Dark

TQQQ20260918C51
TQQQ Sep 18 2026 51.00 Call (TQQQ260918C00051000)
option OPRA

EOD

Aug 7, 2026

23.65+4.185%(+0.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	23.6500	23.6500	23.6500	23.6500	+4.185%	3	1,710	0.000%
2026-08-06	22.5900	22.7000	22.5900	22.7000	-3.976%	25	1,710	+4.185%
2026-08-04	23.6400	23.6400	23.6400	23.6400	+29.676%	1	1,685	+0.042%
2026-08-03	17.8300	18.2300	17.8300	18.2300	+13.938%	4	1,685	+29.731%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+8.844%	1	1,685	+47.813%
2026-07-30	14.7000	14.7000	14.7000	14.7000	+3.521%	1	1,685	+60.884%
2026-07-28	13.0000	14.2000	13.0000	14.2000	-11.250%	13	1,681	+66.549%
2026-07-24	17.3900	17.3900	16.0000	16.0000	-11.111%	4	1,694	+47.813%
2026-07-23	19.1400	19.1400	18.0000	18.0000	-17.620%	3	1,697	+31.389%
2026-07-22	21.8500	21.8500	21.8500	21.8500	-1.176%	1	1,696	+8.238%
2026-07-21	22.1100	22.1100	22.1100	22.1100	+12.234%	1	1,698	+6.965%
2026-07-20	20.5500	20.9500	19.7000	19.7000	+9.444%	11	1,699	+20.051%
2026-07-17	17.7300	18.0000	17.7300	18.0000	-25.000%	2	1,701	+31.389%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-8.397%	1	1,703	-1.458%
2026-07-14	26.2000	26.2000	26.2000	26.2000	-6.429%	3	1,703	-9.733%
2026-07-10	28.0000	28.0000	28.0000	28.0000	+13.040%	2	1,706	-15.536%
2026-07-02	24.7700	24.7700	24.7700	24.7700	+1.392%	2	1,704	-4.522%
2026-06-29	26.4400	26.4400	24.4300	24.4300	+0.618%	8	1,704	-3.193%
2026-06-26	24.2800	24.2800	24.2800	24.2800	-10.735%	1	1,702	-2.595%
2026-06-24	27.2000	27.2000	27.2000	27.2000	-1.091%	1	1,702	-13.051%
2026-06-23	28.8000	28.8000	27.5000	27.5000	-19.260%	5	1,702	-14.000%
2026-06-18	33.1500	34.0600	33.1500	34.0600	+4.897%	14	2,098	-30.564%
2026-06-17	32.4700	32.4700	32.4700	32.4700	-1.606%	1	2,098	-27.164%
2026-06-16	35.2100	35.2100	33.0000	33.0000	-7.225%	23	2,098	-28.333%
2026-06-15	35.6300	35.9800	35.4900	35.5700	+20.986%	870	2,556	-33.511%
2026-06-12	29.4000	29.4000	29.4000	29.4000	+27.826%	1	2,556	-19.558%
2026-06-11	23.9000	23.9000	23.0000	23.0000	-11.979%	3	2,556	+2.826%
2026-06-10	26.1300	26.1300	26.1300	26.1300	+3.321%	1	2,559	-9.491%
2026-06-09	23.6200	25.2900	21.5800	25.2900	-14.038%	16	2,558	-6.485%
2026-06-08	28.5500	29.4200	28.5500	29.4200	+4.586%	4	2,556	-19.613%
2026-06-05	32.1300	32.1300	28.1300	28.1300	-21.861%	5	2,554	-15.926%
2026-06-04	36.0000	36.0000	36.0000	36.0000	-3.122%	1	2,551	-34.306%
2026-06-02	37.1600	37.1600	37.1600	37.1600	+2.993%	20	2,550	-36.356%
2026-05-29	35.5600	36.0800	35.5000	36.0800	+3.708%	6	2,550	-34.451%
2026-05-28	34.9800	34.9800	34.7900	34.7900	+5.648%	1,500	2,555	-32.021%
2026-05-27	32.7300	33.0000	32.5900	32.9300	-0.514%	10	2,805	-28.181%
