+8.310%	17	364	+274.512%
2026-03-24	7.5000	7.5000	7.1000	7.1000	-11.801%	12	359	+305.634%
2026-03-23	9.0500	9.0500	8.0500	8.0500	+10.577%	112	359	+257.764%
2026-03-20	8.2200	8.2200	7.2800	7.2800	-13.846%	12	250	+295.604%
2026-03-19	8.7000	8.7000	8.3600	8.4500	-19.600%	43	246	+240.828%
2026-03-17	10.4700	10.5100	10.4700	10.5100	+4.577%	6	219	+174.025%
2026-03-16	9.8700	10.0500	9.8000	10.0500	+11.419%	4	219	+186.567%
2026-03-13	9.3500	9.3500	8.1500	9.0200	-7.959%	57	219	+219.290%
2026-03-12	9.9400	9.9400	9.8000	9.8000	-11.712%	3	191	+193.878%
2026-03-09	9.7200	11.1000	9.3500	11.1000	+2.304%	25	190	+159.459%
2026-03-06	10.8500	10.8500	10.8500	10.8500	+0.649%	1	183	+165.438%
2026-03-05	10.7800	10.7800	10.7800	10.7800	-9.183%	1	182	+167.161%
2026-03-04	11.5000	12.0000	11.5000	11.8700	+17.525%	4	183	+142.628%
2026-03-03	10.7000	10.7000	9.3100	10.1000	-10.222%	111	184	+185.149%
2026-03-02	11.2500	11.2500	11.2500	11.2500	-8.163%	15	156	+156.000%
2026-02-25	12.2500	12.2500	12.2500	12.2500	+2.941%	1	156	+135.102%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+13.333%	1	156	+142.017%
2026-02-17	10.0000	10.8300	10.0000	10.5000	-6.667%	53	156	+174.286%
2026-02-12	11.1100	11.2500	11.1100	11.2500	-0.442%	2	105	+156.000%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+7.619%	1	105	+154.867%
2026-02-05	10.5000	10.5000	10.5000	10.5000	-38.776%	1	104	+174.286%
2026-01-29	17.1500	17.1500	17.1500	17.1500	-2.998%	2	104	+67.930%
2026-01-28	17.6800	17.6800	17.6800	17.6800	+15.556%	100	102	+62.896%
2026-01-26	15.3000	15.3000	15.3000	15.3000	-2.857%	2	2	+88.235%
2026-01-16	15.7500	15.7500	15.7500	15.7500	0.000%	2	0	+82.857%