Dark

TQQQ20260918C48
TQQQ Sep 18 2026 48.00 Call (TQQQ260918C00048000)
option OPRA

EOD

Aug 10, 2026

26.55-1.594%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	26.5500	26.5500	26.5500	26.5500	-1.594%	1	560	0.000%
2026-08-07	26.9800	26.9800	26.9800	26.9800	+6.430%	2	559	-1.594%
2026-08-06	25.3500	25.3500	25.3500	25.3500	+31.279%	2	561	+4.734%
2026-08-03	19.0300	19.3100	19.0300	19.3100	+15.629%	6	563	+37.494%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-3.746%	1	565	+58.982%
2026-07-30	17.3500	17.3500	17.3500	17.3500	+24.551%	1	565	+53.026%
2026-07-29	15.6300	15.6300	13.9300	13.9300	-7.009%	41	566	+90.596%
2026-07-28	14.9800	14.9800	14.9800	14.9800	-14.007%	1	606	+77.236%
2026-07-27	18.0600	18.0600	17.0300	17.4200	-11.574%	8	607	+52.411%
2026-07-24	19.7000	19.7000	19.7000	19.7000	-18.897%	1	607	+34.772%
2026-07-22	24.2900	24.2900	24.2900	24.2900	-1.260%	3	608	+9.304%
2026-07-21	24.6000	24.6000	24.6000	24.6000	+11.565%	1	611	+7.927%
2026-07-17	21.0000	22.0500	20.9300	22.0500	-10.000%	12	612	+20.408%
2026-07-16	24.9600	24.9600	24.5000	24.5000	-17.369%	111	623	+8.367%
2026-07-09	28.8200	29.6500	28.8200	29.6500	+21.516%	4	696	-10.455%
2026-07-08	24.4000	24.4000	24.4000	24.4000	-25.130%	1	701	+8.811%
2026-07-01	32.5900	32.5900	32.5900	32.5900	+19.159%	1	701	-18.533%
2026-06-24	27.3500	27.3500	27.3500	27.3500	-28.924%	1	702	-2.925%
2026-06-22	38.4800	38.4800	38.4800	38.4800	+5.540%	5	703	-31.003%
2026-06-18	35.7200	37.2900	35.7200	36.4600	+13.406%	6	698	-27.180%
2026-06-17	32.1500	32.1500	32.1500	32.1500	-15.328%	1	698	-17.418%
2026-06-16	37.9700	37.9700	37.9700	37.9700	-0.602%	1	698	-30.076%
2026-06-15	37.8800	39.4200	37.8800	38.2000	+17.974%	11	697	-30.497%
2026-06-12	32.3800	32.3800	32.3800	32.3800	+20.148%	10	697	-18.005%
2026-06-11	26.9500	26.9500	26.9500	26.9500	+1.660%	40	697	-1.484%
2026-06-10	26.5100	26.5100	26.5100	26.5100	+11.013%	22	657	+0.151%
2026-06-09	31.0500	31.0500	23.8800	23.8800	-25.141%	176	679	+11.181%
2026-06-08	32.0700	32.2000	31.8300	31.9000	+10.000%	11	543	-16.771%
2026-06-05	35.7100	35.7100	28.7100	29.0000	-26.433%	22	544	-8.448%
2026-06-04	38.4900	39.4200	38.4900	39.4200	-3.971%	2	548	-32.648%
2026-06-03	40.7500	41.0500	40.7500	41.0500	+0.835%	2	547	-35.323%
2026-06-02	39.5400	40.7100	39.5400	40.7100	+0.618%	11	549	-34.783%
2026-06-01	39.0200	40.4600	39.0200	40.4600	+4.548%	11	539	-34.380%
2026-05-29	39.3200	39.3200	38.3000	38.7000	+7.440%	49	540	-31.395%
2026-05-28	36.2300	36.2300	36.0200	36.0200	+1.895%	11	597	-26.291%
2026-05-27	35.7300	36.0000	35.1900	35.3500	-0.282%	5	600	-24.894%
2026-05-26	35.4500	35.4500	35.4500	35.4500	+8.244%	1	600	-25.106%
