Dark

TQQQ20261218C120
TQQQ Dec 18 2026 120.00 Call (TQQQ261218C00120000)
option OPRA

EOD

Sep 30, 2026

0.5600+12.000%(+0.0600)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5500	0.6200	0.5200	0.5600	+12.000%	52	1,438	0.000%
2026-09-29	0.5500	0.5500	0.5000	0.5000	+8.696%	16	1,411	+12.000%
2026-09-28	0.5500	0.5500	0.4300	0.4600	-37.838%	55	1,409	+21.739%
2026-09-24	0.6400	0.7500	0.4700	0.7400	+8.824%	25	1,409	-24.324%
2026-09-23	0.8100	0.8100	0.6800	0.6800	-24.444%	20	1,414	-17.647%
2026-09-22	0.8500	0.9000	0.8100	0.9000	+15.385%	22	1,461	-37.778%
2026-09-21	0.3800	0.7800	0.3500	0.7800	+100.000%	106	1,461	-28.205%
2026-09-17	0.3900	0.3900	0.3900	0.3900	+62.500%	10	1,423	+43.590%
2026-09-14	0.3800	0.3800	0.2400	0.2400	-40.000%	2	1,423	+133.333%
2026-09-11	0.3700	0.4000	0.3700	0.4000	+11.111%	3	1,424	+40.000%
2026-09-10	0.4000	0.4000	0.3600	0.3600	-32.075%	441	1,425	+55.556%
2026-09-09	0.5300	0.5800	0.5300	0.5300	-3.636%	3	1,157	+5.660%
2026-09-08	0.5100	0.5600	0.5100	0.5500	+41.026%	4	1,157	+1.818%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-15.217%	1	1,155	+43.590%
2026-09-03	0.2900	0.4600	0.2900	0.4600	+58.621%	35	1,155	+21.739%
2026-09-02	0.2500	0.2900	0.2500	0.2900	0.000%	5	1,156	+93.103%
2026-09-01	0.3300	0.3500	0.2900	0.2900	-25.641%	8	1,159	+93.103%
2026-08-31	0.3900	0.3900	0.3900	0.3900	-22.000%	1	1,161	+43.590%
2026-08-28	0.6300	0.6300	0.5000	0.5000	-21.875%	41	1,162	+12.000%
2026-08-27	0.6000	0.6500	0.5900	0.6400	+16.364%	15	1,161	-12.500%
2026-08-26	0.5500	0.6400	0.5300	0.5500	-15.385%	132	1,153	+1.818%
2026-08-25	0.6500	0.6500	0.6000	0.6500	+18.182%	5	1,143	-13.846%
2026-08-24	0.6000	0.6300	0.5500	0.5500	-19.118%	116	1,139	+1.818%
2026-08-21	0.7200	0.7200	0.6800	0.6800	+4.615%	3	1,029	-17.647%
2026-08-20	0.8500	0.8500	0.6500	0.6500	-23.529%	224	1,029	-13.846%
2026-08-19	0.9400	0.9400	0.8400	0.8500	-5.556%	109	953	-34.118%
2026-08-18	1.1400	1.2000	0.9000	0.9000	-50.000%	35	872	-37.778%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-6.736%	3	857	-68.889%
2026-08-13	1.8900	1.9300	1.8900	1.9300	+60.833%	2	855	-70.984%
2026-08-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	853	-53.333%
2026-08-11	1.5000	1.5000	1.2000	1.2000	-26.380%	13	854	-53.333%
2026-08-07	1.6600	1.7600	1.5800	1.6300	+12.414%	72	841	-65.644%
2026-08-06	1.9000	1.9000	1.4500	1.4500	-28.571%	28	845	-61.379%
2026-08-05	2.9800	2.9800	2.0300	2.0300	-21.923%	4	828	-72.414%
2026-08-04	1.2700	2.6000	1.2700	2.6000	+150.000%	356	828	-78.462%
2026-08-03	0.9000	1.0400	0.9000	1.0400	+23.810%	12	1,065	-46.154%
2026-07-31	0.9200	0.9200	0.5500	0.8400	+9.091%	14	1,066	-33.333%
2026-07-30	0.6200	0.7700	0.6000	0.7700	+28.333%	114	1,062	-27.273%
