Dark

TQQQ20261218C60
TQQQ Dec 18 2026 60.00 Call (TQQQ261218C00060000)
option OPRA

EOD

Oct 1, 2026

21.90-0.455%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.9000	21.9000	21.9000	21.9000	-0.455%	1	1,751	0.000%
2026-09-30	22.0000	22.0000	22.0000	22.0000	+6.796%	4	1,751	-0.455%
2026-09-29	20.3500	20.6500	20.3000	20.6000	+4.146%	6	1,755	+6.311%
2026-09-28	19.7800	19.7800	19.7800	19.7800	-12.863%	7	1,755	+10.718%
2026-09-25	22.3000	22.7000	22.0500	22.7000	+5.680%	17	1,755	-3.524%
2026-09-24	20.2400	22.0000	20.1800	21.4800	-0.785%	102	1,770	+1.955%
2026-09-23	22.8100	22.8100	21.1900	21.6500	-8.573%	171	1,779	+1.155%
2026-09-22	21.6000	23.6800	21.6000	23.6800	+8.227%	127	1,766	-7.517%
2026-09-21	19.5100	22.3000	19.5000	21.8800	+38.481%	371	1,823	+0.091%
2026-09-18	15.4100	16.1500	15.4100	15.8000	+1.739%	71	1,946	+38.608%
2026-09-17	15.5500	15.5500	15.1000	15.5300	+20.856%	24	1,907	+41.017%
2026-09-16	13.8500	14.4400	12.3300	12.8500	-1.154%	34	1,895	+70.428%
2026-09-15	13.5900	13.5900	13.0000	13.0000	-8.322%	28	1,867	+68.462%
2026-09-14	13.0500	14.8600	13.0000	14.1800	-10.196%	182	1,852	+54.443%
2026-09-11	15.5000	16.1000	15.5000	15.7900	+8.672%	19	1,803	+38.695%
2026-09-10	15.4000	15.4000	14.3000	14.5300	-10.585%	32	1,806	+50.723%
2026-09-09	16.2000	16.6500	15.0500	16.2500	-1.694%	141	1,791	+34.769%
2026-09-08	16.6500	17.3000	16.1000	16.5300	+0.303%	59	1,664	+32.486%
2026-09-04	16.5800	16.5800	16.4800	16.4800	+1.353%	16	1,602	+32.888%
2026-09-03	15.4400	16.6700	15.4000	16.2600	+11.983%	31	1,602	+34.686%
2026-09-02	14.5300	14.5300	14.5200	14.5200	+1.255%	2	1,604	+50.826%
2026-09-01	14.3000	14.4400	14.0000	14.3400	-11.207%	47	1,602	+52.720%
2026-08-31	16.0500	16.1500	15.9500	16.1500	-3.003%	26	1,583	+35.604%
2026-08-28	16.9000	16.9000	16.3800	16.6500	-6.566%	85	1,567	+31.532%
2026-08-27	17.1500	17.8300	17.1500	17.8200	+11.375%	36	1,505	+22.896%
2026-08-26	15.6500	16.0100	15.2400	16.0000	+2.564%	19	1,492	+36.875%
2026-08-25	16.5300	16.5600	15.6000	15.6000	+4.208%	18	1,476	+40.385%
2026-08-24	15.1000	15.3300	14.4800	14.9700	-11.105%	34	1,461	+46.293%
2026-08-21	16.9000	17.0100	16.2500	16.8400	+1.446%	96	1,449	+30.048%
2026-08-20	16.5000	16.9500	16.0000	16.6000	-5.682%	70	1,417	+31.928%
2026-08-19	18.0000	18.3900	17.6000	17.6000	-3.137%	42	1,447	+24.432%
2026-08-18	18.8200	19.3500	18.0800	18.1700	-15.133%	93	1,444	+20.528%
2026-08-17	23.6500	23.6500	21.4000	21.4100	+1.229%	25	1,396	+2.289%
2026-08-14	22.3500	22.3500	21.1500	21.1500	-5.665%	13	1,391	+3.546%
2026-08-13	21.5500	22.5500	21.5500	22.4200	+9.366%	55	1,386	-2.319%
2026-08-12	20.3000	20.5000	20.1200	20.5000	+9.920%	60	1,391	+6.829%