2026-05-22	32.1200	32.7500	32.1200	32.7500	+5.713%	8	600	-18.931%
2026-05-21	31.0600	31.0600	30.9700	30.9800	+2.076%	21	599	-14.300%
2026-05-20	29.5800	30.3500	29.5800	30.3500	+13.246%	3	599	-12.521%
2026-05-19	26.8000	26.8000	26.8000	26.8000	-6.261%	8	586	-0.933%
2026-05-18	29.0900	29.0900	28.5900	28.5900	-7.236%	5	586	-7.135%
2026-05-15	30.2300	31.4600	30.2300	30.8200	-7.558%	138	586	-13.855%
2026-05-14	33.0200	33.3400	33.0200	33.3400	+3.188%	8	716	-20.366%
2026-05-13	32.2200	32.4400	32.0700	32.3100	+14.170%	69	710	-17.827%
2026-05-12	30.2300	30.2300	27.8500	28.3000	-10.443%	3	710	-6.184%
2026-05-11	30.6900	31.9400	30.6900	31.6000	+3.879%	8	710	-15.981%
2026-05-08	28.0400	30.4200	28.0400	30.4200	+13.933%	8	680	-12.722%
2026-05-07	26.5800	26.7000	26.3600	26.7000	+0.414%	32	699	-0.562%
2026-05-06	24.5000	26.5900	24.5000	26.5900	+14.860%	138	691	-0.150%
2026-05-05	22.1700	23.3600	22.1700	23.1500	+11.836%	35	723	+14.687%
2026-05-04	21.0900	21.6100	20.4200	20.7000	-1.429%	11	701	+28.261%
2026-05-01	19.9600	21.4000	19.9600	21.0000	+9.948%	39	699	+26.429%
2026-04-30	19.1500	19.1500	18.6400	19.1000	+13.353%	41	699	+39.005%
2026-04-28	17.5200	17.5200	16.8500	16.8500	-10.420%	5	684	+57.567%
2026-04-27	18.9000	18.9000	18.6500	18.8100	-0.581%	8	687	+41.148%
2026-04-24	18.3800	18.9200	18.3800	18.9200	+15.015%	6	688	+40.328%
2026-04-23	17.1700	17.1700	16.2800	16.4500	-1.732%	7	688	+61.398%
2026-04-22	15.5000	16.7600	15.5000	16.7400	+10.495%	45	682	+58.602%
2026-04-21	15.0000	15.8400	15.0000	15.1500	-0.786%	16	698	+75.248%
2026-04-20	15.4500	15.4500	15.2600	15.2700	-1.165%	130	689	+73.870%
2026-04-17	15.0700	15.8000	14.9500	15.4500	+12.364%	148	751	+71.845%
2026-04-16	13.2100	14.3700	13.2100	13.7500	+3.383%	14	700	+93.091%
2026-04-15	11.7500	13.3000	11.7500	13.3000	+17.181%	112	714	+99.624%
2026-04-14	10.4100	11.3500	10.3000	11.3500	+22.570%	88	738	+133.921%
2026-04-13	8.7600	9.3500	8.5300	9.2600	+7.052%	83	772	+186.717%
2026-04-10	9.2500	9.2500	8.6100	8.6500	+0.581%	58	758	+206.936%
2026-04-09	8.2100	8.6300	7.7800	8.6000	+7.098%	30	749	+208.721%
2026-04-08	8.4000	8.5000	7.7300	8.0300	+36.102%	196	746	+230.635%
2026-04-07	5.8000	5.9000	5.1500	5.9000	-2.961%	15	618	+350.000%
2026-04-06	6.2500	6.3000	5.7000	6.0800	+5.009%	17	607	+336.678%
2026-04-02	4.8000	5.7900	4.8000	5.7900	+0.347%	8	602	+358.549%
2026-04-01	5.9500	6.2000	5.7700	5.7700	+8.868%	60	602	+360.139%
2026-03-31	4.6000	5.3000	4.1000	5.3000	+49.296%	52	550	+400.943%
2026-03-30	4.4400	4.4400	3.5500	3.5500	-14.663%	71	558	+647.887%
2026-03-27	4.7500	4.7500	4.1600	4.1600	-20.913%	133	609	+538.221%
