Dark

TQQQ20260918C55
TQQQ Sep 18 2026 55.00 Call (TQQQ260918C00055000)
option OPRA

EOD

Aug 10, 2026

20.05+1.058%(+0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.0000	20.6000	20.0000	20.0500	+1.058%	8	3,873	0.000%
2026-08-07	20.0700	20.0700	19.6800	19.8400	+3.603%	387	3,872	+1.058%
2026-08-06	18.7000	19.1500	18.7000	19.1500	-5.432%	42	3,911	+4.700%
2026-08-05	22.3600	22.3600	20.2500	20.2500	-4.840%	15	3,914	-0.988%
2026-08-04	17.1000	21.6300	17.1000	21.2800	+40.927%	38	3,917	-5.780%
2026-08-03	14.7200	15.5700	14.7100	15.1000	+16.333%	145	3,931	+32.781%
2026-07-31	13.0000	13.0000	11.5000	12.9800	+6.919%	117	3,915	+54.468%
2026-07-30	11.3000	12.1400	11.3000	12.1400	+34.144%	381	4,187	+65.157%
2026-07-29	10.4000	11.2000	8.6600	9.0500	-17.727%	441	3,820	+121.547%
2026-07-28	10.2500	11.3300	9.4800	11.0000	-11.717%	161	3,521	+82.273%
2026-07-27	14.6000	14.6000	11.5200	12.4600	-12.254%	602	3,523	+60.915%
2026-07-24	14.5500	14.5500	14.2000	14.2000	-3.729%	12	3,399	+41.197%
2026-07-23	15.8300	15.8300	14.3000	14.7500	-21.751%	195	3,448	+35.932%
2026-07-22	18.8500	18.8500	18.8500	18.8500	-1.412%	3	3,297	+6.366%
2026-07-21	18.4600	19.1500	18.2000	19.1200	+10.265%	9	3,297	+4.864%
2026-07-20	17.3400	17.3400	17.3400	17.3400	+1.641%	1	3,298	+15.629%
2026-07-17	14.9200	17.2000	14.9200	17.0600	-10.493%	26	3,298	+17.526%
2026-07-16	19.3000	19.5000	19.0000	19.0600	-7.744%	16	3,295	+5.194%
2026-07-15	20.5100	20.6600	20.5100	20.6600	-8.584%	8	3,299	-2.953%
2026-07-14	22.6500	23.1500	22.6000	22.6000	+4.147%	4	3,303	-11.283%
2026-07-13	22.6200	22.6200	20.5000	21.7000	-10.700%	8	3,307	-7.604%
2026-07-09	22.9800	24.4800	22.9800	24.3000	+17.448%	14	3,306	-17.490%
2026-07-08	20.0600	20.6900	19.0000	20.6900	+0.437%	10	3,307	-3.093%
2026-07-07	22.6000	22.6000	20.5000	20.6000	-15.226%	138	3,309	-2.670%
2026-07-06	24.5100	24.9600	24.3000	24.3000	+13.711%	4	3,288	-17.490%
2026-07-02	21.0600	21.7400	21.0600	21.3700	-21.376%	6	3,285	-6.177%
2026-07-01	27.0800	27.1800	27.0800	27.1800	-3.274%	4	3,285	-26.233%
2026-06-30	26.9800	28.1000	26.9800	28.1000	+10.413%	11	3,285	-28.648%
2026-06-29	22.7300	25.4500	22.7300	25.4500	+15.263%	23	3,286	-21.218%
2026-06-26	21.4400	22.5500	21.4400	22.0800	-5.358%	65	3,286	-9.194%
2026-06-25	23.3300	23.3300	23.3300	23.3300	+8.159%	1	3,277	-14.059%
2026-06-24	22.3100	22.4500	21.5700	21.5700	-8.213%	15	3,277	-7.047%
2026-06-23	24.3100	26.1300	23.5000	23.5000	-21.771%	32	3,291	-14.681%
