Dark

TQQQ20260918C70
TQQQ Sep 18 2026 70.00 Call (TQQQ260918C00070000)
option OPRA

EOD

Aug 10, 2026

8.25-4.070%(-0.35)667

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.5500	8.8500	8.1500	8.2500	-4.070%	667	5,218	0.000%
2026-08-07	8.7000	8.9200	7.9000	8.6000	+16.216%	868	4,954	-4.070%
2026-08-06	7.0000	8.3000	6.5500	7.4000	-12.941%	379	5,123	+11.486%
2026-08-05	10.5700	10.8500	8.5000	8.5000	-13.265%	377	5,134	-2.941%
2026-08-04	6.5500	10.2000	6.5500	9.8000	+81.481%	1,442	5,111	-15.816%
2026-08-03	3.8000	5.6500	3.8000	5.4000	+44.000%	1,096	4,873	+52.778%
2026-07-31	4.5500	5.2000	3.4500	3.7500	-2.344%	1,153	4,264	+120.000%
2026-07-30	2.0500	4.0500	2.0500	3.8400	+94.924%	1,266	3,848	+114.844%
2026-07-29	3.1700	3.4500	1.9700	1.9700	-39.385%	1,169	4,033	+318.782%
2026-07-28	3.5000	3.6000	2.6000	3.2500	-19.554%	1,795	4,390	+153.846%
2026-07-27	5.3500	5.3500	3.6000	4.0400	-12.174%	1,810	4,114	+104.208%
2026-07-24	5.6500	5.7100	4.3000	4.6000	-22.948%	824	4,074	+79.348%
2026-07-23	7.0000	7.0000	5.5000	5.9700	-29.765%	1,097	4,415	+38.191%
2026-07-22	8.1000	8.9100	7.2500	8.5000	-4.494%	165	4,426	-2.941%
2026-07-21	8.3600	9.1000	7.8300	8.9000	+30.882%	440	4,399	-7.303%
2026-07-20	7.8500	8.4000	6.8000	6.8000	-2.857%	417	4,335	+21.324%
2026-07-17	6.7500	8.1000	5.9700	7.0000	-20.455%	610	4,318	+17.857%
2026-07-16	9.7700	9.9500	8.2500	8.8000	-20.434%	286	3,991	-6.250%
2026-07-15	12.6100	12.6100	9.9000	11.0600	-6.271%	31	3,884	-25.407%
2026-07-14	10.6500	12.2000	10.6500	11.8000	+10.280%	39	3,891	-30.085%
2026-07-13	11.7300	11.7600	10.4600	10.7000	-20.741%	99	3,914	-22.897%
2026-07-10	12.6800	13.7500	12.6800	13.5000	+1.887%	31	3,851	-38.889%
2026-07-09	12.6500	13.2500	12.0000	13.2500	+23.832%	33	3,850	-37.736%
2026-07-08	10.0000	10.7000	9.3000	10.7000	+2.392%	25	3,848	-22.897%
2026-07-07	11.9000	11.9000	10.0500	10.4500	-24.165%	448	4,070	-21.053%
2026-07-06	13.3100	14.3300	13.2000	13.7800	+14.833%	97	3,727	-40.131%
2026-07-02	13.7400	13.7400	11.0000	12.0000	-20.582%	620	3,508	-31.250%
2026-07-01	15.4000	15.8000	15.1100	15.1100	-13.161%	18	3,508	-45.400%
2026-06-30	15.7500	17.6100	15.7500	17.4000	+19.015%	68	3,504	-52.586%
2026-06-29	13.4000	14.6200	11.4800	14.6200	+22.139%	43	3,478	-43.570%
2026-06-26	12.2400	13.5000	11.9000	11.9700	-13.574%	39	3,474	-31.078%
2026-06-25	13.8000	13.8500	13.0700	13.8500	+12.602%	31	3,474	-40.433%
