Dark

TQQQ20261218C58
TQQQ Dec 18 2026 58.00 Call (TQQQ261218C00058000)
option OPRA

EOD

Sep 24, 2026

22.90-8.400%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.9000	22.9000	22.9000	22.9000	-8.400%	1	414	0.000%
2026-09-22	24.4500	25.1000	24.4500	25.0000	+5.619%	3	424	-8.400%
2026-09-21	20.9500	23.7000	20.9500	23.6700	+33.277%	17	425	-3.253%
2026-09-18	17.6000	17.9000	16.8700	17.7600	+8.293%	23	429	+28.941%
2026-09-17	16.4000	16.4000	16.4000	16.4000	+17.143%	1	442	+39.634%
2026-09-16	15.7000	15.7500	14.0000	14.0000	-4.372%	17	443	+63.571%
2026-09-15	14.6400	14.6400	14.6400	14.6400	-5.058%	4	427	+56.421%
2026-09-14	14.3700	15.4200	14.3700	15.4200	-11.633%	9	431	+48.508%
2026-09-11	17.4500	17.4500	17.4500	17.4500	+7.055%	2	424	+31.232%
2026-09-10	15.7500	16.3000	15.7500	16.3000	-7.123%	35	426	+40.491%
2026-09-09	17.7100	17.8300	17.5500	17.5500	-1.955%	5	392	+30.484%
2026-09-04	17.9000	17.9000	17.9000	17.9000	+12.934%	5	388	+27.933%
2026-09-02	15.6500	15.8500	15.5900	15.8500	-2.401%	12	388	+44.479%
2026-09-01	15.7300	16.2400	15.7300	16.2400	-15.768%	7	376	+41.010%
2026-08-28	19.2800	19.2800	19.2800	19.2800	+2.608%	1	372	+18.776%
2026-08-27	18.7900	18.7900	18.7900	18.7900	+8.928%	6	371	+21.873%
2026-08-26	17.2500	17.2500	17.2500	17.2500	+1.173%	150	366	+32.754%
2026-08-25	17.7300	17.7300	17.0500	17.0500	+5.247%	40	216	+34.311%
2026-08-24	16.5000	16.5000	16.2000	16.2000	-10.596%	2	217	+41.358%
2026-08-21	18.1200	18.1200	18.1200	18.1200	-3.617%	5	218	+26.380%
2026-08-19	18.8000	18.8000	18.8000	18.8000	-17.724%	2	223	+21.809%
2026-08-17	23.8500	23.8500	22.8500	22.8500	-2.434%	14	223	+0.219%
2026-08-14	23.8500	23.8500	23.4200	23.4200	-0.340%	6	224	-2.220%
2026-08-13	23.8500	23.8500	23.5000	23.5000	+9.150%	68	228	-2.553%
2026-08-10	21.5300	21.5300	21.5300	21.5300	+1.749%	1	276	+6.363%
2026-08-07	21.1600	21.1600	21.1600	21.1600	+0.762%	1	275	+8.223%
2026-08-04	21.0000	21.0000	21.0000	21.0000	+23.457%	2	274	+9.048%
2026-08-03	16.6000	17.0100	16.6000	17.0100	+11.908%	3	274	+34.627%
2026-07-31	13.8000	15.2000	13.8000	15.2000	+12.760%	54	275	+50.658%
2026-07-30	12.6000	14.0100	12.6000	13.4800	+24.815%	16	267	+69.881%
2026-07-29	12.5300	13.3100	10.8000	10.8000	-20.118%	76	283	+112.037%
2026-07-28	12.1500	13.5200	12.1500	13.5200	-17.561%	23	243	+69.379%
2026-07-24	16.4000	16.4000	16.4000	16.4000	-5.202%	1	256	+39.634%
2026-07-23	16.7500	17.3000	16.7500	17.3000	-17.815%	2	257	+32.370%
2026-07-21	20.5900	21.0500	20.5900	21.0500	+10.441%	62	257	+8.789%
2026-07-20	19.0500	19.1600	19.0500	19.0600	+6.362%	21	203	+20.147%
2026-07-17	17.9200	17.9200	17.9200	17.9200	-22.087%	1	182	+27.790%
