Dark

TQQQ20260918C75
TQQQ Sep 18 2026 75.00 Call (TQQQ260918C00075000)
option OPRA

EOD

Aug 10, 2026

5.45-8.403%(-0.50)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.8000	5.9000	5.2500	5.4500	-8.403%	118	4,561	0.000%
2026-08-07	5.4000	6.1000	5.3000	5.9500	+33.708%	252	4,566	-8.403%
2026-08-06	4.7000	5.8000	4.3500	4.4500	-21.655%	347	4,504	+22.472%
2026-08-05	7.4200	8.0400	5.6800	5.6800	-20.000%	660	4,352	-4.049%
2026-08-04	4.2500	7.4300	4.0000	7.1000	+106.997%	2,874	4,667	-23.239%
2026-08-03	2.2200	3.5200	2.2000	3.4300	+45.957%	417	4,567	+58.892%
2026-07-31	2.9900	3.2700	2.1600	2.3500	-1.261%	347	4,468	+131.915%
2026-07-30	1.9000	2.4700	1.6200	2.3800	+114.414%	524	4,335	+128.992%
2026-07-29	1.8400	2.1100	1.1100	1.1100	-41.579%	396	4,274	+390.991%
2026-07-28	2.0000	2.1300	1.5000	1.9000	-23.695%	1,145	5,081	+186.842%
2026-07-27	3.3000	3.3000	2.1700	2.4900	-14.433%	3,486	4,679	+118.876%
2026-07-24	3.7500	3.7500	2.8100	2.9100	-21.351%	1,448	6,423	+87.285%
2026-07-23	5.0000	5.0000	3.6000	3.7000	-35.652%	452	6,064	+47.297%
2026-07-22	6.0000	6.3400	5.7500	5.7500	-11.538%	225	5,814	-5.217%
2026-07-21	5.7000	6.5200	5.6000	6.5000	+38.298%	271	5,768	-16.154%
2026-07-20	5.2500	6.0000	4.7000	4.7000	-6.931%	91	5,791	+15.957%
2026-07-17	4.7500	5.7400	4.1000	5.0500	-19.841%	740	5,767	+7.921%
2026-07-16	7.5000	7.5200	5.9000	6.3000	-21.544%	304	5,941	-13.492%
2026-07-15	9.4500	9.4500	7.2500	8.0300	-10.679%	172	5,935	-32.130%
2026-07-14	8.7000	9.3000	8.5000	8.9900	+15.701%	104	5,875	-39.377%
2026-07-13	9.0000	9.0000	7.5000	7.7700	-26.000%	1,080	5,869	-29.858%
2026-07-10	10.0000	10.5500	9.3500	10.5000	+1.449%	224	5,884	-48.095%
2026-07-09	8.5500	10.5000	8.5500	10.3500	+28.094%	194	5,743	-47.343%
2026-07-08	7.6800	8.2000	6.9000	8.0800	+7.733%	101	5,736	-32.550%
2026-07-07	9.1400	9.4000	7.5000	7.5000	-28.571%	422	5,728	-27.333%
2026-07-06	10.1000	11.3000	10.1000	10.5000	+12.903%	278	5,929	-48.095%
2026-07-02	12.6000	12.6000	8.5500	9.3000	-21.186%	639	5,807	-41.398%
2026-07-01	12.8500	13.0000	11.8000	11.8000	-18.621%	338	5,807	-53.814%
2026-06-30	11.0000	14.6000	11.0000	14.5000	+20.833%	142	5,816	-62.414%
2026-06-29	10.7500	12.1000	9.0800	12.0000	+25.000%	219	5,849	-54.583%
2026-06-26	9.9000	10.9000	9.0000	9.6000	-11.927%	1,182	5,817	-43.229%
2026-06-25	12.0000	12.0000	9.9000	10.9000	+14.737%	1,218	6,196	-50.000%
2026-06-24	11.1000	12.0000	9.5000	9.5000	-16.667%	183	5,722	-42.632%
2026-06-23	11.5500	13.2900	11.0000	11.4000	-28.616%	471	5,732	-52.193%
2026-06-22	17.2500	17.7000	15.3800	15.9700	-4.371%	130	5,659	-65.874%
2026-06-18	15.7000	16.7500	15.1000	16.7000	+31.393%	28	5,608	-67.365%
2026-06-17	15.0000	15.6000	12.7100	12.7100	-10.807%	73	5,608	-57.120%
2026-06-16	17.1200	17.2500	14.2500	14.2500	-18.571%	90	5,608	-61.754%
2026-06-15	16.7900	17.6000	16.3300	17.5000	+34.409%	210	5,590	-68.857%
2026-06-12	12.7500	13.9500	11.4400	13.0200	+3.911%	339	5,590	-58.141%
2026-06-11	9.1000	12.8000	9.0000	12.5300	+39.532%	271	5,590	-56.504%
2026-06-10	10.7500	11.2500	8.8000	8.9800	-15.283%	194	5,627	-39.310%
2026-06-09	13.5000	13.5000	7.8200	10.6000	-11.814%	768	5,680	-48.585%
