Dark

TQQQ20261218C62
TQQQ Dec 18 2026 62.00 Call (TQQQ261218C00062000)
option OPRA

EOD

Sep 29, 2026

19.15+1.592%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.1500	19.1500	19.1500	19.1500	+1.592%	1	256	0.000%
2026-09-28	18.8500	18.8500	18.8500	18.8500	-9.157%	5	257	+1.592%
2026-09-25	20.7500	20.7500	20.7500	20.7500	+1.467%	2	257	-7.711%
2026-09-23	20.4500	20.4500	20.4500	20.4500	-6.407%	1	257	-6.357%
2026-09-22	21.0500	22.0000	21.0500	21.8500	+8.652%	19	258	-12.357%
2026-09-21	19.6200	20.2000	19.6200	20.1100	+42.523%	18	268	-4.774%
2026-09-18	13.8500	14.1100	13.8500	14.1100	+1.511%	16	268	+35.719%
2026-09-17	13.9000	13.9000	13.9000	13.9000	+23.118%	1	256	+37.770%
2026-09-16	11.2900	11.2900	11.2900	11.2900	-7.459%	1	255	+69.619%
2026-09-15	12.2000	12.2000	12.2000	12.2000	+8.348%	2	256	+56.967%
2026-09-14	11.8400	11.8400	11.2600	11.2600	-20.424%	26	254	+70.071%
2026-09-11	14.1500	14.1500	14.1500	14.1500	+7.851%	1	251	+35.336%
2026-09-10	13.1200	13.1200	13.1200	13.1200	-12.533%	4	251	+45.960%
2026-09-09	15.0000	15.0000	15.0000	15.0000	-1.121%	4	247	+27.667%
2026-09-08	15.1700	15.1700	15.1700	15.1700	+10.327%	1	247	+26.236%
2026-09-03	13.7500	13.7500	13.7500	13.7500	+8.353%	1	247	+39.273%
2026-09-02	12.8500	12.8500	12.6900	12.6900	-19.429%	3	247	+50.906%
2026-08-27	15.7500	15.7500	15.7500	15.7500	+16.667%	2	249	+21.587%
2026-08-24	13.5000	13.5000	13.5000	13.5000	-11.707%	1	248	+41.852%
2026-08-21	15.7600	15.7600	15.2900	15.2900	-6.426%	11	247	+25.245%
2026-08-19	16.3400	16.3400	16.3400	16.3400	-3.027%	1	239	+17.197%
2026-08-18	16.8500	16.8500	16.8500	16.8500	-18.204%	1	239	+13.650%
2026-08-17	20.6000	20.6000	20.6000	20.6000	+3.000%	1	240	-7.039%
2026-08-14	19.7200	20.0000	19.7200	20.0000	+3.896%	3	241	-4.250%
2026-08-13	19.2500	19.2500	19.2500	19.2500	+4.790%	1	242	-0.519%
2026-08-10	18.3700	18.3700	18.3700	18.3700	-3.010%	1	243	+4.246%
2026-08-07	17.7000	18.9400	17.7000	18.9400	+10.052%	13	243	+1.109%
2026-08-06	17.5000	18.0100	17.2100	17.2100	-7.224%	23	261	+11.273%
2026-08-05	19.8000	19.8000	18.5500	18.5500	-4.134%	4	257	+3.235%
2026-08-04	17.5000	19.3500	17.5000	19.3500	+31.633%	8	257	-1.034%
2026-08-03	13.1300	14.7000	13.1300	14.7000	+15.023%	6	262	+30.272%
2026-07-31	13.6000	13.6000	11.5500	12.7800	+8.673%	15	262	+49.844%
2026-07-30	10.5100	11.9100	10.5100	11.7600	+30.522%	28	264	+62.840%
2026-07-29	12.1000	12.1000	9.0100	9.0100	-18.165%	34	263	+112.542%
2026-07-28	11.5000	11.5000	10.0000	11.0100	-7.479%	66	249	+73.933%
2026-07-27	12.5000	12.5000	11.7400	11.9000	-19.595%	7	229	+60.924%
