Dark

TQQQ20260918C53
TQQQ Sep 18 2026 53.00 Call (TQQQ260918C00053000)
option OPRA

EOD

Aug 10, 2026

21.94+7.391%(+1.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	21.9400	21.9400	21.9400	21.9400	+7.391%	2	2,280	0.000%
2026-08-06	20.4300	20.4300	20.4300	20.4300	-11.135%	2	2,280	+7.391%
2026-08-04	22.8600	22.9900	22.8600	22.9900	+35.474%	16	2,282	-4.567%
2026-08-03	16.3800	16.9700	16.3800	16.9700	+21.475%	8	2,285	+29.287%
2026-07-31	13.9700	13.9700	13.9700	13.9700	+48.617%	1	2,291	+57.051%
2026-07-29	10.8200	10.9100	9.4000	9.4000	-22.378%	3	2,291	+133.404%
2026-07-28	12.6000	12.6000	11.0400	12.1100	-8.118%	9	2,289	+81.173%
2026-07-27	15.3100	15.3100	13.1800	13.1800	-8.978%	2	2,308	+66.464%
2026-07-24	15.1400	15.1400	14.4800	14.4800	-11.220%	2	2,308	+51.519%
2026-07-23	16.3100	16.3100	16.3100	16.3100	-17.208%	1	2,308	+34.519%
2026-07-22	19.7000	19.7000	19.7000	19.7000	+6.949%	1	2,309	+11.371%
2026-07-20	18.8400	18.8400	18.4200	18.4200	-1.497%	2	2,312	+19.110%
2026-07-17	16.4700	19.0000	16.4700	18.7000	-7.972%	18	2,313	+17.326%
2026-07-16	21.5800	21.5800	20.3200	20.3200	-14.262%	62	2,322	+7.972%
2026-07-15	23.7000	23.7000	23.7000	23.7000	-9.954%	1	2,323	-7.426%
2026-07-10	26.4000	26.4300	26.3200	26.3200	+25.393%	6	2,324	-16.641%
2026-07-08	21.0600	21.0600	20.9900	20.9900	-3.316%	3	2,329	+4.526%
2026-07-07	23.3400	23.3400	21.7100	21.7100	-18.168%	6	2,331	+1.059%
2026-07-06	26.5300	26.5300	26.5300	26.5300	+17.182%	1	2,335	-17.301%
2026-07-02	23.2500	23.2500	22.6400	22.6400	-21.769%	2	2,336	-3.092%
2026-06-30	28.9400	28.9400	28.9400	28.9400	+7.185%	7	2,336	-24.188%
2026-06-29	27.0000	27.0000	27.0000	27.0000	+13.445%	24	2,336	-18.741%
2026-06-26	23.5900	24.0400	23.5900	23.8000	+2.366%	89	2,353	-7.815%
2026-06-24	23.9900	23.9900	23.2500	23.2500	-15.547%	24	2,400	-5.634%
2026-06-23	27.5300	27.5300	27.5300	27.5300	-12.907%	1	2,410	-20.305%
2026-06-22	32.0300	32.0300	31.6100	31.6100	-2.136%	24	2,411	-30.592%
2026-06-18	31.4000	32.3000	31.4000	32.3000	+5.487%	16	2,417	-32.074%
2026-06-17	30.6200	30.6200	30.6200	30.6200	+1.660%	1	2,417	-28.347%
2026-06-16	33.3100	33.3100	30.1200	30.1200	-10.808%	43	2,417	-27.158%
2026-06-15	33.3000	34.1800	33.0300	33.7700	+20.349%	32	2,452	-35.031%
2026-06-12	27.8600	28.6900	27.8600	28.0600	+10.909%	116	2,452	-21.810%
2026-06-11	22.0000	25.3000	22.0000	25.3000	+16.108%	51	2,452	-13.281%
2026-06-10	25.0000	25.0000	21.7900	21.7900	-6.721%	12	2,425	+0.688%
2026-06-09	27.0300	27.0500	21.6000	23.3600	-17.397%	50	2,432	-6.079%
2026-06-08	27.4400	28.2800	27.4400	28.2800	+16.667%	3	2,407	-22.419%
2026-06-05	29.1000	29.1000	24.1500	24.2400	-32.234%	28	2,405	-9.488%
2026-06-03	35.7700	35.7700	35.7700	35.7700	-3.324%	1	2,400	-38.664%
2026-06-02	37.0000	37.0000	37.0000	37.0000	+2.493%	1	2,497	-40.703%
2026-06-01	33.9500	36.1000	33.9500	36.1000	+8.571%	8	2,497	-39.224%
