Dark

TQQQ20261218C125
TQQQ Dec 18 2026 125.00 Call (TQQQ261218C00125000)
option OPRA

EOD

Oct 1, 2026

0.4700+14.634%(+0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.4700	0.3500	0.4700	+14.634%	7	7,682	0.000%
2026-09-30	0.5000	0.5000	0.3900	0.4100	+5.128%	149	7,680	+14.634%
2026-09-29	0.3900	0.3900	0.3900	0.3900	+5.405%	6	7,591	+20.513%
2026-09-28	0.7500	0.7500	0.3300	0.3700	-30.189%	34	7,586	+27.027%
2026-09-25	0.5800	0.6000	0.2500	0.5300	0.000%	17	7,565	-11.321%
2026-09-24	0.4600	0.5300	0.4600	0.5300	-1.852%	60	7,555	-11.321%
2026-09-23	0.6000	0.7200	0.4800	0.5400	-23.944%	57	7,500	-12.963%
2026-09-22	0.6000	0.7500	0.6000	0.7100	+18.333%	115	7,747	-33.803%
2026-09-21	0.1600	0.6000	0.1600	0.6000	+233.333%	1,642	7,767	-21.667%
2026-09-18	0.2200	0.2200	0.1400	0.1800	-28.000%	11	8,825	+161.111%
2026-09-17	0.2100	0.2500	0.1800	0.2500	+78.571%	252	8,826	+88.000%
2026-09-16	0.1800	0.2100	0.1400	0.1400	-17.647%	449	8,743	+235.714%
2026-09-15	0.1800	0.2400	0.1500	0.1700	-22.727%	393	8,319	+176.471%
2026-09-14	0.2000	0.2200	0.1600	0.2200	-21.429%	573	8,251	+113.636%
2026-09-11	0.2900	0.3500	0.2800	0.2800	+7.692%	197	8,374	+67.857%
2026-09-10	0.3000	0.3100	0.2400	0.2600	-25.714%	153	8,388	+80.769%
2026-09-09	0.2400	0.3800	0.2400	0.3500	-2.778%	109	8,322	+34.286%
2026-09-08	0.3100	0.3900	0.3100	0.3600	+16.129%	42	8,375	+30.556%
2026-09-04	0.3000	0.4200	0.2500	0.3100	-8.824%	32	8,372	+51.613%
2026-09-03	0.2600	0.3400	0.2600	0.3400	+78.947%	64	8,372	+38.235%
2026-09-02	0.2600	0.2600	0.1900	0.1900	-5.000%	119	8,357	+147.368%
2026-09-01	0.2400	0.2700	0.2000	0.2000	-25.926%	379	8,269	+135.000%
2026-08-31	0.3600	0.3600	0.2500	0.2700	-22.857%	74	8,116	+74.074%
2026-08-28	0.5000	0.5000	0.3400	0.3500	-28.571%	299	8,086	+34.286%
2026-08-27	0.4700	0.5100	0.4000	0.4900	+2.083%	31	8,057	-4.082%
2026-08-26	0.5200	0.5200	0.4000	0.4800	+2.128%	278	8,048	-2.083%
2026-08-25	0.4200	0.5100	0.4200	0.4700	+11.905%	103	7,789	0.000%
2026-08-24	0.4500	0.5200	0.4200	0.4200	-23.636%	161	7,763	+11.905%
2026-08-21	0.5600	0.6100	0.5000	0.5500	0.000%	240	7,656	-14.545%
2026-08-20	0.6000	0.6000	0.5000	0.5500	-15.385%	265	7,735	-14.545%
2026-08-19	0.7600	0.7600	0.6000	0.6500	-9.722%	210	7,732	-27.692%
2026-08-18	0.9000	0.9000	0.6900	0.7200	-40.000%	603	7,665	-34.722%
2026-08-17	1.9000	1.9000	1.1400	1.2000	-4.762%	114	7,789	-60.833%
2026-08-14	1.4500	1.4500	1.2100	1.2600	-13.103%	87	7,777	-62.698%
2026-08-13	1.2400	1.6100	1.2400	1.4500	+31.818%	988	7,835	-67.586%
2026-08-12	1.3000	1.3000	1.1000	1.1000	+7.843%	137	7,756	-57.273%
2026-08-11	1.3400	1.3400	0.9500	1.0200	-17.073%	220	7,717	-53.922%
2026-08-10	1.3000	1.4700	1.2000	1.2300	-9.559%	81	7,608	-61.789%
2026-08-07	1.4200	1.4800	1.1300	1.3600	+10.569%	3,195	7,570	-65.441%
2026-08-06	1.2900	1.5400	1.2000	1.2300	-20.130%	554	7,770	-61.789%