2026-06-24	13.8200	14.0000	12.2000	12.3000	-11.828%	25	3,481	-32.927%
2026-06-23	14.5000	15.7000	13.7500	13.9500	-25.521%	103	3,495	-40.860%
2026-06-22	20.7600	21.0000	18.6000	18.7300	-6.350%	112	3,536	-55.953%
2026-06-18	18.6000	20.0000	18.2000	20.0000	+25.786%	28	3,627	-58.750%
2026-06-17	18.3400	18.4200	15.6500	15.9000	-10.674%	26	3,627	-48.113%
2026-06-16	20.7900	20.7900	17.5500	17.8000	-14.217%	42	3,627	-53.652%
2026-06-15	19.5000	20.9000	19.3000	20.7500	+29.688%	985	4,131	-60.241%
2026-06-12	14.7800	16.5000	14.4600	16.0000	+4.918%	421	4,131	-48.438%
2026-06-11	12.3500	15.3500	11.2900	15.2500	+38.636%	1,157	4,131	-45.902%
2026-06-10	12.5600	14.0000	10.9300	11.0000	-11.647%	270	3,655	-25.000%
2026-06-09	16.1000	16.5900	9.9400	12.4500	-15.593%	488	3,530	-33.735%
2026-06-08	15.2000	16.3000	14.5000	14.7500	+10.075%	51	3,592	-44.068%
2026-06-05	19.3200	19.3300	12.8900	13.4000	-39.856%	524	3,619	-38.433%
2026-06-04	20.5500	22.2800	20.0000	22.2800	-0.536%	114	3,767	-62.971%
2026-06-03	23.1000	23.1000	22.4000	22.4000	-3.114%	11	3,819	-63.170%
2026-06-02	22.0000	23.2500	22.0000	23.1200	+1.093%	169	3,830	-64.317%
2026-06-01	20.0500	22.8700	20.0500	22.8700	+15.797%	136	3,947	-63.927%
2026-05-29	21.3000	21.8000	19.6000	19.7500	-2.613%	262	3,834	-58.228%
2026-05-28	18.6500	20.5100	18.4700	20.2800	+7.987%	106	3,924	-59.320%
2026-05-27	19.4000	19.4000	18.0200	18.7800	-2.086%	41	3,929	-56.070%
2026-05-26	17.8600	19.1800	17.8600	19.1800	+18.983%	142	3,957	-56.986%
2026-05-22	16.4400	16.9000	16.0600	16.1200	+7.110%	64	3,989	-48.821%
2026-05-21	14.0000	15.3000	14.0000	15.0500	+1.552%	9	3,983	-45.183%
2026-05-20	13.6500	14.8800	13.6500	14.8200	+18.560%	28	3,983	-44.332%
2026-05-19	12.8000	13.4200	11.7000	12.5000	-8.425%	37	3,984	-34.000%
2026-05-18	15.0200	15.0200	12.3500	13.6500	-6.762%	76	3,984	-39.560%
2026-05-15	15.0000	15.8700	14.3300	14.6400	-16.676%	95	3,984	-43.648%
2026-05-14	17.0200	18.0000	16.3500	17.5700	+8.793%	44	3,944	-53.045%
2026-05-13	15.0000	16.4900	14.6000	16.1500	+14.539%	348	3,947	-48.916%
2026-05-12	14.9600	14.9600	12.3100	14.1000	-10.759%	1,040	3,947	-41.489%
2026-05-11	15.0100	16.1100	15.0100	15.8000	+2.731%	213	3,947	-47.785%
2026-05-08	12.5200	15.3800	12.5200	15.3800	+33.972%	458	3,639	-46.359%
2026-05-07	12.0000	13.0000	11.2500	11.4800	-3.691%	1,573	3,873	-28.136%
2026-05-06	10.1800	11.9200	10.1800	11.9200	+30.989%	1,938	4,698	-30.789%
