Dark

TQQQ20261218C100
TQQQ Dec 18 2026 100.00 Call (TQQQ261218C00100000)
option OPRA

EOD

Oct 1, 2026

2.21+4.245%(+0.09)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1500	2.2100	1.7000	2.2100	+4.245%	179	6,202	0.000%
2026-09-30	2.1000	2.4500	2.1000	2.1200	+3.415%	614	6,093	+4.245%
2026-09-29	1.9100	2.0500	1.8500	2.0500	+9.043%	194	5,947	+7.805%
2026-09-28	2.3500	2.3500	1.6400	1.8800	-29.851%	1,072	5,976	+17.553%
2026-09-25	2.5900	2.7500	2.3500	2.6800	+6.773%	843	5,935	-17.537%
2026-09-24	2.1000	2.6300	2.1000	2.5100	+2.449%	677	5,736	-11.952%
2026-09-23	2.7900	2.8900	2.2400	2.4500	-20.968%	1,136	6,092	-9.796%
2026-09-22	2.5800	3.1800	2.5600	3.1000	+21.094%	1,130	5,994	-28.710%
2026-09-21	1.4000	2.7700	1.4000	2.5600	+137.037%	1,200	5,822	-13.672%
2026-09-18	1.0500	1.0900	0.9300	1.0800	+0.935%	599	5,485	+104.630%
2026-09-17	0.8500	1.1000	0.7600	1.0700	+35.443%	1,191	5,339	+106.542%
2026-09-16	0.8700	1.1000	0.6400	0.7900	+11.268%	390	4,447	+179.747%
2026-09-15	0.9300	0.9300	0.7100	0.7100	-25.263%	94	4,238	+211.268%
2026-09-14	0.9900	1.0500	0.8300	0.9500	-20.833%	206	4,262	+132.632%
2026-09-11	1.3500	1.3700	1.1100	1.2000	-2.439%	166	4,304	+84.167%
2026-09-10	1.3000	1.3300	1.2300	1.2300	-20.645%	49	4,294	+79.675%
2026-09-09	1.5700	1.6200	1.5500	1.5500	-9.884%	733	4,329	+42.581%
2026-09-08	1.4600	1.8400	1.4600	1.7200	+13.158%	684	5,198	+28.488%
2026-09-04	1.5200	1.6000	1.3600	1.5200	+2.703%	50	5,303	+45.395%
2026-09-03	1.0700	1.5000	1.0700	1.4800	+38.318%	440	5,303	+49.324%
2026-09-02	1.2500	1.2500	0.9600	1.0700	+9.184%	284	5,262	+106.542%
2026-09-01	1.1500	1.4000	0.9500	0.9800	-30.986%	211	5,264	+125.510%
2026-08-31	1.7500	1.7500	1.3900	1.4200	-14.970%	91	5,299	+55.634%
2026-08-28	2.0000	2.1300	1.6500	1.6700	-18.537%	205	5,301	+32.335%
2026-08-27	1.9200	2.1000	1.8900	2.0500	+15.169%	714	5,266	+7.805%
2026-08-26	1.6900	1.8200	1.5900	1.7800	+5.952%	560	5,240	+24.157%
2026-08-25	1.9000	1.9600	1.6800	1.6800	+1.818%	1,089	5,020	+31.548%
2026-08-24	1.8500	1.8500	1.5200	1.6500	-22.897%	291	4,292	+33.939%
2026-08-21	2.1000	2.2300	1.9000	2.1400	+1.905%	490	4,280	+3.271%
2026-08-20	2.2600	2.5000	2.0000	2.1000	-12.134%	399	4,203	+5.238%
2026-08-19	2.7000	2.7200	2.3100	2.3900	-5.159%	247	4,347	-7.531%
2026-08-18	2.7900	2.9500	2.5200	2.5200	-33.684%	276	4,438	-12.302%
2026-08-17	4.1000	4.1500	3.7400	3.8000	-2.564%	330	4,380	-41.842%
