Dark

TQQQ20261218C105
TQQQ Dec 18 2026 105.00 Call (TQQQ261218C00105000)
option OPRA

EOD

Oct 1, 2026

1.60-1.235%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3600	1.6000	1.3600	1.6000	-1.235%	3	1,414	0.000%
2026-09-30	1.6500	1.6500	1.5300	1.6200	+23.664%	227	1,436	-1.235%
2026-09-29	1.4000	1.4000	1.3100	1.3100	+3.968%	8	1,422	+22.137%
2026-09-28	1.3600	1.5000	1.2600	1.2600	-30.387%	14	1,419	+26.984%
2026-09-25	1.8800	1.9000	1.7300	1.8100	+17.532%	554	1,415	-11.602%
2026-09-24	1.5000	1.5400	1.5000	1.5400	-6.667%	67	1,429	+3.896%
2026-09-23	2.1600	2.1600	1.6500	1.6500	-27.948%	5	1,449	-3.030%
2026-09-22	2.0300	2.3200	1.9900	2.2900	+20.526%	616	1,448	-30.131%
2026-09-21	1.0700	1.9000	1.0700	1.9000	+179.412%	63	1,067	-15.789%
2026-09-18	0.6800	0.6800	0.6800	0.6800	-6.849%	27	1,063	+135.294%
2026-09-17	0.7000	0.7300	0.7000	0.7300	+32.727%	11	1,075	+119.178%
2026-09-16	0.5700	0.5700	0.5500	0.5500	+5.769%	7	1,074	+190.909%
2026-09-15	0.6600	0.6800	0.5200	0.5200	-30.667%	28	1,086	+207.692%
2026-09-14	0.6500	0.7500	0.5600	0.7500	-12.791%	17	1,098	+113.333%
2026-09-11	1.0100	1.0100	0.8600	0.8600	-5.495%	31	1,093	+86.047%
2026-09-10	0.9000	0.9300	0.8900	0.9100	-26.016%	14	1,092	+75.824%
2026-09-09	1.1400	1.2300	1.0400	1.2300	+4.237%	55	1,085	+30.081%
2026-09-08	1.1600	1.2400	1.1200	1.1800	+15.686%	23	1,062	+35.593%
2026-09-04	1.0000	1.1200	1.0000	1.0200	-4.673%	22	1,115	+56.863%
2026-09-03	0.8600	1.0700	0.8000	1.0700	+50.704%	99	1,115	+49.533%
2026-09-02	0.7600	0.7800	0.7000	0.7100	+4.412%	185	1,123	+125.352%
2026-09-01	0.9000	0.9000	0.6800	0.6800	-33.333%	118	1,201	+135.294%
2026-08-31	1.1500	1.1500	1.0000	1.0200	-19.048%	82	1,182	+56.863%
2026-08-28	1.5500	1.5500	1.2600	1.2600	-15.436%	56	1,100	+26.984%
2026-08-27	1.4000	1.5000	1.4000	1.4900	+16.406%	15	1,053	+7.383%
2026-08-26	1.2800	1.2800	1.2800	1.2800	-6.569%	3	1,040	+25.000%
2026-08-25	1.3400	1.4000	1.3000	1.3700	+12.295%	75	1,167	+16.788%
2026-08-24	1.4600	1.4600	1.2000	1.2200	-22.785%	61	1,109	+31.148%
2026-08-21	1.5600	1.6300	1.4100	1.5800	-1.250%	191	1,141	+1.266%
2026-08-20	1.7500	1.7500	1.4700	1.6000	-13.514%	102	1,147	0.000%
2026-08-19	1.8500	2.0500	1.7800	1.8500	-16.667%	17	1,177	-13.514%
2026-08-18	2.3000	2.3000	2.0000	2.2200	-25.753%	11	1,172	-27.928%
2026-08-17	3.2100	3.2500	2.9900	2.9900	-3.236%	65	1,173	-46.488%
2026-08-14	3.3700	3.4400	2.8600	3.0900	-9.118%	120	1,164	-48.220%
2026-08-13	3.1500	3.6600	3.1500	3.4000	+29.278%	43	1,125	-52.941%
2026-08-12	3.1000	3.1000	2.6300	2.6300	-2.593%	602	1,114	-39.163%
2026-08-11	2.7400	2.8200	2.5000	2.7000	-6.897%	414	1,114	-40.741%
2026-08-10	3.0500	3.1500	2.9000	2.9000	-7.348%	83	713	-44.828%
2026-08-07	3.1000	3.2000	3.1000	3.1300	+11.786%	3	630	-48.882%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-21.127%	22	630	-42.857%
2026-08-05	4.6400	4.8900	3.5500	3.5500	-21.111%	93	630	-54.930%
2026-08-04	2.8800	4.5000	2.6100	4.5000	+119.512%	61	648	-64.444%
2026-08-03	1.8500	2.0500	1.5000	2.0500	+35.762%	116	625	-21.951%
2026-07-31	1.5100	1.8400	1.4700	1.5100	+0.667%	42	547	+5.960%
2026-07-30	1.0500	1.5000	1.0500	1.5000	+63.043%	7	554	+6.667%
