Dark

TQQQ20261218C55
TQQQ Dec 18 2026 55.00 Call (TQQQ261218C00055000)
option OPRA

EOD

Oct 1, 2026

25.88-3.613%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.8800	25.8800	25.8800	25.8800	-3.613%	1	938	0.000%
2026-09-25	26.8500	26.8500	26.8500	26.8500	+9.681%	1	937	-3.613%
2026-09-24	24.5200	24.5300	24.3700	24.4800	-4.000%	8	936	+5.719%
2026-09-23	27.4300	27.4300	25.1300	25.5000	-7.909%	12	941	+1.490%
2026-09-22	27.0500	27.7500	27.0200	27.6900	+8.122%	16	956	-6.537%
2026-09-21	22.6000	25.6100	22.6000	25.6100	+28.564%	118	960	+1.054%
2026-09-18	19.2700	19.9200	19.2700	19.9200	+2.839%	19	979	+29.920%
2026-09-17	19.2500	19.3700	19.2500	19.3700	+22.440%	93	972	+33.609%
2026-09-16	18.0000	18.0000	15.8200	15.8200	-4.699%	186	997	+63.590%
2026-09-15	17.6300	17.7100	16.6000	16.6000	-10.512%	19	961	+55.904%
2026-09-14	17.7800	18.5500	17.7800	18.5500	-4.725%	11	952	+39.515%
2026-09-11	19.4000	19.6800	19.4000	19.4700	+8.167%	11	948	+32.922%
2026-09-10	17.7200	18.5800	17.7200	18.0000	-10.090%	57	946	+43.778%
2026-09-09	19.7500	20.0200	19.7500	20.0200	-3.842%	23	948	+29.271%
2026-09-08	20.8600	20.8600	20.8200	20.8200	+0.096%	2	926	+24.304%
2026-09-04	20.7000	20.8000	20.7000	20.8000	+11.528%	3	923	+24.423%
2026-09-03	18.6500	18.6500	18.6500	18.6500	+3.900%	2	923	+38.767%
2026-09-02	17.7500	17.9500	17.7500	17.9500	+1.815%	12	925	+44.178%
2026-09-01	18.1000	18.1000	17.6300	17.6300	-11.982%	27	931	+46.795%
2026-08-31	20.1000	20.1000	19.6800	20.0300	-4.391%	54	906	+29.206%
2026-08-27	21.3600	21.3600	20.9500	20.9500	+11.733%	3	898	+23.532%
2026-08-26	18.7500	18.7600	18.7500	18.7500	-3.151%	42	898	+38.027%
2026-08-25	19.4000	19.7900	19.3500	19.3600	+1.149%	13	918	+33.678%
2026-08-24	18.5000	19.1400	18.1300	19.1400	-5.946%	12	907	+35.214%
2026-08-21	20.2600	20.4500	20.2600	20.3500	+3.299%	14	900	+27.174%
2026-08-20	20.3200	20.3200	19.7000	19.7000	-7.685%	2	902	+31.371%
2026-08-19	21.9900	21.9900	21.3400	21.3400	-4.817%	5	903	+21.275%
2026-08-18	22.4200	22.4200	22.4200	22.4200	-11.383%	1	898	+15.433%
2026-08-17	25.8800	25.8800	25.3000	25.3000	+0.998%	4	898	+2.292%
2026-08-14	25.0500	25.0500	25.0500	25.0500	-4.023%	2	896	+3.313%
2026-08-13	24.5500	26.1000	24.5500	26.1000	+8.841%	50	894	-0.843%
2026-08-12	24.4700	24.4700	23.9800	23.9800	+7.293%	2	849	+7.923%
2026-08-11	22.3500	22.3500	22.3500	22.3500	-6.681%	2	849	+15.794%
2026-08-10	23.9300	23.9500	23.9300	23.9500	+4.906%	2	849	+8.058%