2026-08-14	4.5000	4.5000	3.7600	3.9000	-9.302%	138	4,244	-43.333%
2026-08-13	3.3500	4.6000	3.3500	4.3000	+28.358%	553	4,208	-48.605%
2026-08-12	3.7100	3.7300	3.3000	3.3500	+8.065%	748	3,963	-34.030%
2026-08-11	3.6500	3.6500	2.9800	3.1000	-16.216%	331	3,505	-28.710%
2026-08-10	3.7000	4.0000	3.6000	3.7000	-8.416%	184	3,307	-40.270%
2026-08-07	3.8100	4.1000	3.7500	4.0400	+16.092%	192	3,270	-45.297%
2026-08-06	3.5800	4.0000	3.2500	3.4800	-17.143%	182	3,228	-36.494%
2026-08-05	5.6600	5.7800	4.2000	4.2000	-19.540%	174	3,181	-47.381%
2026-08-04	2.8700	5.4000	2.8700	5.2200	+109.639%	1,028	3,121	-57.663%
2026-08-03	1.9000	2.5400	1.8800	2.4900	+24.500%	421	2,845	-11.245%
2026-07-31	2.3100	2.3100	1.7600	2.0000	+19.760%	40	2,723	+10.500%
2026-07-30	1.4000	1.8800	1.3500	1.6700	+39.167%	143	2,700	+32.335%
2026-07-29	1.5900	1.6500	1.1900	1.2000	-26.380%	295	2,692	+84.167%
2026-07-28	1.6300	1.7000	1.3500	1.6300	-16.837%	214	2,702	+35.583%
2026-07-27	2.4400	2.4400	1.8000	1.9600	-10.909%	66	2,688	+12.755%
2026-07-24	2.8300	2.8300	2.1000	2.2000	-15.385%	431	2,694	+0.455%
2026-07-23	3.4000	3.4000	2.5100	2.6000	-30.667%	242	2,782	-15.000%
2026-07-22	3.6900	4.0000	3.3500	3.7500	-7.407%	22	2,761	-41.067%
2026-07-21	3.6000	4.0500	3.5000	4.0500	+30.645%	256	2,759	-45.432%
2026-07-20	3.7100	3.7500	3.0800	3.1000	-1.587%	143	2,571	-28.710%
2026-07-17	3.1000	3.6000	2.9000	3.1500	-23.358%	239	2,590	-29.841%
2026-07-16	4.8000	4.8000	3.8000	4.1100	-17.800%	212	2,494	-46.229%
2026-07-15	5.5400	5.5500	4.7300	5.0000	-11.972%	77	2,472	-55.800%
2026-07-14	5.7500	5.8200	5.3500	5.6800	+15.918%	47	2,500	-61.092%
2026-07-13	5.9000	5.9000	4.9000	4.9000	-26.975%	102	2,471	-54.898%
2026-07-10	6.3200	6.8600	6.3200	6.7100	+4.031%	51	2,493	-67.064%
2026-07-09	6.3300	6.5500	5.9500	6.4500	+21.698%	87	2,443	-65.736%
2026-07-08	5.0000	5.3500	4.8000	5.3000	+6.000%	33	2,412	-58.302%
2026-07-07	5.9500	5.9500	5.0000	5.0000	-29.577%	138	2,461	-55.800%
2026-07-06	6.8500	7.3200	6.7000	7.1000	+20.339%	152	2,480	-68.873%
2026-07-02	8.0500	8.0500	5.8000	5.9000	-26.250%	323	2,219	-62.542%
2026-07-01	8.1200	8.3500	7.9200	8.0000	-15.344%	178	2,219	-72.375%
2026-06-30	8.4000	9.5000	8.2000	9.4500	+23.207%	529	2,113	-76.614%
2026-06-29	6.7600	7.7500	5.5700	7.6700	+27.833%	335	2,117	-71.186%
2026-06-26	6.4000	6.9500	6.0000	6.0000	-17.808%	84	1,906	-63.167%