2026-06-22	31.9700	31.9700	29.9700	30.0400	-2.689%	155	3,301	-33.256%
2026-06-18	30.3600	31.0100	30.3600	30.8700	+17.779%	27	3,303	-35.050%
2026-06-17	29.1800	29.1900	26.2100	26.2100	-8.676%	72	3,303	-23.502%
2026-06-16	31.4700	31.4700	28.7000	28.7000	-11.118%	26	3,303	-30.139%
2026-06-15	31.1900	32.5000	31.1700	32.2900	+21.849%	166	3,229	-37.906%
2026-06-12	24.5000	27.0100	24.5000	26.5000	+5.075%	164	3,229	-24.340%
2026-06-11	21.7500	25.3000	21.2700	25.2200	+24.790%	228	3,229	-20.500%
2026-06-10	21.7000	24.0000	20.2100	20.2100	-11.165%	145	3,421	-0.792%
2026-06-09	23.3400	23.7500	18.7000	22.7500	-10.644%	94	3,289	-11.868%
2026-06-08	25.6600	26.8700	25.0500	25.4600	+7.653%	68	3,266	-21.249%
2026-06-05	29.6000	29.7500	22.9800	23.6500	-29.655%	131	3,305	-15.222%
2026-06-04	31.4300	33.6200	31.4300	33.6200	-2.973%	64	3,333	-40.363%
2026-06-03	35.2300	35.2300	34.1000	34.6500	+0.058%	225	3,402	-42.136%
2026-06-02	33.8400	34.7000	33.8400	34.6300	+2.456%	28	3,366	-42.102%
2026-06-01	32.5900	34.9700	32.5900	33.8000	+8.299%	18	3,350	-40.680%
2026-05-29	32.8800	32.9700	31.2100	31.2100	-0.288%	59	3,358	-35.758%
2026-05-28	31.3000	31.3000	31.3000	31.3000	+5.104%	10	3,406	-35.942%
2026-05-27	30.7000	30.7000	28.6500	29.7800	-1.619%	56	3,431	-32.673%
2026-05-26	28.5700	30.2700	28.5700	30.2700	+14.270%	113	3,466	-33.763%
2026-05-22	26.8800	27.6600	26.2500	26.4900	+5.244%	69	3,532	-24.311%
2026-05-21	24.3900	26.0000	24.3900	25.1700	+3.453%	82	3,536	-20.342%
2026-05-20	23.4000	24.3300	23.4000	24.3300	+8.230%	11	3,536	-17.591%
2026-05-19	22.4300	22.4800	21.2700	22.4800	+3.119%	23	3,524	-10.810%
2026-05-18	25.3000	25.3000	21.8000	21.8000	-12.132%	43	3,524	-8.028%
2026-05-15	25.1500	26.2000	24.8100	24.8100	-9.946%	9	3,524	-19.186%
2026-05-14	27.1200	28.0000	26.5800	27.5500	+2.416%	37	3,531	-27.223%
2026-05-13	24.6400	26.9000	23.8800	26.9000	+16.957%	11	3,517	-25.465%
2026-05-12	24.7200	24.9700	21.4000	23.0000	-11.606%	113	3,517	-12.826%
2026-05-11	25.7000	26.3600	25.6200	26.0200	+2.441%	112	3,517	-22.944%
2026-05-08	22.7000	25.4000	22.7000	25.4000	+22.528%	133	3,524	-21.063%
2026-05-07	21.5500	22.8000	20.7300	20.7300	-1.520%	175	3,623	-3.280%
2026-05-06	18.8900	21.1700	18.7500	21.0500	+16.491%	144	3,614	-4.751%
2026-05-05	17.0200	18.1300	17.0200	18.0700	+14.367%	64	3,674	+10.957%
2026-05-04	16.2700	16.5500	15.2700	15.8000	-0.940%	124	3,684	+26.899%
2026-05-01	15.7700	16.2900	15.7700	15.9500	+9.247%	103	3,718	+25.705%