2026-05-26	33.2800	33.2800	32.4000	33.1000	+8.525%	7	2,796	-28.550%
2026-05-22	28.8000	30.5000	28.8000	30.5000	+15.356%	8	2,798	-22.459%
2026-05-20	26.4000	26.4400	26.4000	26.4400	+0.152%	7	2,794	-10.552%
2026-05-19	25.9100	26.4000	24.3600	26.4000	+1.852%	104	2,834	-10.417%
2026-05-18	27.5900	27.5900	25.5000	25.9200	-7.758%	470	2,834	-8.758%
2026-05-15	28.1000	28.1000	28.1000	28.1000	-10.879%	151	2,834	-15.836%
2026-05-14	29.4900	31.5300	29.4900	31.5300	+4.855%	20	3,195	-24.992%
2026-05-13	27.9700	30.0700	27.9700	30.0700	+18.526%	6	3,195	-21.350%
2026-05-12	25.3600	25.3700	25.3600	25.3700	-13.116%	4	3,195	-6.780%
2026-05-11	28.8200	29.2000	28.3900	29.2000	+3.326%	1,511	3,195	-19.007%
2026-05-08	25.3500	28.2600	25.3500	28.2600	+10.607%	10	1,708	-16.313%
2026-05-07	24.6200	25.5500	24.6200	25.5500	+10.558%	3	1,706	-7.436%
2026-05-06	23.4300	23.4300	23.1100	23.1100	+11.696%	139	1,707	+2.337%
2026-05-05	19.2000	20.6900	19.2000	20.6900	+12.385%	15	1,845	+14.306%
2026-05-04	19.2300	19.5200	18.2300	18.4100	-2.334%	557	1,845	+28.463%
2026-05-01	18.2400	19.0200	18.2400	18.8500	+7.838%	58	1,257	+25.464%
2026-04-30	16.2800	17.4800	15.5700	17.4800	+18.912%	36	1,257	+35.297%
2026-04-28	15.2000	15.2000	14.7000	14.7000	-11.339%	12	1,252	+60.884%
2026-04-27	16.5800	16.5800	16.5800	16.5800	-2.183%	1	1,252	+42.642%
2026-04-24	16.3300	16.9500	16.2500	16.9500	+16.897%	851	1,252	+39.528%
2026-04-23	14.3000	14.5000	13.8000	14.5000	-0.138%	4	660	+63.103%
2026-04-22	13.7400	14.6500	13.7400	14.5200	+10.840%	105	660	+62.879%
2026-04-21	12.9800	13.1000	12.9800	13.1000	+0.614%	3	704	+80.534%
2026-04-20	13.5000	13.6000	13.0000	13.0200	-5.309%	7	704	+81.644%
2026-04-17	12.9600	13.7500	12.9600	13.7500	+9.912%	42	710	+72.000%
2026-04-16	11.7500	12.5100	11.7500	12.5100	+8.877%	18	686	+89.049%
2026-04-15	10.0000	11.4900	10.0000	11.4900	+17.725%	652	691	+105.831%
2026-04-14	8.3400	9.7600	8.3000	9.7600	+30.656%	380	1,033	+142.316%
2026-04-13	6.8000	7.4700	6.8000	7.4700	+3.320%	315	924	+216.600%
2026-04-10	7.3500	7.3500	7.0000	7.2300	+1.403%	131	626	+227.109%
2026-04-09	6.5000	7.1300	6.5000	7.1300	+7.867%	16	578	+231.697%
2026-04-08	6.6500	7.1700	6.3400	6.6100	+36.289%	351	580	+257.791%
2026-04-07	4.2600	4.8500	4.2600	4.8500	+7.778%	13	256	+387.629%
2026-04-06	5.0000	5.0000	4.5000	4.5000	+3.448%	14	256	+425.556%
2026-04-02	4.2500	4.3500	4.2500	4.3500	-7.447%	2	270	+443.678%
2026-04-01	4.4000	4.9000	4.4000	4.7000	+17.500%	30	270	+403.191%
2026-03-31	3.4000	4.0000	3.2500	4.0000	+42.857%	30	270	+491.250%
2026-03-30	3.3400	3.3400	2.8000	2.8000	-12.500%	6	254	+744.643%
2026-03-27	3.5000	3.8000	3.2000	3.2000	-28.889%	115	255	+639.063%
