Dark

TQQQ20261218C50
TQQQ Dec 18 2026 50.00 Call (TQQQ261218C00050000)
option OPRA

EOD

Oct 1, 2026

30.60+3.030%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.4500	30.6000	30.4500	30.6000	+3.030%	2	1,176	0.000%
2026-09-30	31.0000	31.0000	29.7000	29.7000	+2.449%	9	1,176	+3.030%
2026-09-28	29.2100	29.2100	28.7700	28.9900	-3.943%	5	1,175	+5.554%
2026-09-24	28.5700	30.4900	28.5700	30.1800	-6.563%	16	1,177	+1.392%
2026-09-22	31.0700	32.3000	31.0700	32.3000	+6.250%	5	1,178	-5.263%
2026-09-21	30.3500	30.4000	30.3500	30.4000	+26.351%	22	1,180	+0.658%
2026-09-18	24.0500	24.0600	23.2500	24.0600	+2.733%	76	1,159	+27.182%
2026-09-17	23.5100	23.5100	23.4200	23.4200	+14.917%	2	1,097	+30.658%
2026-09-16	21.8100	21.8100	20.3800	20.3800	-1.355%	12	1,096	+50.147%
2026-09-15	21.6500	21.6500	20.6600	20.6600	-5.662%	11	1,091	+48.112%
2026-09-14	20.4000	22.4800	20.3000	21.9000	-6.610%	62	1,089	+39.726%
2026-09-11	23.4500	23.4500	23.4200	23.4500	+5.157%	15	1,033	+30.490%
2026-09-10	22.0000	22.6000	22.0000	22.3000	-7.083%	13	1,022	+37.220%
2026-09-09	23.9800	24.7000	23.6300	24.0000	-3.421%	52	1,022	+27.500%
2026-09-08	23.9500	24.8500	23.9500	24.8500	+2.263%	31	1,022	+23.139%
2026-09-04	24.1000	24.3000	24.1000	24.3000	-0.205%	4	990	+25.926%
2026-09-03	24.2000	24.5000	24.2000	24.3500	+10.682%	3	990	+25.667%
2026-09-02	21.6300	22.0000	21.6300	22.0000	+1.758%	6	988	+39.091%
2026-09-01	22.4000	22.4500	21.4500	21.6200	-9.236%	16	990	+41.536%
2026-08-31	23.8800	23.8800	23.8200	23.8200	-0.956%	3	987	+28.463%
2026-08-28	26.2500	26.2500	24.0500	24.0500	-5.128%	446	987	+27.235%
2026-08-27	24.2000	25.3500	24.2000	25.3500	+8.333%	42	703	+20.710%
2026-08-26	22.9000	23.5000	22.8300	23.4000	+1.386%	14	689	+30.769%
2026-08-25	23.3200	23.3200	23.0000	23.0800	+1.674%	29	692	+32.582%
2026-08-24	22.8400	22.8400	22.7000	22.7000	-6.584%	2	690	+34.802%
2026-08-21	24.8400	24.8400	23.6900	24.3000	+1.887%	59	690	+25.926%
2026-08-20	24.3500	24.4400	23.8500	23.8500	-5.954%	64	667	+28.302%
2026-08-19	25.9300	25.9300	25.3600	25.3600	-2.085%	3	658	+20.662%
2026-08-18	26.7500	26.7500	25.9000	25.9000	-11.453%	11	657	+18.147%
2026-08-17	30.2400	30.2400	29.2500	29.2500	0.000%	12	643	+4.615%
2026-08-14	29.0000	29.2500	29.0000	29.2500	-2.662%	4	635	+4.615%
2026-08-13	29.9700	30.2100	29.6500	30.0500	+8.680%	24	635	+1.830%
2026-08-12	28.0000	28.1000	27.4600	27.6500	+3.095%	27	619	+10.669%
2026-08-11	26.8200	26.8200	26.8200	26.8200	-2.685%	1	607	+14.094%
2026-08-10	27.5600	27.5600	27.5600	27.5600	0.000%	3	607	+11.030%
2026-08-07	27.3500	27.6100	26.9500	27.5600	+6.245%	109	607	+11.030%
2026-08-06	26.2200	26.2200	25.9000	25.9400	-4.632%	7	707	+17.965%
2026-08-05	27.6500	27.7700	27.2000	27.2000	-5.292%	4	705	+12.500%
2026-08-04	25.2000	28.7200	25.2000	28.7200	+36.049%	81	704	+6.546%
2026-08-03	20.0000	21.1100	20.0000	21.1100	+3.278%	6	722	+44.955%
2026-07-31	20.4100	20.4400	20.0500	20.4400	+8.723%	11	716	+49.706%
2026-07-30	18.4700	18.8000	18.4700	18.8000	+24.503%	5	714	+62.766%
2026-07-29	17.5000	17.5000	14.9500	15.1000	-16.482%	12	714	+102.649%
2026-07-28	17.6500	18.0800	16.5000	18.0800	-2.534%	25	714	+69.248%
2026-07-27	18.5200	18.5500	18.5200	18.5500	-9.512%	2	708	+64.960%
2026-07-24	21.0000	21.0000	20.5000	20.5000	-5.180%	3	708	+49.268%
2026-07-23	22.8000	22.8000	21.5000	21.6200	-17.795%	53	739	+41.536%
2026-07-21	26.3000	26.3000	26.3000	26.3000	+5.622%	5	700	+16.350%
2026-07-20	24.9000	24.9000	24.9000	24.9000	+6.410%	1	697	+22.892%
