Dark

TQQQ20261218C110
TQQQ Dec 18 2026 110.00 Call (TQQQ261218C00110000)
option OPRA

EOD

Oct 1, 2026

0.9900-13.158%(-0.1500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9900	0.9900	0.9900	0.9900	-13.158%	26	1,573	0.000%
2026-09-30	1.0000	1.2000	1.0000	1.1400	+20.000%	9	1,547	-13.158%
2026-09-29	0.9000	0.9500	0.9000	0.9500	-1.042%	7	1,541	+4.211%
2026-09-28	0.9900	0.9900	0.9600	0.9600	-27.820%	5	1,538	+3.125%
2026-09-25	1.3000	1.3500	1.3000	1.3300	-1.481%	17	1,537	-25.564%
2026-09-24	1.0900	1.3500	1.0900	1.3500	+8.000%	10	1,536	-26.667%
2026-09-23	1.3000	1.3000	1.2500	1.2500	-24.699%	7	1,535	-20.800%
2026-09-22	1.5400	1.6600	1.5400	1.6600	+18.571%	6	1,538	-40.361%
2026-09-21	0.6000	1.4000	0.5200	1.4000	+180.000%	91	1,534	-29.286%
2026-09-18	0.4600	0.5000	0.4600	0.5000	-1.961%	29	1,551	+98.000%
2026-09-17	0.4000	0.5300	0.3900	0.5100	+54.545%	34	1,539	+94.118%
2026-09-16	0.4600	0.4600	0.3300	0.3300	-10.811%	6	1,533	+200.000%
2026-09-15	0.4700	0.4700	0.3600	0.3700	-21.277%	56	1,534	+167.568%
2026-09-14	0.5600	0.5600	0.4100	0.4700	-33.803%	77	1,518	+110.638%
2026-09-11	0.6600	0.7100	0.6500	0.7100	+7.576%	4	1,535	+39.437%
2026-09-10	0.7500	0.7500	0.6600	0.6600	-27.473%	63	1,535	+50.000%
2026-09-09	0.8200	0.9100	0.8200	0.9100	+1.111%	16	1,536	+8.791%
2026-09-08	0.7500	0.9100	0.7500	0.9000	+18.421%	18	1,540	+10.000%
2026-09-04	0.7300	0.9100	0.7300	0.7600	0.000%	20	1,538	+30.263%
2026-09-03	0.6500	0.7700	0.6200	0.7600	+46.154%	65	1,538	+30.263%
2026-09-02	0.5600	0.5600	0.5100	0.5200	-10.345%	52	1,535	+90.385%
2026-09-01	0.6100	0.6100	0.4800	0.5800	-20.548%	112	1,574	+70.690%
2026-08-31	0.8700	0.9000	0.7300	0.7300	-18.889%	37	1,545	+35.616%
2026-08-28	1.1500	1.2000	0.8900	0.9000	-21.739%	99	1,531	+10.000%
2026-08-27	1.0200	1.1600	1.0200	1.1500	+26.374%	48	1,478	-13.913%
2026-08-26	0.9900	1.1000	0.8400	0.9100	-8.081%	75	1,444	+8.791%
2026-08-25	1.0000	1.4000	0.9300	0.9900	+4.211%	49	1,386	0.000%
2026-08-24	0.9400	1.0000	0.9100	0.9500	-22.764%	81	1,370	+4.211%
2026-08-21	1.2400	1.2500	1.1000	1.2300	+2.500%	56	1,348	-19.512%
2026-08-20	1.3000	1.3000	1.1200	1.2000	-14.286%	168	1,448	-17.500%
2026-08-19	1.4600	1.4600	1.4000	1.4000	-6.040%	60	1,455	-29.286%
2026-08-18	1.8600	1.8800	1.4900	1.4900	-46.595%	51	1,512	-33.557%
2026-08-13	2.5400	2.8400	2.5300	2.7900	+25.676%	737	1,557	-64.516%
2026-08-12	2.2300	2.2500	2.1900	2.2200	+16.842%	28	1,768	-55.405%
2026-08-11	2.2500	2.2500	1.9000	1.9000	-17.391%	36	1,779	-47.895%
2026-08-10	2.6700	2.6700	2.3000	2.3000	-8.367%	711	1,764	-56.957%
2026-08-07	2.4800	2.6100	2.4700	2.5100	-2.713%	30	1,085	-60.558%
2026-08-06	2.5200	2.5800	2.4400	2.5800	-9.474%	158	1,087	-61.628%
2026-08-05	4.0000	4.2000	2.8500	2.8500	-23.387%	172	1,201	-65.263%
2026-08-04	1.6000	3.7500	1.6000	3.7200	+138.462%	80	1,094	-73.387%
2026-08-03	1.3300	1.5600	1.2200	1.5600	+26.829%	41	1,085	-36.538%
2026-07-31	1.3900	1.5000	1.1600	1.2300	+7.895%	21	1,104	-19.512%
2026-07-30	0.8800	1.1400	0.8800	1.1400	+56.164%	118	1,088	-13.158%
2026-07-29	1.1200	1.1200	0.7300	0.7300	-28.431%	18	1,053	+35.616%
2026-07-28	1.0600	1.1000	0.9100	1.0200	-10.526%	62	1,052	-2.941%
2026-07-27	1.3700	1.5500	1.1000	1.1400	-16.176%	19	1,078	-13.158%