2026-06-25	9.1500	9.1500	6.7500	7.3000	+9.281%	119	1,915	-69.726%
2026-06-24	7.4500	8.0000	6.4000	6.6800	-15.336%	120	1,825	-66.916%
2026-06-23	7.8000	8.6200	7.7000	7.8900	-26.262%	53	1,801	-71.990%
2026-06-22	11.0700	11.8000	10.3900	10.7000	-2.727%	156	1,815	-79.346%
2026-06-18	10.2600	11.0300	10.2100	11.0000	+29.108%	55	2,020	-79.909%
2026-06-17	10.2300	10.2300	8.5100	8.5200	-13.503%	67	2,020	-74.061%
2026-06-16	11.4500	11.4500	9.8500	9.8500	-15.232%	52	2,020	-77.563%
2026-06-15	9.8700	11.7500	9.8000	11.6200	+30.562%	563	1,825	-80.981%
2026-06-12	7.7500	9.1000	7.7500	8.9000	+10.149%	43	1,825	-75.169%
2026-06-11	6.0900	8.2000	5.8500	8.0800	+38.120%	271	1,825	-72.649%
2026-06-10	6.7000	7.1600	5.6400	5.8500	-10.000%	103	1,780	-62.222%
2026-06-09	8.7400	8.7400	5.2000	6.5000	-21.212%	76	1,750	-66.000%
2026-06-08	8.3000	8.5300	7.4000	8.2500	+24.060%	92	1,743	-73.212%
2026-06-05	10.0000	10.0000	6.6500	6.6500	-44.118%	97	1,682	-66.767%
2026-06-04	11.0600	12.3000	10.9000	11.9000	-8.108%	46	1,678	-81.429%
2026-06-03	13.6000	13.6000	12.3000	12.9500	-0.385%	13	1,660	-82.934%
2026-06-02	11.9000	13.0000	11.9000	13.0000	+5.691%	38	1,665	-83.000%
2026-06-01	11.0000	12.5000	11.0000	12.3000	+8.370%	64	1,646	-82.033%
2026-05-29	11.0500	12.0000	10.9500	11.3500	+5.288%	244	1,629	-80.529%
2026-05-28	9.3300	11.0000	9.3300	10.7800	+17.814%	309	1,671	-79.499%
2026-05-27	10.1100	10.1100	9.1500	9.1500	-8.500%	22	1,639	-75.847%
2026-05-26	8.6500	10.1200	8.4800	10.0000	+29.870%	548	1,639	-77.900%
2026-05-22	7.9000	8.1900	7.7000	7.7000	+11.594%	347	1,169	-71.299%
2026-05-21	6.8700	6.9000	6.6500	6.9000	-2.817%	21	868	-67.971%
2026-05-20	6.0500	7.3000	6.0500	7.1000	+20.339%	46	868	-68.873%
2026-05-19	5.8000	6.0000	5.5000	5.9000	-6.349%	87	916	-62.542%
2026-05-18	8.0500	8.0500	6.0000	6.3000	-19.745%	140	916	-64.921%
2026-05-15	7.9400	8.0900	7.2800	7.8500	-15.409%	195	916	-71.847%
2026-05-14	8.4500	9.4500	8.4500	9.2800	+15.280%	33	1,059	-76.185%
2026-05-13	7.0800	8.3500	6.7000	8.0500	+29.839%	277	1,039	-72.547%
2026-05-12	7.0000	7.4000	5.4500	6.2000	-20.000%	377	1,039	-64.355%
2026-05-11	7.4000	7.8700	7.2800	7.7500	+2.649%	145	1,039	-71.484%
2026-05-08	6.0000	7.5700	6.0000	7.5500	+41.121%	203	576	-70.728%
2026-05-07	5.6500	6.2000	5.3000	5.3500	+1.905%	308	429	-58.692%
2026-05-06	4.5500	5.2500	4.5400	5.2500	0.000%	194	173	-57.905%