2026-07-17	21.6000	24.9500	21.6000	23.4000	-7.874%	94	696	+30.769%
2026-07-16	26.6400	26.6400	25.3500	25.4000	-9.286%	8	611	+20.472%
2026-07-13	28.0000	28.0000	28.0000	28.0000	+1.083%	1	610	+9.286%
2026-07-08	25.7300	27.7000	25.7300	27.7000	-13.329%	21	611	+10.469%
2026-07-02	31.9600	31.9600	31.9600	31.9600	-2.768%	1	610	-4.255%
2026-07-01	32.9400	33.1600	32.8600	32.8700	-4.392%	38	610	-6.906%
2026-06-30	34.4000	34.4000	34.3800	34.3800	+13.841%	6	610	-10.995%
2026-06-29	30.2000	30.2000	30.2000	30.2000	+8.633%	38	612	+1.325%
2026-06-26	27.8000	27.8000	27.8000	27.8000	-7.947%	1	574	+10.072%
2026-06-25	30.0000	30.2000	28.8000	30.2000	-1.629%	59	623	+1.325%
2026-06-23	30.6900	32.7000	30.5000	30.7000	-17.473%	26	607	-0.326%
2026-06-22	37.5300	37.5300	37.0000	37.2000	+0.677%	3	607	-17.742%
2026-06-18	36.3400	36.9500	36.3400	36.9500	+13.344%	11	572	-17.185%
2026-06-17	35.6000	35.8000	32.5200	32.6000	-16.217%	22	572	-6.135%
2026-06-15	38.1700	38.9500	38.1700	38.9100	+26.331%	6	572	-21.357%
2026-06-12	30.8000	30.8000	30.8000	30.8000	+10.752%	2	572	-0.649%
2026-06-11	27.0000	27.8100	27.0000	27.8100	+4.157%	7	572	+10.032%
2026-06-10	27.6000	27.6000	26.7000	26.7000	+2.495%	24	568	+14.607%
2026-06-09	27.1500	27.1500	26.0500	26.0500	-21.536%	307	545	+17.466%
2026-06-08	32.0200	33.3700	31.9400	33.2000	+13.041%	32	238	-7.831%
2026-06-05	34.9000	34.9000	29.3700	29.3700	-25.551%	19	236	+4.188%
2026-06-04	39.2500	39.4500	38.5400	39.4500	-1.375%	31	249	-22.433%
2026-06-03	40.0000	40.0000	40.0000	40.0000	-0.867%	1	220	-23.500%
2026-06-02	40.3500	40.3500	40.3500	40.3500	+4.102%	2	219	-24.164%
2026-05-29	39.1800	39.1800	38.7600	38.7600	+7.279%	37	217	-21.053%
2026-05-28	36.1300	36.1300	36.1300	36.1300	+0.978%	1	180	-15.306%
2026-05-27	35.8200	35.8200	35.7800	35.7800	-0.334%	7	179	-14.477%
2026-05-26	36.4000	36.4000	35.9000	35.9000	+6.813%	5	182	-14.763%
2026-05-22	33.6100	33.6100	33.6100	33.6100	+10.487%	1	180	-8.956%
2026-05-21	30.1500	30.4200	30.1500	30.4200	+7.113%	2	179	+0.592%
2026-05-19	28.4000	28.4000	28.4000	28.4000	-8.535%	64	179	+7.746%
2026-05-15	31.0500	31.0500	31.0500	31.0500	-8.461%	1	180	-1.449%
2026-05-14	32.9900	34.5700	32.9900	33.9200	+7.512%	12	225	-9.788%
2026-05-13	31.5500	31.5500	31.5500	31.5500	+10.276%	3	224	-3.011%
2026-05-12	30.4300	30.4300	27.8000	28.6100	-11.149%	6	224	+6.956%
2026-05-11	32.2000	32.2000	32.2000	32.2000	+2.385%	1	224	-4.969%
2026-05-08	30.4900	31.4500	30.4900	31.4500	+15.881%	4	222	-2.703%
2026-05-06	25.1500	27.2400	25.1500	27.1400	+13.604%	47	222	+12.749%
2026-05-05	23.8700	24.0000	23.8700	23.8900	+11.220%	20	202	+28.087%
2026-05-04	22.2300	22.2300	21.4800	21.4800	-2.585%	15	204	+42.458%
2026-05-01	20.8500	22.0500	20.8500	22.0500	+7.299%	23	202	+38.776%
2026-04-30	19.0200	20.5500	19.0200	20.5500	+9.542%	17	202	+48.905%
2026-04-29	18.7600	18.7600	18.7600	18.7600	+4.396%	1	187	+63.113%
2026-04-28	17.9700	17.9700	17.9700	17.9700	-8.316%	2	187	+70.284%
2026-04-27	19.9700	19.9700	19.5800	19.6000	-2.000%	11	187	+56.122%
2026-04-24	18.7200	20.0000	18.7200	20.0000	+15.942%	16	181	+53.000%
2026-04-23	17.8100	18.2700	16.7000	17.2500	-2.266%	35	175	+77.391%
2026-04-22	17.0000	17.7800	17.0000	17.6500	+13.214%	50	145	+73.371%
2026-04-21	15.7000	15.7000	15.5900	15.5900	-3.765%	4	124	+96.280%
2026-04-20	16.4000	16.4000	15.8000	16.2000	-2.994%	70	124	+88.889%
2026-04-17	16.2500	17.0000	16.1200	16.7000	+12.534%	49	56	+83.234%
2026-04-16	14.5400	14.8400	14.5400	14.8400	0.000%	10	0	+106.199%