2026-04-30	14.2500	14.7400	12.7700	14.6000	+10.189%	244	3,718	+37.329%
2026-04-29	12.9100	13.4300	12.8800	13.2500	+3.354%	35	3,916	+51.321%
2026-04-28	13.0000	13.0600	12.1000	12.8200	-8.754%	152	3,924	+56.396%
2026-04-27	13.8200	14.1000	13.7100	14.0500	-1.885%	55	3,864	+42.705%
2026-04-24	12.8700	14.3200	12.8400	14.3200	+21.872%	139	3,873	+40.014%
2026-04-23	12.4000	12.8000	10.9500	11.7500	-5.698%	525	3,862	+70.638%
2026-04-22	11.4400	12.4600	11.4000	12.4600	+18.667%	235	3,581	+60.915%
2026-04-21	11.2000	11.6000	10.3400	10.5000	-3.581%	142	3,614	+90.952%
2026-04-20	11.1000	11.3000	10.1500	10.8900	-2.419%	162	3,614	+84.114%
2026-04-17	9.6100	11.4700	9.6100	11.1600	+14.462%	1,146	3,632	+79.659%
2026-04-16	9.8000	10.3000	9.0800	9.7500	+5.863%	256	3,764	+105.641%
2026-04-15	7.7900	9.4500	7.7100	9.2100	+21.987%	1,305	3,767	+117.698%
2026-04-14	6.4500	7.6300	6.4500	7.5500	+25.833%	1,229	3,657	+165.563%
2026-04-13	5.1000	6.0000	5.1000	6.0000	+11.111%	182	3,044	+234.167%
2026-04-10	5.4000	5.6500	5.2000	5.4000	+1.124%	193	2,942	+271.296%
2026-04-09	4.8000	5.3400	4.6300	5.3400	+8.980%	771	2,848	+275.468%
2026-04-08	5.0000	5.3000	4.6600	4.9000	+40.000%	285	2,869	+309.184%
2026-04-07	3.1500	3.5000	2.8000	3.5000	+1.449%	173	2,746	+472.857%
2026-04-06	3.7000	3.7000	3.2500	3.4500	+7.813%	97	2,720	+481.159%
2026-04-02	2.7000	3.3500	2.6500	3.2000	-1.235%	168	2,692	+526.563%
2026-04-01	3.2500	3.5500	3.1500	3.2400	+9.459%	283	2,692	+518.827%
2026-03-31	2.1500	2.9600	2.1400	2.9600	+56.614%	2,226	2,681	+577.365%
2026-03-30	2.4000	2.4000	1.8100	1.8900	-17.826%	1,083	3,064	+960.847%
2026-03-27	2.7500	2.7600	2.2500	2.3000	-24.092%	1,135	2,613	+771.739%
2026-03-26	3.7500	3.7700	3.0300	3.0300	-25.185%	755	1,780	+561.716%
2026-03-25	4.1000	4.2500	4.0000	4.0500	+6.579%	321	1,449	+395.062%
2026-03-24	3.8800	4.0500	3.7500	3.8000	-9.953%	209	1,322	+427.632%
2026-03-23	4.4000	4.7100	4.0000	4.2200	+9.326%	327	1,404	+375.118%
2026-03-20	4.5200	4.5200	3.7700	3.8600	-21.224%	188	1,233	+419.430%
2026-03-19	4.8000	5.2500	4.5000	4.9000	-1.010%	63	1,255	+309.184%
2026-03-18	5.7400	5.7400	4.9400	4.9500	-12.389%	258	1,225	+305.051%
2026-03-17	6.0000	6.0200	5.6300	5.6500	+0.893%	135	1,124	+254.867%
2026-03-16	5.3500	6.2700	5.3500	5.6000	+9.804%	209	1,034	+258.036%
2026-03-13	5.5000	5.5000	5.0400	5.1000	-8.929%	285	1,089	+293.137%
2026-03-12	6.0500	6.0500	5.6000	5.6000	-15.152%	50	1,068	+258.036%
2026-03-11	6.8400	6.8400	6.5700	6.6000	-2.222%	13	1,036	+203.788%