2026-08-07	23.6100	23.6100	22.8300	22.8300	+3.584%	20	848	+13.360%
2026-08-06	22.7800	22.7800	22.0300	22.0400	-7.744%	12	843	+17.423%
2026-08-05	25.4300	25.4300	23.7900	23.8900	-4.440%	9	845	+8.330%
2026-08-04	22.0000	25.0000	22.0000	25.0000	+48.544%	4	853	+3.520%
2026-07-31	16.7000	16.8300	16.0000	16.8300	+5.650%	11	855	+53.773%
2026-07-30	15.8000	15.9300	15.5000	15.9300	+33.417%	18	845	+62.461%
2026-07-29	13.4900	14.9400	11.9400	11.9400	-22.063%	34	854	+116.750%
2026-07-28	14.0000	15.3200	14.0000	15.3200	-1.921%	3	855	+68.930%
2026-07-27	18.4000	18.4000	15.5000	15.6200	-6.467%	21	854	+65.685%
2026-07-24	18.2700	18.2700	16.7000	16.7000	-9.730%	3	839	+54.970%
2026-07-23	19.8300	19.8300	18.5000	18.5000	-18.681%	11	847	+39.892%
2026-07-21	22.9300	22.9300	22.7500	22.7500	+8.333%	12	844	+13.758%
2026-07-20	20.8700	21.2500	20.8700	21.0000	+2.941%	89	854	+23.238%
2026-07-17	18.9600	20.4000	18.8000	20.4000	-18.269%	4	765	+26.863%
2026-07-15	25.6900	25.6900	24.9600	24.9600	-4.368%	3	768	+3.686%
2026-07-14	24.6500	26.5700	24.6500	26.1000	+6.184%	5	767	-0.843%
2026-07-13	25.3000	25.8500	24.3700	24.5800	+9.634%	30	766	+5.289%
2026-07-08	23.7000	23.7000	22.4200	22.4200	-9.960%	13	796	+15.433%
2026-07-07	24.5000	24.9000	24.5000	24.9000	-7.948%	3	803	+3.936%
2026-07-06	27.0500	27.0500	27.0500	27.0500	+7.597%	10	800	-4.325%
2026-07-02	25.0000	25.1400	25.0000	25.1400	-14.837%	26	788	+2.944%
2026-07-01	29.6500	30.3100	29.5200	29.5200	-5.627%	10	788	-12.331%
2026-06-30	31.2800	31.2800	31.2800	31.2800	+7.307%	1	796	-17.263%
2026-06-29	29.1500	29.1500	29.1500	29.1500	+12.029%	1	796	-11.218%
2026-06-26	24.0900	26.0200	24.0900	26.0200	-5.725%	68	797	-0.538%
2026-06-25	27.6000	27.6000	27.6000	27.6000	+1.284%	1	794	-6.232%
2026-06-24	27.1500	27.2500	26.9700	27.2500	-4.252%	6	793	-5.028%
2026-06-23	26.7000	29.0000	26.7000	28.4600	-14.018%	32	791	-9.065%
2026-06-22	33.1000	33.1000	33.1000	33.1000	-2.819%	1	768	-21.813%
2026-06-18	33.0600	34.0600	33.0600	34.0600	+12.707%	6	755	-24.016%
2026-06-17	32.4500	32.4500	30.2200	30.2200	-5.592%	11	755	-14.361%
2026-06-16	33.7100	33.7100	31.8500	32.0100	-8.595%	36	755	-19.150%
2026-06-15	34.0000	35.2500	34.0000	35.0200	+18.311%	252	484	-26.099%
2026-06-12	28.7500	29.6000	28.2000	29.6000	+11.825%	12	484	-12.568%
2026-06-11	24.0600	26.4700	24.0600	26.4700	+6.949%	15	484	-2.229%
2026-06-10	24.7500	24.7500	24.7500	24.7500	+4.474%	30	474	+4.566%