2026-08-11	18.9800	18.9800	18.6500	18.6500	-9.024%	3	1,375	+17.426%
2026-08-10	20.5000	20.5000	20.5000	20.5000	+2.551%	1	1,374	+6.829%
2026-08-07	19.9000	19.9900	19.9000	19.9900	+4.441%	4	1,375	+9.555%
2026-08-06	18.1000	19.1400	18.1000	19.1400	-4.776%	76	1,374	+14.420%
2026-08-05	22.0200	22.6500	20.1000	20.1000	-5.189%	29	1,329	+8.955%
2026-08-04	18.5800	21.6100	18.5800	21.2000	+34.177%	51	1,326	+3.302%
2026-08-03	13.6100	15.9500	13.6100	15.8000	+12.857%	135	1,341	+38.608%
2026-07-31	15.0000	15.0000	12.6000	14.0000	+7.444%	187	1,343	+56.429%
2026-07-30	11.8000	13.0900	11.7500	13.0300	+30.955%	58	1,455	+68.074%
2026-07-29	11.4500	12.7000	9.9500	9.9500	-17.083%	263	1,512	+120.101%
2026-07-28	12.2600	12.7200	11.0000	12.0000	-5.288%	323	1,619	+82.500%
2026-07-27	15.5900	15.5900	12.5000	12.6700	-8.520%	115	1,446	+72.849%
2026-07-24	15.4900	15.5000	13.8000	13.8500	-10.472%	26	1,403	+58.123%
2026-07-23	17.0000	17.0000	15.3000	15.4700	-18.579%	20	1,395	+41.564%
2026-07-22	18.1800	19.0000	18.1800	19.0000	+11.962%	9	1,388	+15.263%
2026-07-20	18.4300	18.4300	16.9600	16.9700	-0.176%	66	1,432	+29.051%
2026-07-17	16.3000	17.8000	15.3300	17.0000	-10.526%	149	1,412	+28.824%
2026-07-16	20.1300	20.1300	18.5000	19.0000	-12.644%	54	1,408	+15.263%
2026-07-15	21.4500	21.8000	20.6000	21.7500	+3.571%	73	1,430	+0.690%
2026-07-13	22.3500	22.3500	21.0000	21.0000	-14.807%	57	1,364	+4.286%
2026-07-10	24.6500	24.6500	24.6500	24.6500	+1.524%	1	1,361	-11.156%
2026-07-09	23.7000	24.3000	23.6500	24.2800	+22.010%	58	1,362	-9.802%
2026-07-08	19.9000	19.9000	19.9000	19.9000	-3.585%	25	1,354	+10.050%
2026-07-07	21.5000	21.8000	20.2500	20.6400	-16.707%	153	1,389	+6.105%
2026-07-06	24.3700	24.7800	24.0500	24.7800	+15.524%	9	1,315	-11.622%
2026-07-02	23.0000	23.0000	21.4500	21.4500	-18.223%	56	1,357	+2.098%
2026-07-01	26.0000	26.2300	26.0000	26.2300	-7.965%	21	1,357	-16.508%
2026-06-30	26.7900	28.5000	26.7900	28.5000	+10.680%	7	1,380	-23.158%
2026-06-29	23.4000	25.7500	21.6000	25.7500	+16.096%	12	1,381	-14.951%
2026-06-26	21.3000	22.9500	21.3000	22.1800	-6.611%	23	1,387	-1.262%
2026-06-25	21.5000	23.7500	21.5000	23.7500	+6.407%	13	1,395	-7.789%
2026-06-24	24.4700	24.4700	22.1500	22.3200	-6.494%	30	1,387	-1.882%
2026-06-23	25.7500	26.3000	23.7000	23.8700	-20.908%	34	1,379	-8.253%
2026-06-22	30.0200	30.1800	29.3700	30.1800	-2.425%	25	1,375	-27.435%
2026-06-18	29.1500	30.9300	28.9500	30.9300	+11.661%	23	1,356	-29.195%
2026-06-17	28.9000	28.9000	27.5000	27.7000	-2.120%	120	1,356	-20.939%
2026-06-16	30.1900	30.1900	28.3000	28.3000	-10.415%	4	1,356	-22.615%
2026-06-15	30.6600	31.6800	30.4200	31.5900	+19.208%	95	1,360	-30.674%
2026-06-12	24.1100	26.5000	24.1100	26.5000	+6.812%	40	1,360	-17.358%