2026-03-10	7.0500	7.3500	6.7500	6.7500	-0.735%	106	1,033	+197.037%
2026-03-09	5.5600	6.8500	5.2100	6.8000	+5.754%	95	1,006	+194.853%
2026-03-06	6.2400	6.6800	6.2400	6.4300	-6.812%	57	1,075	+211.820%
2026-03-05	6.8800	6.9000	6.3200	6.9000	-4.033%	50	1,074	+190.580%
2026-03-04	6.3500	7.3200	6.3500	7.1900	+15.409%	42	1,072	+178.860%
2026-03-03	5.7500	6.2500	5.3400	6.2300	-12.254%	166	1,070	+221.830%
2026-03-02	6.0000	7.1000	5.9500	7.1000	+5.812%	45	937	+182.394%
2026-02-27	6.7800	6.8700	6.6500	6.7100	-4.823%	9	914	+198.808%
2026-02-26	8.0900	8.0900	6.6000	7.0500	-13.391%	79	913	+184.397%
2026-02-25	7.4500	8.1800	7.4500	8.1400	+12.276%	144	823	+146.314%
2026-02-24	6.9000	7.2500	6.9000	7.2500	+16.000%	19	823	+176.552%
2026-02-23	6.8000	6.8000	6.2500	6.2500	-13.555%	53	819	+220.800%
2026-02-20	6.3500	8.3000	6.2000	7.2300	+13.146%	169	791	+177.317%
2026-02-19	6.5000	6.9000	6.3900	6.3900	-11.862%	12	788	+213.772%
2026-02-18	7.1500	7.3500	7.1500	7.2500	+15.079%	22	788	+176.552%
2026-02-17	6.0000	6.5700	5.8000	6.3000	-7.895%	212	769	+218.254%
2026-02-13	6.5500	6.8400	6.5300	6.8400	+1.183%	89	622	+193.129%
2026-02-12	7.0000	7.0000	6.7600	6.7600	-11.864%	44	622	+196.598%
2026-02-11	8.6000	8.6000	7.6700	7.6700	-6.691%	22	683	+161.408%
2026-02-10	8.5000	8.6600	8.0000	8.2200	-3.294%	56	664	+143.917%
2026-02-09	7.5000	8.6900	7.5000	8.5000	+9.819%	63	684	+135.882%
2026-02-06	6.7800	7.7400	6.7100	7.7400	+12.993%	240	643	+159.044%
2026-02-05	6.7500	7.3500	6.4000	6.8500	-11.613%	165	467	+192.701%
2026-02-04	9.1100	9.1100	7.2100	7.7500	-13.889%	330	389	+158.710%
2026-02-03	11.1300	11.1700	8.5500	9.0000	-18.552%	110	387	+122.778%
2026-02-02	10.0500	11.0500	10.0500	11.0500	+11.055%	73	337	+81.448%
2026-01-30	10.8200	10.8200	9.9500	9.9500	-11.947%	21	294	+101.508%
2026-01-29	11.2000	11.3000	9.7500	11.3000	-5.833%	83	281	+77.434%
2026-01-28	13.0000	13.0000	11.7600	12.0000	+4.439%	5	259	+67.083%
2026-01-27	11.5800	11.5800	11.3500	11.4900	+7.989%	9	260	+74.500%
2026-01-26	10.6400	10.6400	10.6400	10.6400	+6.935%	1	259	+88.440%
2026-01-23	10.0100	10.4500	9.9500	9.9500	+1.531%	82	259	+101.508%
2026-01-22	9.8200	9.9000	9.6000	9.8000	+7.338%	150	180	+104.592%
2026-01-21	8.4100	9.2200	8.4100	9.1300	+11.750%	3	50	+119.606%
2026-01-20	9.0000	9.2500	8.1700	8.1700	-19.902%	35	47	+145.410%
2026-01-16	10.3000	10.7000	10.1000	10.2000	-0.488%	50	42	+96.569%
2026-01-15	11.2300	11.2300	10.2000	10.2500	0.000%	45	42	+95.610%