2026-05-05	8.0500	9.3700	8.0500	9.1000	+21.821%	1,051	4,164	-9.341%
2026-05-04	7.6000	8.0000	7.2200	7.4700	-4.719%	307	3,753	+10.442%
2026-05-01	7.3000	8.0000	7.3000	7.8400	+15.294%	933	3,273	+5.230%
2026-04-30	6.2000	6.8900	5.6500	6.8000	+15.059%	358	3,273	+21.324%
2026-04-29	5.8100	6.0200	5.6000	5.9100	+5.536%	200	2,990	+39.594%
2026-04-28	5.7900	6.0000	5.2000	5.6000	-16.293%	398	2,819	+47.321%
2026-04-27	6.6500	6.6900	6.1500	6.6900	+1.672%	820	2,891	+23.318%
2026-04-24	6.0000	6.6500	5.5600	6.5800	+35.113%	589	2,252	+25.380%
2026-04-23	5.1500	5.6500	4.7000	4.8700	-8.972%	165	1,855	+69.405%
2026-04-22	4.0600	5.3700	4.0600	5.3500	+24.130%	372	1,900	+54.206%
2026-04-21	4.6500	4.7200	4.2500	4.3100	-2.045%	264	1,748	+91.415%
2026-04-20	4.4700	4.5500	4.1800	4.4000	-5.376%	301	1,578	+87.500%
2026-04-17	4.3000	4.8500	4.0000	4.6500	+21.094%	742	1,351	+77.419%
2026-04-16	3.6600	4.2100	3.5000	3.8400	+8.475%	190	1,088	+114.844%
2026-04-15	2.6300	3.5400	2.5000	3.5400	+50.000%	194	1,086	+133.051%
2026-04-14	1.9600	2.4000	1.9300	2.3600	+36.416%	566	1,069	+249.576%
2026-04-13	1.5200	1.7300	1.4400	1.7300	+11.613%	438	944	+376.879%
2026-04-10	1.4400	1.6900	1.4200	1.5500	+3.333%	53	1,084	+432.258%
2026-04-09	1.3000	1.5000	1.2000	1.5000	+14.504%	314	1,107	+450.000%
2026-04-08	1.2000	1.4000	1.2000	1.3100	+48.864%	272	1,148	+529.771%
2026-04-07	0.6800	0.8800	0.6600	0.8800	+11.392%	12	1,178	+837.500%
2026-04-06	0.9000	0.9000	0.7200	0.7900	+5.333%	12	1,178	+944.304%
2026-04-02	0.6800	0.8300	0.6500	0.7500	-7.407%	66	1,123	+1,000.000%
2026-04-01	0.7000	0.9000	0.7000	0.8100	+12.500%	320	1,123	+918.519%
2026-03-31	0.6000	0.7200	0.5000	0.7200	+53.191%	71	915	+1,045.833%
2026-03-30	0.5200	0.6000	0.4600	0.4700	-27.692%	422	876	+1,655.319%
2026-03-27	0.7500	0.8800	0.6400	0.6500	-21.687%	168	830	+1,169.231%
2026-03-26	1.0000	1.0200	0.8000	0.8300	-29.060%	111	855	+893.976%
2026-03-25	1.1800	1.2200	1.0500	1.1700	+7.339%	24	842	+605.128%
2026-03-24	1.0400	1.1300	1.0100	1.0900	-12.800%	227	828	+656.881%
2026-03-23	1.3000	1.3000	1.1000	1.2500	0.000%	91	715	+560.000%
2026-03-20	1.2800	1.5600	1.1300	1.2500	-19.872%	100	636	+560.000%
2026-03-19	1.3700	1.5600	1.3700	1.5600	+4.000%	67	637	+428.846%
2026-03-18	1.7500	1.7500	1.5000	1.5000	-14.286%	6	612	+450.000%
2026-03-17	1.9300	1.9300	1.7500	1.7500	-2.235%	24	610	+371.429%