2026-06-09	26.7500	27.0000	22.8900	23.6900	-17.886%	15	474	+9.244%
2026-06-08	29.0800	29.8500	28.8500	28.8500	+12.563%	13	465	-10.295%
2026-06-05	30.4300	30.4300	25.6300	25.6300	-27.803%	83	459	+0.975%
2026-06-04	33.8700	35.5000	33.8700	35.5000	-4.441%	19	399	-27.099%
2026-06-02	37.0200	37.2900	37.0200	37.1500	+6.937%	16	380	-30.336%
2026-06-01	34.7400	34.7400	34.7400	34.7400	+0.959%	2	370	-25.504%
2026-05-29	35.0300	35.2000	34.0000	34.4100	+0.116%	24	368	-24.789%
2026-05-28	32.5900	34.3700	32.5900	34.3700	+6.739%	16	344	-24.702%
2026-05-27	32.9200	32.9200	32.0000	32.2000	-1.166%	19	336	-19.627%
2026-05-26	31.8000	32.7900	31.7200	32.5800	+9.439%	68	323	-20.565%
2026-05-22	29.3800	29.8100	29.3300	29.7700	+8.255%	31	352	-13.067%
2026-05-20	25.8500	27.5000	25.8500	27.5000	+5.647%	10	364	-5.891%
2026-05-19	25.5500	26.0300	23.8800	26.0300	+2.682%	37	357	-0.576%
2026-05-18	25.3700	25.3700	25.3500	25.3500	-7.482%	2	357	+2.091%
2026-05-15	27.7100	27.7100	27.4000	27.4000	-10.749%	6	357	-5.547%
2026-05-14	29.2200	31.0800	29.2200	30.7000	+5.137%	88	351	-15.700%
2026-05-13	27.3000	29.2000	27.3000	29.2000	+19.330%	15	299	-11.370%
2026-05-12	26.9200	27.1600	24.4700	24.4700	-14.590%	3	299	+5.762%
2026-05-11	27.8200	29.0000	27.8200	28.6500	+5.876%	112	299	-9.668%
2026-05-08	26.2500	27.0600	26.2500	27.0600	+14.904%	7	198	-4.361%
2026-05-07	23.9600	24.9700	23.5500	23.5500	-0.339%	9	194	+9.894%
2026-05-06	22.1000	23.6300	22.0700	23.6300	+16.118%	71	199	+9.522%
2026-05-05	19.7300	20.4200	19.7300	20.3500	+12.930%	64	153	+27.174%
2026-05-04	19.1200	19.1200	18.0200	18.0200	-5.158%	59	188	+43.618%
2026-05-01	18.6500	19.0000	18.5800	19.0000	+10.465%	64	150	+36.211%
2026-04-30	16.2000	17.2000	15.7000	17.2000	+10.327%	3	150	+50.465%
2026-04-29	15.5900	15.5900	15.5900	15.5900	-1.329%	1	148	+66.004%
2026-04-28	15.1900	15.8000	15.1900	15.8000	-6.343%	7	147	+63.797%
2026-04-27	16.7600	16.8700	16.6900	16.8700	-0.648%	15	147	+53.408%
2026-04-24	15.6300	17.0500	15.6300	16.9800	+18.245%	13	145	+52.415%
2026-04-23	14.7500	15.2300	14.1700	14.3600	-2.644%	17	142	+80.223%
2026-04-22	14.3100	14.8000	14.3100	14.7500	+9.911%	9	138	+75.458%
2026-04-21	13.2000	13.4500	13.1800	13.4200	-0.223%	58	137	+92.846%
2026-04-20	13.7000	13.7500	13.1700	13.4500	-2.466%	60	87	+92.416%
2026-04-17	13.3500	13.7900	13.3100	13.7900	+13.311%	36	39	+87.672%
2026-04-16	12.1000	12.1700	12.1000	12.1700	0.000%	4	0	+112.654%