2026-06-08	12.0100	13.4000	11.7600	12.0200	+11.814%	123	5,669	-54.659%
2026-06-05	15.9500	15.9500	10.3900	10.7500	-42.359%	432	5,687	-49.302%
2026-06-04	17.3800	18.9600	17.0000	18.6500	-4.847%	105	5,483	-70.777%
2026-06-03	20.0500	20.0500	19.1800	19.6000	-0.254%	224	5,502	-72.194%
2026-06-02	19.0000	19.9000	18.3000	19.6500	+2.025%	91	5,661	-72.265%
2026-06-01	17.7000	19.5000	17.4000	19.2600	+10.183%	55	5,663	-71.703%
2026-05-29	18.0000	18.5200	16.9500	17.4800	+1.628%	181	5,662	-68.822%
2026-05-28	15.8100	17.2300	15.3100	17.2000	+9.345%	133	5,668	-68.314%
2026-05-27	16.5500	16.8500	14.9500	15.7300	-1.994%	80	5,663	-65.353%
2026-05-26	14.6500	16.2000	14.4000	16.0500	+22.706%	411	5,634	-66.044%
2026-05-22	13.0000	13.9300	12.9500	13.0800	+5.740%	398	5,582	-58.333%
2026-05-21	11.5000	12.5500	11.0000	12.3700	+1.310%	82	5,540	-55.942%
2026-05-20	10.8500	12.2100	10.7700	12.2100	+22.100%	320	5,540	-55.364%
2026-05-19	10.4000	10.9000	9.2500	10.0000	-8.257%	170	5,436	-45.500%
2026-05-18	12.1700	12.2300	10.0000	10.9000	-9.693%	160	5,436	-50.000%
2026-05-15	12.2900	13.0200	11.8400	12.0700	-16.930%	162	5,436	-54.847%
2026-05-14	13.4200	15.1600	13.4200	14.5300	+6.369%	152	5,370	-62.491%
2026-05-13	12.5200	13.6600	11.4700	13.6600	+17.759%	124	5,421	-60.102%
2026-05-12	11.5000	12.0900	9.6400	11.6000	-11.111%	340	5,421	-53.017%
2026-05-11	12.5500	13.3000	12.1500	13.0500	+6.011%	397	5,421	-58.238%
2026-05-08	10.3500	12.5500	10.3500	12.3100	+33.950%	793	5,407	-55.727%
2026-05-07	9.5500	10.6000	9.0000	9.1900	-2.751%	914	5,747	-40.696%
2026-05-06	7.6500	9.4500	7.3000	9.4500	+34.424%	766	6,509	-42.328%
2026-05-05	6.1000	7.1500	6.1000	7.0300	+27.355%	594	6,334	-22.475%
2026-05-04	5.9000	6.1100	5.3000	5.5200	-5.641%	1,023	6,157	-1.268%
2026-05-01	5.5000	6.0000	5.1900	5.8500	+17.000%	753	4,916	-6.838%
2026-04-30	4.4000	5.1500	4.0000	5.0000	+22.850%	117	4,916	+9.000%
2026-04-29	4.0500	4.4500	3.9000	4.0700	-1.214%	68	4,869	+33.907%
2026-04-28	4.0600	4.2000	3.7100	4.1200	-15.226%	70	4,822	+32.282%
2026-04-27	4.7000	4.9500	4.5500	4.8600	-2.800%	120	4,858	+12.140%
2026-04-24	4.3000	5.0000	4.1500	5.0000	+43.678%	369	4,842	+9.000%
2026-04-23	3.8000	4.0500	3.2800	3.4800	-10.769%	67	4,619	+56.609%
2026-04-22	3.0000	3.9000	3.0000	3.9000	+29.139%	47	4,576	+39.744%
2026-04-21	3.2300	3.2300	3.0200	3.0200	-4.430%	15	4,535	+80.464%
2026-04-20	3.2000	3.2500	2.9400	3.1600	-5.672%	169	4,535	+72.468%
2026-04-17	3.0500	3.5000	3.0500	3.3500	+25.000%	313	4,582	+62.687%
2026-04-16	2.4600	3.0300	2.4400	2.6800	+13.080%	278	4,581	+103.358%
2026-04-15	1.7400	2.4000	1.7000	2.3700	+42.771%	134	4,527	+129.958%
2026-04-14	1.2600	1.6600	1.2600	1.6600	+58.095%	3,091	4,464	+228.313%
2026-04-13	0.8500	1.0700	0.8500	1.0500	+14.130%	253	2,391	+419.048%
2026-04-10	1.0000	1.0200	0.9200	0.9200	-3.158%	762	2,272	+492.391%
2026-04-09	0.8200	0.9600	0.8200	0.9500	+9.195%	38	1,520	+473.684%
2026-04-08	0.0100	0.8700	0.0100	0.8700	+61.111%	58	1,515	+526.437%
2026-04-07	0.4800	0.5400	0.4000	0.5400	+5.882%	28	1,505	+909.259%
2026-04-06	0.6100	0.6100	0.5100	0.5100	+15.909%	7	1,510	+968.627%