2026-07-29	0.6000	0.6700	0.5500	0.6000	-15.493%	251	1,004	-6.667%
2026-07-28	0.7900	0.7900	0.6800	0.7100	+1.429%	55	878	-21.127%
2026-07-27	1.0000	1.0000	0.7000	0.7000	-18.605%	6	877	-20.000%
2026-07-24	1.1000	1.1900	0.8600	0.8600	-23.894%	42	872	-34.884%
2026-07-23	1.3000	1.3000	1.0400	1.1300	-29.375%	86	863	-50.442%
2026-07-22	1.6000	1.6000	1.6000	1.6000	+4.575%	1	785	-65.000%
2026-07-21	1.5300	1.5300	1.5300	1.5300	+15.038%	2	785	-63.399%
2026-07-20	1.2700	1.4500	1.2700	1.3300	-8.276%	43	786	-57.895%
2026-07-17	1.2500	1.5500	1.2400	1.4500	-18.994%	220	787	-61.379%
2026-07-16	2.2200	2.2200	1.7500	1.7900	-21.834%	58	791	-68.715%
2026-07-15	2.5200	2.5200	2.1600	2.2900	-11.923%	285	803	-75.546%
2026-07-14	2.4300	2.6000	2.3400	2.6000	+3.175%	17	719	-78.462%
2026-07-13	2.7400	2.7400	2.4400	2.5200	-21.739%	15	708	-77.778%
2026-07-10	2.9900	3.2200	2.9800	3.2200	+4.207%	7	705	-82.609%
2026-07-09	3.0900	3.0900	3.0900	3.0900	+28.216%	2	702	-81.877%
2026-07-08	2.4700	2.4700	2.4100	2.4100	+0.417%	9	700	-76.763%
2026-07-07	2.9000	2.9500	2.4000	2.4000	-17.241%	63	717	-76.667%
2026-07-02	4.0000	4.2000	2.9000	2.9000	-25.641%	61	734	-80.690%
2026-07-01	4.3600	4.3600	3.9000	3.9000	-24.272%	430	734	-85.641%
2026-06-30	4.2800	5.1500	4.2800	5.1500	+27.160%	83	830	-89.126%
2026-06-29	3.4300	4.0500	3.4300	4.0500	+8.000%	83	816	-86.173%
2026-06-26	3.7000	3.7500	3.7000	3.7500	-5.063%	5	841	-85.067%
2026-06-25	3.5500	4.2000	3.5500	3.9500	+8.219%	18	845	-85.823%
2026-06-24	4.2000	4.2000	3.4200	3.6500	-10.976%	22	847	-84.658%
2026-06-23	4.4000	4.4600	4.1000	4.1000	-30.743%	235	906	-86.341%
2026-06-22	6.5500	6.6500	5.8300	5.9200	-6.772%	387	1,038	-90.541%
2026-06-18	5.9000	6.4000	5.9000	6.3500	+32.017%	12	1,051	-91.181%
2026-06-17	5.7100	5.7700	4.7500	4.8100	-18.887%	21	1,051	-88.358%
2026-06-16	6.6200	6.6200	5.9300	5.9300	-13.304%	58	1,051	-90.556%
2026-06-15	6.8000	6.9500	6.7800	6.8400	+31.538%	68	0	-91.813%
2026-06-12	4.8000	5.2000	4.6100	5.2000	+43.646%	3	0	-89.231%
2026-06-11	3.5000	3.6200	3.5000	3.6200	+13.125%	2	0	-84.530%
2026-06-10	3.6000	3.9500	3.2000	3.2000	-10.615%	60	0	-82.500%
2026-06-09	4.2500	5.0000	3.1000	3.5800	-15.765%	224	0	-84.358%
2026-06-08	4.0500	4.7700	4.0000	4.2500	+11.842%	489	0	-86.824%
2026-06-05	6.1500	6.1500	3.8000	3.8000	-47.001%	39	0	-85.263%
2026-06-04	6.5000	7.1700	6.2000	7.1700	-4.272%	22	0	-92.190%
2026-06-03	8.0000	8.0000	7.4900	7.4900	-2.727%	12	0	-92.523%
2026-06-02	7.1000	7.7000	6.8000	7.7000	+8.451%	25	0	-92.727%
2026-06-01	6.5000	7.4000	6.5000	7.1000	+9.063%	366	0	-92.113%
2026-05-29	6.7000	7.0600	6.1600	6.5100	+5.854%	483	0	-91.398%
2026-05-28	5.4100	6.3000	5.3700	6.1500	+11.818%	240	0	-90.894%
2026-05-27	5.5000	5.5000	5.5000	5.5000	0.000%	5	0	-89.818%