2026-05-29	34.5400	34.5400	33.2500	33.2500	+0.302%	245	2,495	-34.015%
2026-05-28	33.2800	33.2900	33.1500	33.1500	+7.910%	13	2,389	-33.816%
2026-05-27	32.2000	32.2000	30.7100	30.7200	-3.548%	45	2,389	-28.581%
2026-05-26	30.0800	31.8700	30.0800	31.8500	+10.246%	6	2,366	-31.115%
2026-05-22	28.9000	29.3300	28.8900	28.8900	+11.115%	3	2,372	-24.057%
2026-05-20	25.9500	26.4500	25.9500	26.0000	+4.839%	7	2,373	-15.615%
2026-05-19	22.9200	24.8000	22.9200	24.8000	+5.532%	2	2,367	-11.532%
2026-05-18	24.5000	24.5000	23.5000	23.5000	-11.787%	32	2,367	-6.638%
2026-05-15	26.5300	27.3200	26.5300	26.6400	-10.000%	8	2,367	-17.643%
2026-05-14	27.6500	29.8900	27.6500	29.6000	+5.714%	34	2,382	-25.878%
2026-05-13	26.6800	28.3000	26.6800	28.0000	+13.590%	15	2,370	-21.643%
2026-05-12	25.6000	25.6000	24.0100	24.6500	-10.036%	46	2,370	-10.994%
2026-05-11	27.0800	27.8000	27.0800	27.4000	+3.867%	6	2,370	-19.927%
2026-05-08	25.7000	26.3800	25.7000	26.3800	+18.296%	3	2,326	-16.831%
2026-05-07	23.3000	23.8500	22.3000	22.3000	-0.535%	60	2,327	-1.614%
2026-05-06	20.5500	22.4200	20.4700	22.4200	+18.000%	1,533	2,320	-2.141%
2026-05-05	18.9000	19.0000	18.9000	19.0000	+13.841%	34	2,391	+15.474%
2026-05-04	17.4200	17.4200	16.6900	16.6900	-5.170%	1,506	2,376	+31.456%
2026-05-01	17.4800	17.6000	17.1500	17.6000	+10.000%	10	878	+24.659%
2026-04-30	14.8000	16.0000	13.9000	16.0000	+9.739%	271	878	+37.125%
2026-04-29	14.3100	14.5800	14.2000	14.5800	+4.143%	35	815	+50.480%
2026-04-28	14.2100	14.3000	13.6000	14.0000	-8.973%	27	827	+56.714%
2026-04-27	14.9800	15.3800	14.9800	15.3800	-1.473%	16	811	+42.653%
2026-04-24	14.7300	15.6100	14.7300	15.6100	+21.196%	19	800	+40.551%
2026-04-23	13.5000	14.0000	12.3100	12.8800	-4.593%	14	795	+70.342%
2026-04-22	12.9800	13.5000	12.9800	13.5000	+14.601%	37	791	+62.519%
2026-04-21	12.5200	12.5200	11.7800	11.7800	-2.483%	13	801	+86.248%
2026-04-20	11.7500	12.0800	11.7500	12.0800	-1.548%	28	801	+81.623%
2026-04-17	11.6700	12.6500	11.6700	12.2700	+14.033%	37	786	+78.810%
2026-04-16	10.3300	11.0800	10.3300	10.7600	+4.264%	9	765	+103.903%
2026-04-15	8.8000	10.5500	8.8000	10.3200	+20.420%	101	774	+112.597%
2026-04-14	7.3600	8.5700	7.3600	8.5700	+25.109%	314	827	+156.009%
2026-04-13	5.9900	6.8500	5.9900	6.8500	+9.250%	39	870	+220.292%
2026-04-10	6.3000	6.4100	6.0200	6.2700	+1.951%	368	880	+249.920%
2026-04-09	5.7500	6.1500	5.7500	6.1500	+7.895%	287	1,046	+256.748%
2026-04-08	5.9200	6.2000	5.5500	5.7000	+45.408%	375	898	+284.912%
2026-04-07	3.6000	3.9200	3.6000	3.9200	-3.210%	3	750	+459.694%
2026-04-06	4.2500	4.3000	4.0000	4.0500	+1.250%	8	750	+441.728%
2026-04-02	3.6000	4.0000	3.6000	4.0000	+1.266%	51	772	+448.500%
2026-04-01	4.0000	4.1400	3.7300	3.9500	+14.493%	30	772	+455.443%
2026-03-31	2.7000	3.4500	2.6800	3.4500	+46.809%	18	783	+535.942%