2026-04-02	0.4200	0.4400	0.4200	0.4400	-18.519%	5	1,517	+1,138.636%
2026-04-01	0.4900	0.5500	0.4900	0.5400	+14.894%	24	1,517	+909.259%
2026-03-31	0.4000	0.4700	0.3500	0.4700	+46.875%	55	1,512	+1,059.574%
2026-03-30	0.4000	0.4000	0.2800	0.3200	-23.810%	2,182	1,513	+1,603.125%
2026-03-27	0.4500	0.4500	0.4100	0.4200	-26.316%	69	2,710	+1,197.619%
2026-03-26	0.6000	0.6300	0.5700	0.5700	-25.000%	12	2,677	+856.140%
2026-03-25	0.7800	0.7800	0.7600	0.7600	+1.333%	144	2,667	+617.105%
2026-03-24	0.7300	0.7500	0.6600	0.7500	-6.250%	10	2,524	+626.667%
2026-03-23	0.9500	0.9500	0.8000	0.8000	+3.896%	136	2,514	+581.250%
2026-03-20	0.9500	0.9500	0.7500	0.7700	-23.000%	148	2,497	+607.792%
2026-03-19	0.9500	1.0900	0.9000	1.0000	-4.762%	192	2,495	+445.000%
2026-03-18	1.1100	1.1600	0.9800	1.0500	-14.634%	65	2,417	+419.048%
2026-03-17	1.3100	1.3100	1.1500	1.2300	-2.381%	16	2,383	+343.089%
2026-03-16	1.2200	1.2600	1.1500	1.2600	+14.545%	46	2,367	+332.540%
2026-03-13	1.2900	1.4100	1.1000	1.1000	-16.031%	55	2,332	+395.455%
2026-03-12	1.3500	1.3500	1.1500	1.3100	-18.125%	30	2,306	+316.031%
2026-03-11	1.6000	1.6000	1.6000	1.6000	-8.571%	15	2,296	+240.625%
2026-03-10	1.6100	1.7500	1.3500	1.7500	0.000%	19	2,301	+211.429%
2026-03-09	1.3800	1.8000	1.2900	1.7500	+8.696%	27	2,292	+211.429%
2026-03-06	1.5900	1.8800	1.5500	1.6100	-2.424%	57	3,011	+238.509%
2026-03-05	2.0700	2.0700	1.6500	1.6500	-10.811%	30	2,979	+230.303%
2026-03-04	1.7400	1.9000	1.7400	1.8500	+25.000%	1,967	2,959	+194.595%
2026-03-03	1.3900	1.6000	1.3700	1.4800	-17.778%	26	1,124	+268.243%
2026-03-02	1.5100	1.8100	1.5100	1.8000	-0.552%	49	1,134	+202.778%
2026-02-26	1.8700	1.8700	1.7000	1.8100	-17.727%	107	1,086	+201.105%
2026-02-25	2.1100	2.3000	2.1100	2.2000	+8.911%	894	1,050	+147.727%
2026-02-24	1.8600	2.0200	1.8600	2.0200	+8.602%	86	1,050	+169.802%
2026-02-23	1.6000	1.8600	1.6000	1.8600	-6.061%	59	984	+193.011%
2026-02-18	1.9000	2.0400	1.9000	1.9800	-1.493%	15	1,040	+175.253%
2026-02-13	1.7500	2.0100	1.7500	2.0100	+6.349%	97	978	+171.144%
2026-02-12	2.2800	2.2800	1.7600	1.8900	-21.901%	834	978	+188.360%
2026-02-11	2.3400	2.4200	2.1200	2.4200	+5.217%	8	186	+125.207%
2026-02-10	2.5500	2.5500	2.3000	2.3000	-8.000%	111	180	+136.957%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+11.607%	1	125	+118.000%
2026-02-06	2.2400	2.2400	2.2400	2.2400	+10.891%	1	125	+143.304%
2026-02-05	1.6800	2.0200	1.6800	2.0200	-15.833%	11	124	+169.802%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-19.192%	1	115	+127.083%
2026-02-03	3.7600	3.7600	2.9300	2.9700	-19.293%	15	116	+83.502%
2026-02-02	3.6800	3.6800	3.6800	3.6800	-1.867%	2	113	+48.098%
2026-01-30	3.7500	3.7500	3.7500	3.7500	0.000%	1	111	+45.333%
2026-01-29	4.0000	4.0000	3.4000	3.7500	-15.730%	79	110	+45.333%
2026-01-28	4.5000	4.5000	4.4000	4.4500	+9.877%	22	50	+22.472%
2026-01-27	4.0500	4.1500	3.7000	4.0500	+17.391%	19	29	+34.568%
2026-01-26	2.8200	3.5500	2.8200	3.4500	+4.545%	9	10	+57.971%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-5.714%	1	2	+65.152%
2026-01-22	2.7000	3.5000	2.7000	3.5000	0.000%	2	2	+55.714%