2026-03-26	4.6000	4.7300	4.4000	4.5000	-18.919%	5	223	+425.556%
2026-03-25	5.7000	5.7500	5.5500	5.5500	+6.936%	5	221	+326.126%
2026-03-24	5.3600	5.3600	5.1900	5.1900	-8.142%	5	222	+355.684%
2026-03-23	6.0000	6.1000	5.6500	5.6500	+11.881%	27	223	+318.584%
2026-03-20	5.6500	5.9000	5.0500	5.0500	-21.094%	32	242	+368.317%
2026-03-19	6.2000	6.4000	6.2000	6.4000	-10.864%	6	236	+269.531%
2026-03-18	7.3700	7.3700	7.1800	7.1800	-2.973%	27	234	+229.387%
2026-03-17	7.9000	7.9000	7.4000	7.4000	-0.671%	6	209	+219.595%
2026-03-16	7.5600	7.6000	7.2000	7.4500	+11.194%	24	209	+217.450%
2026-03-13	7.5000	7.5000	6.5600	6.7000	-8.844%	27	196	+252.985%
2026-03-12	7.4500	7.5700	7.3500	7.3500	-16.477%	10	209	+221.769%
2026-03-10	8.6000	9.2500	8.4000	8.8000	+1.149%	11	202	+168.750%
2026-03-09	7.8500	8.7000	7.8500	8.7000	+8.750%	112	196	+171.839%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-3.498%	5	227	+195.625%
2026-03-05	8.2900	8.2900	8.2900	8.2900	-5.795%	20	227	+185.283%
2026-03-04	8.8000	8.8000	8.8000	8.8000	+11.392%	5	212	+168.750%
2026-03-03	7.8000	7.9000	7.1300	7.9000	-7.059%	12	207	+199.367%
2026-03-02	8.2500	8.5000	8.2000	8.5000	+1.190%	6	197	+178.235%
2026-02-27	8.4000	8.4000	8.4000	8.4000	-2.552%	1	196	+181.548%
2026-02-26	8.6700	8.6700	8.6200	8.6200	-13.800%	2	195	+174.362%
2026-02-25	9.7200	10.0000	9.7200	10.0000	+10.497%	41	209	+136.500%
2026-02-20	7.0500	9.2000	7.0500	9.0500	+8.383%	13	209	+161.326%
2026-02-19	8.6000	8.6000	8.3500	8.3500	-7.222%	20	205	+183.234%
2026-02-18	9.0000	9.0000	9.0000	9.0000	+5.882%	19	216	+162.778%
2026-02-17	8.1500	8.5000	7.3000	8.5000	+2.410%	264	235	+178.235%
2026-02-13	8.8000	8.8000	8.3000	8.3000	-2.353%	8	246	+184.940%
2026-02-12	10.2500	10.2500	8.5000	8.5000	-12.821%	158	246	+178.235%
2026-02-11	9.7500	9.7500	9.7500	9.7500	-6.699%	4	141	+142.564%
2026-02-10	10.7500	10.7500	10.4500	10.4500	-0.760%	2	137	+126.316%
2026-02-09	9.7300	10.5300	9.7300	10.5300	+10.493%	16	135	+124.596%
2026-02-06	9.4800	9.5300	9.0500	9.5300	+10.173%	13	119	+148.164%
2026-02-05	9.2100	9.2100	7.8600	8.6500	-12.626%	54	130	+173.410%
2026-02-04	11.0000	11.0000	9.0600	9.9000	-8.756%	79	118	+138.889%
2026-02-03	11.1800	11.4000	10.4500	10.8500	-11.066%	25	44	+117.972%
2026-02-02	12.2000	12.2000	12.2000	12.2000	+2.521%	5	31	+93.852%
2026-01-30	12.5000	12.5000	11.8700	11.9000	-11.852%	24	26	+98.739%
2026-01-27	13.5000	13.5000	13.5000	13.5000	+19.363%	1	23	+75.185%
2026-01-21	10.7300	11.3100	10.7300	11.3100	+10.991%	21	24	+109.107%
2026-01-20	11.0200	11.0200	10.1500	10.1900	-17.557%	12	12	+132.090%
2026-01-16	12.3000	12.3600	12.3000	12.3600	0.000%	2	0	+91.343%