2026-03-16	1.8600	1.8600	1.7500	1.7900	+11.875%	20	615	+360.894%
2026-03-13	1.8000	2.0600	1.6000	1.6000	-13.514%	126	601	+415.625%
2026-03-12	2.1000	2.1000	1.8500	1.8500	-22.594%	23	577	+345.946%
2026-03-11	2.4800	2.4800	2.3900	2.3900	+2.575%	15	586	+245.188%
2026-03-10	2.4000	2.5400	2.3300	2.3300	-0.851%	8	585	+254.077%
2026-03-09	2.0000	2.3500	1.8000	2.3500	+4.444%	47	580	+251.064%
2026-03-06	2.5100	2.5100	2.2500	2.2500	-6.250%	17	588	+266.667%
2026-03-05	2.3000	2.4000	2.3000	2.4000	-9.774%	12	571	+243.750%
2026-03-04	2.3000	2.6600	2.3000	2.6600	+27.885%	26	561	+210.150%
2026-03-03	2.2000	2.2000	1.8700	2.0800	-11.111%	30	541	+296.635%
2026-03-02	2.0800	2.5100	2.0800	2.3400	-6.400%	3	529	+252.564%
2026-02-27	2.5200	2.6000	2.4000	2.5000	-4.943%	39	526	+230.000%
2026-02-26	2.9500	2.9500	2.4500	2.6300	-18.576%	7	521	+213.688%
2026-02-25	2.9000	3.2300	2.9000	3.2300	+29.200%	10	518	+155.418%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+8.696%	5	518	+230.000%
2026-02-23	2.6000	2.7900	2.2400	2.3000	-17.857%	35	518	+258.696%
2026-02-20	2.3300	2.9200	2.3300	2.8000	+10.672%	40	512	+194.643%
2026-02-19	2.7300	2.7300	2.5200	2.5300	-2.317%	10	477	+226.087%
2026-02-18	2.5100	2.9200	2.5100	2.5900	0.000%	54	470	+218.533%
2026-02-17	2.2000	2.5900	2.0900	2.5900	+3.600%	41	462	+218.533%
2026-02-13	2.5900	2.8200	2.4000	2.5000	+2.881%	81	451	+230.000%
2026-02-12	2.6900	2.7200	2.4300	2.4300	-27.679%	76	451	+239.506%
2026-02-11	3.3500	3.4000	3.0500	3.3600	+1.818%	52	447	+145.536%
2026-02-10	3.3500	3.5400	3.3000	3.3000	-8.333%	12	431	+150.000%
2026-02-09	3.2000	3.7000	3.2000	3.6000	+17.264%	67	430	+129.167%
2026-02-06	2.8500	3.0700	2.7000	3.0700	+21.825%	229	396	+168.730%
2026-02-05	3.0000	3.2000	2.4400	2.5200	-18.710%	178	195	+227.381%
2026-02-04	3.7600	3.7600	3.0000	3.1000	-26.190%	129	210	+166.129%
2026-02-03	4.6000	4.6000	3.7900	4.2000	-14.286%	80	126	+96.429%
2026-02-02	4.4000	4.9500	4.4000	4.9000	+1.031%	11	125	+68.367%
2026-01-30	5.0000	5.0000	4.8500	4.8500	+6.593%	4	118	+70.103%
2026-01-29	5.2700	5.2700	4.3500	4.5500	-22.089%	10	115	+81.319%
2026-01-28	5.8200	6.0500	5.8000	5.8400	+6.182%	14	111	+41.267%
2026-01-27	5.1900	5.5000	5.1700	5.5000	+20.879%	73	107	+50.000%
2026-01-26	4.5000	4.5500	4.5000	4.5500	+4.119%	36	41	+81.319%
2026-01-23	4.5000	4.5000	4.3700	4.3700	-2.889%	2	19	+88.787%
2026-01-22	3.8300	4.5000	3.8300	4.5000	0.000%	19	19	+83.333%