2026-07-29	1.3800	1.4400	0.9200	0.9200	-26.984%	154	565	+73.913%
2026-07-28	1.3000	1.3800	1.1400	1.2600	-18.710%	119	519	+26.984%
2026-07-27	1.9200	2.0100	1.4000	1.5500	-10.920%	74	505	+3.226%
2026-07-24	2.1800	2.1800	1.7200	1.7400	-18.692%	27	541	-8.046%
2026-07-23	2.3600	2.4300	2.1000	2.1400	-28.667%	36	539	-25.234%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-1.639%	50	596	-46.667%
2026-07-21	2.7500	3.0500	2.7500	3.0500	+15.970%	68	617	-47.541%
2026-07-20	2.6500	2.6500	2.5400	2.6300	+4.781%	68	633	-39.163%
2026-07-17	2.4900	2.8600	2.4900	2.5100	-22.291%	57	619	-36.255%
2026-07-16	3.9300	3.9300	3.2300	3.2300	-32.708%	25	565	-50.464%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-4.950%	1	578	-66.667%
2026-07-10	5.8400	5.8400	5.0500	5.0500	-6.827%	13	577	-68.317%
2026-07-09	5.1000	5.4200	5.1000	5.4200	+26.047%	121	567	-70.480%
2026-07-08	4.0200	4.3000	4.0000	4.3000	+2.381%	3	449	-62.791%
2026-07-07	4.9500	4.9500	4.2000	4.2000	-30.000%	26	462	-61.905%
2026-07-06	5.8200	6.0900	5.8200	6.0000	+22.449%	16	470	-73.333%
2026-07-02	6.7700	6.7700	4.9000	4.9000	-38.750%	19	464	-67.347%
2026-06-30	7.4000	8.0000	7.4000	8.0000	+25.196%	3	464	-80.000%
2026-06-29	5.9300	6.3900	5.9300	6.3900	+17.680%	5	462	-74.961%
2026-06-26	5.4900	5.4900	5.4300	5.4300	-15.023%	2	462	-70.534%
2026-06-25	6.2100	6.3900	6.2100	6.3900	-5.052%	2	463	-74.961%
2026-06-23	7.4000	7.4800	6.7300	6.7300	-33.825%	37	463	-76.226%
2026-06-22	10.2400	10.2400	10.1700	10.1700	+7.053%	11	464	-84.267%
2026-06-18	9.2500	9.5000	9.2500	9.5000	+9.195%	5	469	-83.158%
2026-06-17	8.7000	8.7000	8.7000	8.7000	-13.433%	1	469	-81.609%
2026-06-16	10.0500	10.0500	10.0500	10.0500	-0.985%	1	469	-84.080%
2026-06-15	10.1000	10.2000	10.0800	10.1500	+30.128%	5	465	-84.236%
2026-06-12	7.8000	7.8000	7.8000	7.8000	+10.169%	1	465	-79.487%
2026-06-11	7.0800	7.0800	7.0800	7.0800	+44.490%	1	465	-77.401%
2026-06-10	6.1000	6.1800	4.9000	4.9000	+2.296%	58	465	-67.347%
2026-06-09	7.1200	7.1200	4.7500	4.7900	-24.089%	300	459	-66.597%
2026-06-08	6.3000	6.3300	6.3000	6.3100	-9.599%	4	357	-74.643%
2026-06-05	8.6800	8.6800	6.9800	6.9800	-33.524%	47	358	-77.077%
2026-06-04	9.6000	10.5000	9.6000	10.5000	-7.080%	17	361	-84.762%
2026-06-03	11.8100	11.8100	10.9500	11.3000	+4.630%	31	344	-85.841%
2026-06-02	10.7900	11.3000	10.7900	10.8000	-5.180%	9	354	-85.185%
2026-06-01	9.3900	12.2500	9.3900	11.3900	+17.909%	111	348	-85.953%
2026-05-29	10.0100	10.4500	9.6600	9.6600	+2.439%	53	275	-83.437%
2026-05-28	8.5400	9.4300	8.2100	9.4300	+11.995%	74	273	-83.033%
2026-05-27	8.4200	8.4200	8.4200	8.4200	-1.636%	1	214	-80.998%
2026-05-26	7.2700	8.5600	7.2700	8.5600	+27.761%	105	219	-81.308%
2026-05-22	6.8800	6.8800	6.7000	6.7000	+20.287%	12	136	-76.119%
2026-05-21	5.8000	5.8000	5.5700	5.5700	+18.511%	8	127	-71.275%
2026-05-19	4.7500	4.7500	4.7000	4.7000	-6.561%	11	127	-65.957%
2026-05-18	5.9000	5.9000	5.0000	5.0300	-19.520%	33	126	-68.191%
2026-05-15	7.0000	7.0000	6.2500	6.2500	-21.185%	7	126	-74.400%
2026-05-14	7.4500	7.9300	7.4500	7.9300	+17.831%	6	118	-79.823%
2026-05-13	6.7300	6.7300	6.7300	6.7300	+27.704%	1	0	-76.226%
2026-05-12	5.2200	5.2700	5.0000	5.2700	0.000%	111	0	-69.639%