2026-06-11	21.1300	24.8100	21.0200	24.8100	+21.916%	126	1,360	-11.729%
2026-06-10	23.0000	23.0000	20.3500	20.3500	-6.135%	19	1,240	+7.617%
2026-06-09	24.9100	24.9100	18.9000	21.6800	-18.862%	97	1,275	+1.015%
2026-06-08	25.2100	26.7200	25.1000	26.7200	+16.224%	15	1,182	-18.039%
2026-06-05	29.4300	29.4300	22.9900	22.9900	-28.380%	71	1,172	-4.741%
2026-06-04	31.0400	32.1000	31.0400	32.1000	-3.892%	48	1,143	-31.776%
2026-06-03	34.2700	34.2700	32.8800	33.4000	-0.978%	49	1,142	-34.431%
2026-06-02	32.6100	33.7300	32.3100	33.7300	+2.461%	28	1,144	-35.073%
2026-06-01	33.2700	33.2800	32.7700	32.9200	+4.408%	16	1,143	-33.475%
2026-05-29	31.8600	31.8600	31.5000	31.5300	+2.704%	6	1,141	-30.542%
2026-05-28	29.4900	30.7500	29.4900	30.7000	+6.008%	10	1,144	-28.664%
2026-05-27	28.8000	28.9600	28.3700	28.9600	-0.138%	9	1,142	-24.378%
2026-05-26	27.4500	29.5700	27.4500	29.0000	+9.228%	68	1,140	-24.483%
2026-05-22	26.0500	26.5500	25.7500	26.5500	+7.664%	114	1,187	-17.514%
2026-05-21	23.4200	25.0000	23.4200	24.6600	-0.565%	117	1,196	-11.192%
2026-05-20	23.9500	24.8000	23.9000	24.8000	+9.880%	7	1,196	-11.694%
2026-05-19	22.5000	22.5700	22.1000	22.5700	+0.311%	9	1,291	-2.969%
2026-05-18	24.1500	24.1500	21.7200	22.5000	-11.591%	32	1,291	-2.667%
2026-05-15	23.7900	25.4500	23.7900	25.4500	-6.434%	7	1,291	-13.949%
2026-05-14	26.3500	27.7000	26.3500	27.2000	+27.700%	14	1,269	-19.485%
2026-05-12	24.0700	24.0700	21.3000	21.3000	-16.043%	134	1,268	+2.817%
2026-05-11	24.8300	25.3700	24.8100	25.3700	+3.340%	51	1,268	-13.678%
2026-05-08	22.2500	24.5500	22.1200	24.5500	+16.905%	58	1,137	-10.794%
2026-05-07	21.5000	22.5000	21.0000	21.0000	0.000%	30	1,119	+4.286%
2026-05-06	19.2000	21.0000	19.1700	21.0000	+19.522%	93	1,142	+4.286%
2026-05-05	16.8800	17.5700	16.8700	17.5700	+13.209%	40	1,104	+24.644%
2026-05-04	15.9500	16.2500	14.9900	15.5200	-3.121%	22	1,068	+41.108%
2026-05-01	15.3700	16.1500	15.3700	16.0200	+10.255%	27	1,048	+36.704%
2026-04-30	13.5500	14.5500	13.0100	14.5300	+9.495%	209	1,048	+50.723%
2026-04-29	12.8500	13.2700	12.8500	13.2700	+1.686%	6	913	+65.034%
2026-04-28	13.5600	13.8500	12.1800	13.0500	-8.099%	133	958	+67.816%
2026-04-27	13.9000	14.2000	13.2800	14.2000	+0.495%	15	947	+54.225%
2026-04-24	12.9500	14.3000	12.6500	14.1300	+19.140%	102	942	+54.989%
2026-04-23	12.4000	12.7000	11.8000	11.8600	-3.184%	24	976	+84.654%
2026-04-22	11.4100	12.3200	11.1800	12.2500	+16.667%	149	970	+78.776%
2026-04-21	11.3500	11.4000	10.5000	10.5000	-3.934%	17	832	+108.571%
2026-04-20	11.1100	11.1100	10.6200	10.9300	-3.274%	60	832	+100.366%
2026-04-17	10.9000	11.5500	10.5500	11.3000	+11.881%	834	838	+93.805%
2026-04-16	9.6200	10.5000	9.3000	10.1000	0.000%	93	0	+116.832%