2026-03-26	6.0000	6.0700	5.2600	5.2600	-23.768%	82	583	+404.753%
2026-03-25	6.8000	6.9000	6.8000	6.9000	+5.344%	3	596	+284.783%
2026-03-24	6.5600	6.5800	6.4000	6.5500	-7.616%	316	596	+305.344%
2026-03-23	7.3100	7.7000	6.9000	7.0900	+13.259%	290	762	+274.471%
2026-03-20	6.8900	7.0500	6.2600	6.2600	-19.949%	143	627	+324.121%
2026-03-19	7.2000	7.8200	7.2000	7.8200	-4.634%	76	554	+239.514%
2026-03-18	9.0000	9.0000	7.7000	8.2000	-8.889%	26	518	+223.780%
2026-03-17	9.2800	9.5200	8.9000	9.0000	-2.174%	26	516	+195.000%
2026-03-16	9.0000	9.8000	8.9500	9.2000	+16.015%	5	509	+188.587%
2026-03-13	8.8300	8.8300	7.9300	7.9300	-11.889%	59	509	+234.805%
2026-03-12	9.6500	9.6700	8.7500	9.0000	-13.462%	16	496	+195.000%
2026-03-11	10.3500	10.4000	10.0000	10.4000	-3.704%	10	554	+155.288%
2026-03-10	10.3800	10.8000	10.1500	10.8000	+5.882%	16	554	+145.833%
2026-03-09	8.9000	10.2000	8.3100	10.2000	+9.091%	35	567	+160.294%
2026-03-06	9.5500	10.1000	9.2300	9.3500	-9.749%	97	563	+183.957%
2026-03-05	10.3400	10.3600	10.3400	10.3600	-2.264%	2	488	+156.274%
2026-03-04	9.8500	10.6400	9.8500	10.6000	+14.595%	30	488	+150.472%
2026-03-03	9.0500	9.5100	8.3500	9.2500	-12.239%	69	489	+187.027%
2026-03-02	9.1000	10.5400	9.1000	10.5400	+5.190%	16	455	+151.898%
2026-02-27	10.0700	10.0700	10.0200	10.0200	+2.559%	10	457	+164.970%
2026-02-26	10.0000	10.0000	9.7700	9.7700	-13.693%	4	457	+171.750%
2026-02-25	11.5800	11.5800	11.3200	11.3200	+8.222%	3	455	+134.541%
2026-02-24	9.9500	10.4600	9.9500	10.4600	+13.081%	19	455	+153.824%
2026-02-23	9.7500	9.9200	9.2300	9.2500	-15.525%	46	447	+187.027%
2026-02-20	10.9500	10.9500	10.9500	10.9500	+11.507%	1	408	+142.466%
2026-02-19	9.9800	9.9800	9.7900	9.8200	-5.577%	4	408	+170.367%
2026-02-18	10.6300	10.6300	10.4000	10.4000	+6.667%	3	407	+155.288%
2026-02-17	9.7000	9.9500	8.7200	9.7500	-5.523%	28	407	+172.308%
2026-02-13	9.3500	10.3200	9.3500	10.3200	+0.880%	19	417	+157.267%
2026-02-12	10.5100	10.5100	10.0200	10.2300	-13.816%	409	417	+159.531%
2026-02-11	11.9000	11.9000	11.8700	11.8700	+12.512%	20	109	+123.673%
2026-02-06	9.9000	10.5500	9.9000	10.5500	+11.877%	2	119	+151.659%
2026-02-05	10.6000	10.6000	9.3000	9.4300	-11.704%	93	120	+181.548%
2026-02-04	10.2500	10.6800	10.2500	10.6800	-17.656%	58	64	+148.596%
2026-02-03	12.9700	12.9700	12.9700	12.9700	-18.938%	2	13	+104.703%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+21.396%	1	11	+65.938%
2026-01-21	12.5100	13.2300	12.5100	13.1800	-1.642%	19	12	+101.442%
2026-01-20	13.4000	13.4000	13.4000	13.4000	-4.286%	1	2	+98.134%
2026-01-15	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+89.643%