2026-07-24	1.5600	1.7700	1.3600	1.3600	-17.576%	24	1,073	-27.206%
2026-07-23	1.6700	1.7600	1.6100	1.6500	-33.198%	15	1,086	-40.000%
2026-07-22	2.4900	2.4900	2.4700	2.4700	-3.137%	4	1,089	-59.919%
2026-07-21	2.4000	2.5500	2.2900	2.5500	+27.500%	22	1,086	-61.176%
2026-07-20	2.2000	2.2000	2.0000	2.0000	-8.257%	10	1,074	-50.500%
2026-07-17	1.8500	2.5400	1.8500	2.1800	-14.510%	116	1,074	-54.587%
2026-07-16	3.1500	3.1500	2.5200	2.5500	-27.143%	117	1,096	-61.176%
2026-07-15	3.6800	4.0000	3.3500	3.5000	-9.794%	143	1,035	-71.714%
2026-07-14	4.0000	4.0000	3.8800	3.8800	+12.791%	749	1,027	-74.485%
2026-07-13	3.4400	3.4400	3.4400	3.4400	-21.101%	3	335	-71.221%
2026-07-09	4.3000	4.5200	4.3000	4.3600	+21.111%	12	337	-77.294%
2026-07-08	3.0000	3.6000	3.0000	3.6000	+2.857%	2	327	-72.500%
2026-07-07	4.1500	4.1500	3.5000	3.5000	-30.000%	14	325	-71.714%
2026-07-06	4.9400	5.0000	4.5500	5.0000	+27.877%	9	326	-80.200%
2026-07-02	4.0000	4.2400	3.9100	3.9100	-30.919%	70	295	-74.680%
2026-07-01	5.7000	5.7000	5.6600	5.6600	-18.561%	2	295	-82.509%
2026-06-30	6.1000	7.0000	6.1000	6.9500	+27.523%	16	298	-85.755%
2026-06-29	4.6800	5.4700	4.4700	5.4500	+20.843%	12	285	-81.835%
2026-06-26	4.5900	4.5900	4.5000	4.5100	-17.550%	8	281	-78.049%
2026-06-25	6.0500	6.0500	5.4700	5.4700	+4.589%	11	285	-81.901%
2026-06-24	5.4000	5.4000	4.9000	5.2300	-7.434%	6	276	-81.071%
2026-06-23	6.0000	6.1900	5.4000	5.6500	-28.931%	31	276	-82.478%
2026-06-22	9.0000	9.0000	7.8100	7.9500	-6.690%	11	270	-87.547%
2026-06-18	8.1600	8.5200	8.1600	8.5200	+15.135%	4	267	-88.380%
2026-06-16	8.3300	8.3300	7.4000	7.4000	-16.667%	57	267	-86.622%
2026-06-15	7.9500	9.0000	7.9500	8.8800	+31.556%	49	210	-88.851%
2026-06-12	6.4500	6.7500	6.4000	6.7500	+41.509%	10	210	-85.333%
2026-06-11	4.3800	5.1000	4.3800	4.7700	+1.923%	22	210	-79.245%
2026-06-10	4.5900	4.6800	4.5900	4.6800	+4.000%	11	217	-78.846%
2026-06-09	5.2500	5.2600	4.4000	4.5000	-28.797%	96	223	-78.000%
2026-06-08	5.4500	6.3200	5.4400	6.3200	+24.409%	61	290	-84.335%
2026-06-05	7.8500	7.8500	4.7500	5.0800	-45.376%	55	240	-80.512%
2026-06-04	8.3400	9.3400	8.3400	9.3000	-8.644%	9	262	-89.355%
2026-06-03	9.5700	10.1800	9.5700	10.1800	+2.725%	26	258	-90.275%
2026-06-02	9.0800	9.9100	9.0800	9.9100	+4.316%	82	251	-90.010%
2026-06-01	9.0000	10.0000	8.9500	9.5000	+10.723%	32	228	-89.579%
2026-05-29	9.1500	9.1500	8.5800	8.5800	+4.634%	7	202	-88.462%
2026-05-28	7.2500	8.2000	7.0000	8.2000	+16.643%	44	200	-87.927%
2026-05-27	7.0300	7.0300	7.0300	7.0300	-6.887%	5	193	-85.917%
2026-05-26	7.0000	7.5500	7.0000	7.5500	+27.534%	12	188	-86.887%
2026-05-22	5.5000	5.9500	5.0500	5.9200	+15.175%	26	183	-83.277%
2026-05-21	4.8000	5.1400	4.6500	5.1400	+2.800%	35	163	-80.739%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+35.135%	1	163	-80.200%
2026-05-19	3.6400	4.0000	3.6400	3.7000	-9.091%	22	162	-73.243%
2026-05-18	5.0000	5.4000	4.0000	4.0700	-33.388%	170	162	-75.676%
2026-05-15	5.7900	6.1100	5.7900	6.1100	-11.705%	5	162	-83.797%
2026-05-14	6.1500	7.0800	6.1500	6.9200	+11.613%	73	261	-85.694%
2026-05-13	5.0000	6.2500	5.0000	6.2000	+44.522%	200	0	-84.032%
2026-05-12	4.2900	4.2900	4.2900	4.2900	0.000%	10	0	-76.923%