2026-03-30	2.9700	2.9800	2.3400	2.3500	-19.521%	365	781	+833.617%
2026-03-27	2.7500	3.4300	2.7500	2.9200	-20.000%	251	876	+651.370%
2026-03-26	4.1800	4.1800	3.6500	3.6500	-20.652%	13	673	+501.096%
2026-03-25	5.0000	5.0000	4.6000	4.6000	-0.862%	22	669	+376.957%
2026-03-24	4.3700	4.8500	4.3500	4.6400	-9.020%	255	669	+372.845%
2026-03-23	5.1600	5.1600	4.9200	5.1000	+13.333%	73	559	+330.196%
2026-03-20	4.8000	4.9000	4.3500	4.5000	-22.414%	30	525	+387.556%
2026-03-19	5.4700	5.8000	5.2700	5.8000	+1.576%	47	527	+278.276%
2026-03-18	5.8400	5.8400	5.7100	5.7100	-12.154%	21	520	+284.238%
2026-03-17	6.6400	6.6400	6.4700	6.5000	-0.763%	61	505	+237.538%
2026-03-16	6.3000	6.5500	6.3000	6.5500	+11.395%	7	445	+234.962%
2026-03-13	6.4400	6.4400	5.8800	5.8800	-22.632%	5	438	+273.129%
2026-03-11	7.6000	7.6000	7.6000	7.6000	-5.590%	1	458	+188.684%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+18.382%	1	459	+172.547%
2026-03-09	5.8000	6.8000	5.8000	6.8000	-1.449%	16	459	+222.647%
2026-03-06	7.1000	7.1000	6.9000	6.9000	-10.039%	3	454	+217.971%
2026-03-05	6.9000	7.6700	6.9000	7.6700	-4.125%	21	453	+186.050%
2026-03-04	8.0700	8.2100	8.0000	8.0000	+17.647%	10	435	+174.250%
2026-03-03	6.5500	6.8000	6.1500	6.8000	-13.924%	245	441	+222.647%
2026-03-02	7.5200	7.9000	7.5200	7.9000	+3.947%	12	196	+177.722%
2026-02-27	7.2000	7.6200	7.2000	7.6000	-3.185%	12	207	+188.684%
2026-02-26	8.9000	8.9000	7.5000	7.8500	-13.831%	30	204	+179.490%
2026-02-25	8.6100	9.1100	8.6100	9.1100	+17.548%	2	189	+140.834%
2026-02-24	7.4000	7.7500	7.4000	7.7500	+9.155%	10	189	+183.097%
2026-02-23	7.8500	7.8500	7.0000	7.1000	-12.020%	23	182	+209.014%
2026-02-20	7.1000	8.2200	7.1000	8.0700	+4.805%	21	161	+171.871%
2026-02-18	7.5000	7.8000	7.5000	7.7000	+5.479%	4	152	+184.935%
2026-02-17	6.5000	7.3000	6.5000	7.3000	-2.667%	11	150	+200.548%
2026-02-13	7.1000	7.5000	7.1000	7.5000	0.000%	7	150	+192.533%
2026-02-12	8.3500	8.3500	7.5000	7.5000	-20.635%	22	150	+192.533%
2026-02-09	8.3500	9.6700	8.3500	9.4500	+18.273%	16	150	+132.169%
2026-02-06	7.9400	7.9900	7.9400	7.9900	+4.036%	4	136	+174.593%
2026-02-05	7.7900	7.9200	7.1000	7.6800	-10.698%	212	138	+185.677%
2026-02-04	9.3000	9.7300	7.7800	8.6000	-13.131%	229	150	+155.116%
2026-02-03	10.7500	10.7500	9.7000	9.9000	-9.589%	28	30	+121.616%
2026-01-30	10.8500	10.9500	10.8500	10.9500	-12.749%	2	18	+100.365%
2026-01-27	12.1400	12.5500	12.1400	12.5500	+9.130%	5	18	+74.821%
2026-01-23	11.5000	11.5000	11.5000	11.5000	+5.215%	1	17	+90.783%
2026-01-22	10.4200	11.1000	10.4200	10.9300	+8.433%	17	17	+100.732%
2026-01-21	10.0800	10.0800	10.0800	10.0800	+8.387%	1	14	+117.659%
2026-01-20	10.5000	10.5000	9.3000	9.3000	-15.455%	12	14	+135.914%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-5.172%	1	1	+99.455%
2026-01-15	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	+89.138%