2026-07-15	22.0900	23.0000	22.0900	23.0000	-11.025%	6	181	-0.435%
2026-07-10	25.8500	25.8500	25.8500	25.8500	+2.376%	1	179	-11.412%
2026-07-09	24.2700	25.2500	24.2700	25.2500	+20.295%	5	179	-9.307%
2026-07-08	20.9900	20.9900	20.9900	20.9900	-9.095%	2	174	+9.100%
2026-07-02	23.0900	23.0900	23.0900	23.0900	-12.272%	1	172	-0.823%
2026-06-29	25.1400	26.3200	25.1400	26.3200	+12.575%	4	177	-12.994%
2026-06-26	23.2100	24.1800	23.2100	23.3800	-7.222%	9	178	-2.053%
2026-06-23	26.8000	26.8000	25.2000	25.2000	-20.429%	6	178	-9.127%
2026-06-18	31.6600	31.7000	31.6600	31.6700	+5.920%	13	176	-27.692%
2026-06-17	30.4100	30.4100	29.9000	29.9000	-9.063%	4	176	-23.411%
2026-06-16	32.5900	32.8800	32.5900	32.8800	+0.213%	2	176	-30.353%
2026-06-15	32.8100	32.8100	32.8100	32.8100	+19.745%	2	158	-30.204%
2026-06-12	26.4700	27.5000	26.4700	27.4000	+22.485%	14	158	-16.423%
2026-06-11	23.2800	23.2800	22.3700	22.3700	-9.798%	17	158	+2.369%
2026-06-05	27.7400	27.7400	24.8000	24.8000	-25.904%	39	141	-7.661%
2026-06-04	33.4700	33.4700	33.4700	33.4700	-3.960%	1	102	-31.581%
2026-06-02	34.8500	34.8500	34.8500	34.8500	+5.766%	3	103	-34.290%
2026-05-29	32.9500	32.9500	32.9500	32.9500	+10.385%	2	100	-30.501%
2026-05-26	29.3800	30.4000	29.3800	29.8500	+7.374%	36	99	-23.283%
2026-05-22	26.9000	27.9500	26.9000	27.8000	+8.045%	14	73	-17.626%
2026-05-21	25.7300	25.7300	25.7300	25.7300	+3.541%	4	63	-10.999%
2026-05-20	24.8500	24.8500	24.8500	24.8500	-6.579%	1	63	-7.847%
2026-05-15	26.6500	26.6500	26.6000	26.6000	-5.674%	2	60	-13.910%
2026-05-14	27.0000	28.2000	27.0000	28.2000	+18.737%	5	60	-18.794%
2026-05-12	23.7500	23.7500	23.7500	23.7500	-3.651%	2	57	-3.579%
2026-05-08	23.7400	24.6500	23.7400	24.6500	+6.572%	6	57	-7.099%
2026-05-07	22.8900	23.3000	22.8900	23.1300	+10.723%	5	53	-0.994%
2026-05-06	19.6900	20.8900	19.6900	20.8900	+26.453%	5	59	+9.622%
2026-05-04	17.1000	17.1000	16.5200	16.5200	-2.652%	10	55	+38.620%
2026-05-01	16.9100	16.9700	16.9100	16.9700	+21.214%	22	71	+34.944%
2026-04-29	14.0000	14.0000	14.0000	14.0000	+4.712%	1	71	+63.571%
2026-04-28	13.2500	13.3700	13.2500	13.3700	-9.966%	24	71	+71.279%
2026-04-27	15.1600	15.1600	14.7900	14.8500	-2.495%	5	47	+54.209%
2026-04-24	15.2000	15.2300	15.2000	15.2300	+19.171%	2	45	+50.361%
2026-04-23	12.2000	13.0500	12.2000	12.7800	-4.627%	23	43	+79.186%
2026-04-22	12.4900	13.4000	12.4900	13.4000	+11.203%	12	24	+70.896%
2026-04-21	12.0500	12.0500	12.0500	12.0500	+3.879%	1	12	+90.041%
2026-04-20	12.3300	12.3300	11.6000	11.6000	-4.527%	4	12	+97.414%
2026-04-17	12.0000	12.1500	11.6500	12.1500	0.000%	14	14	+88.477%