2026-08-05	2.3700	2.6400	1.5400	1.5400	-30.000%	432	7,715	-69.481%
2026-08-04	1.0500	2.2000	1.0300	2.2000	+158.824%	686	7,940	-78.636%
2026-08-03	0.6000	0.9000	0.6000	0.8500	+14.865%	2,790	7,809	-44.706%
2026-07-31	0.7700	0.7800	0.5900	0.7400	+12.121%	6,231	7,110	-36.486%
2026-07-30	0.5500	0.6600	0.5100	0.6600	+65.000%	3,345	9,014	-28.788%
2026-07-29	0.5800	0.6700	0.4000	0.4000	-27.273%	4,329	9,244	+17.500%
2026-07-28	0.6100	0.6400	0.5100	0.5500	-12.698%	4,101	8,920	-14.545%
2026-07-27	0.8000	0.8500	0.5700	0.6300	-11.268%	6,014	8,296	-25.397%
2026-07-24	1.0500	1.0500	0.7100	0.7100	-18.391%	6,271	7,408	-33.803%
2026-07-23	1.1000	1.1500	0.8500	0.8700	-31.496%	162	6,807	-45.977%
2026-07-22	1.2800	1.4400	1.2400	1.2700	-7.299%	1,852	6,741	-62.992%
2026-07-21	1.2000	1.4200	1.1800	1.3700	+37.000%	2,141	6,775	-65.693%
2026-07-20	1.2500	1.2500	1.0000	1.0000	-16.667%	2,835	6,895	-53.000%
2026-07-17	1.1500	1.3700	0.9700	1.2000	-17.808%	5,355	6,771	-60.833%
2026-07-16	1.7500	1.7900	1.3400	1.4600	-25.510%	2,859	6,519	-67.808%
2026-07-15	2.2500	2.2500	1.7200	1.9600	-8.411%	4,979	6,462	-76.020%
2026-07-14	2.1200	2.3500	2.0000	2.1400	+8.629%	1,477	6,022	-78.037%
2026-07-13	2.3900	2.3900	1.8000	1.9700	-27.037%	1,825	5,561	-76.142%
2026-07-10	2.5900	2.8300	2.3600	2.7000	+3.053%	515	5,053	-82.593%
2026-07-09	2.6000	2.7500	2.3500	2.6200	+20.183%	4,066	5,053	-82.061%
2026-07-08	2.1500	2.2800	1.8500	2.1800	-2.242%	4,580	4,363	-78.440%
2026-07-07	2.3400	2.4900	2.0500	2.2300	-21.201%	3,619	3,827	-78.924%
2026-07-06	2.7800	3.2000	2.7800	2.8300	+8.846%	1,973	3,436	-83.392%
2026-07-02	3.5000	3.7000	2.4000	2.6000	-20.000%	808	3,224	-81.923%
2026-07-01	3.7500	3.7500	3.2500	3.2500	-26.136%	1,515	3,224	-85.538%
2026-06-30	3.7000	4.4000	3.7000	4.4000	+31.343%	713	2,853	-89.318%
2026-06-29	3.0000	3.4600	2.7500	3.3500	+24.074%	615	2,685	-85.970%
2026-06-26	2.8500	3.3500	2.7000	2.7000	-19.403%	411	2,566	-82.593%
2026-06-25	3.9000	4.0000	3.1000	3.3500	+6.349%	913	2,416	-85.970%
2026-06-24	3.5500	3.8000	2.9500	3.1500	-11.017%	1,358	2,014	-85.079%
2026-06-23	3.7400	4.1500	3.5000	3.5400	-31.923%	1,855	1,437	-86.723%
2026-06-22	5.6000	6.0500	5.0500	5.2000	-7.143%	539	688	-90.962%
2026-06-18	5.0000	5.7200	4.9500	5.6000	+33.333%	27	612	-91.607%
2026-06-17	5.2000	6.0000	4.2000	4.2000	-18.129%	206	612	-88.810%
2026-06-16	5.9000	5.9000	4.9500	5.1300	-13.782%	10	612	-90.838%
2026-06-15	5.4500	6.0000	5.3400	5.9500	+41.667%	167	0	-92.101%
2026-06-12	3.9000	4.6000	3.9000	4.2000	+5.000%	82	0	-88.810%
2026-06-11	2.8300	4.1900	2.8100	4.0000	+40.845%	593	0	-88.250%
2026-06-10	2.9700	3.7000	2.7300	2.8400	-9.841%	863	0	-83.451%
2026-06-09	4.0500	4.3000	2.5300	3.1500	-16.446%	403	0	-85.079%
2026-06-08	4.1500	4.1700	3.4000	3.7700	+17.081%	416	0	-87.533%
2026-06-05	4.8300	5.0000	3.2200	3.2200	-47.039%	170	0	-85.404%
2026-06-04	5.1800	6.1500	5.1800	6.0800	0.000%	17	0	-92.270%