2026-07-23	16.3500	16.3500	14.8000	14.8000	-11.905%	22	223	+29.392%
2026-07-20	16.8000	16.8000	16.8000	16.8000	+5.395%	1	206	+13.988%
2026-07-17	15.9400	15.9400	15.9400	15.9400	-26.374%	1	246	+20.138%
2026-07-14	21.6500	21.6500	21.6500	21.6500	+4.589%	1	246	-11.547%
2026-07-13	20.7000	20.7000	20.7000	20.7000	-10.195%	1	246	-7.488%
2026-07-10	23.0500	23.0500	23.0500	23.0500	+2.444%	40	246	-16.920%
2026-07-09	22.3400	22.5000	22.3400	22.5000	+18.421%	2	246	-14.889%
2026-07-08	18.5300	19.0000	18.2500	19.0000	0.000%	4	248	+0.789%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-15.743%	5	251	+0.789%
2026-07-06	23.2900	23.2900	22.5500	22.5500	-9.474%	40	247	-15.078%
2026-07-01	25.0000	25.0000	24.8700	24.9100	+5.239%	28	246	-23.123%
2026-06-29	21.7500	23.6700	21.7500	23.6700	+12.714%	7	245	-19.096%
2026-06-26	21.6500	21.6500	21.0000	21.0000	-6.832%	25	239	-8.810%
2026-06-25	22.5400	22.5400	22.5400	22.5400	-23.438%	1	238	-15.040%
2026-06-18	29.4400	29.4400	29.4400	29.4400	+18.662%	1	208	-34.952%
2026-06-17	27.1500	27.1500	24.8100	24.8100	-17.793%	3	208	-22.813%
2026-06-15	30.1800	30.1800	30.1800	30.1800	+21.205%	1	208	-36.547%
2026-06-12	24.8700	24.9000	24.8700	24.9000	+16.355%	32	208	-23.092%
2026-06-10	21.4000	21.4000	21.4000	21.4000	+0.943%	2	208	-10.514%
2026-06-09	22.5800	22.5800	17.6000	21.2000	-13.610%	5	208	-9.670%
2026-06-08	24.5200	24.5400	24.5200	24.5400	+8.488%	2	208	-21.964%
2026-06-05	27.5500	27.5500	22.6200	22.6200	-27.032%	17	206	-15.340%
2026-06-04	30.2400	31.0000	30.2400	31.0000	-4.084%	3	204	-38.226%
2026-06-03	32.3200	32.3200	32.3200	32.3200	+1.221%	1	201	-40.749%
2026-06-02	31.2300	31.9300	31.2300	31.9300	+0.409%	67	202	-40.025%
2026-06-01	31.1200	31.8000	31.1200	31.8000	+6.142%	4	136	-39.780%
2026-05-29	29.4800	29.9600	29.4800	29.9600	+2.427%	2	138	-36.081%
2026-05-28	28.1800	29.4500	28.1800	29.2500	+8.093%	4	138	-34.530%
2026-05-27	27.6300	27.6300	27.0600	27.0600	+0.520%	3	135	-29.231%
2026-05-26	27.8000	27.8000	26.9200	26.9200	+9.878%	3	136	-28.863%
2026-05-22	24.5000	24.5000	24.5000	24.5000	+9.620%	1	138	-21.837%
2026-05-21	22.3500	22.3500	22.3500	22.3500	+7.971%	1	139	-14.318%
2026-05-19	20.7000	20.7000	20.7000	20.7000	+0.097%	1	139	-7.488%
2026-05-18	20.6800	20.6800	20.6800	20.6800	-11.092%	1	140	-7.398%
2026-05-13	22.7400	23.2600	22.7400	23.2600	+9.407%	2	140	-17.670%
2026-05-12	21.2600	21.2600	21.2600	21.2600	-12.510%	1	140	-9.925%
2026-05-11	23.7000	24.3000	23.7000	24.3000	+2.966%	15	140	-21.193%
2026-05-08	21.9500	23.8100	21.9500	23.6000	+15.857%	55	144	-18.856%
2026-05-07	19.9400	20.3700	19.9400	20.3700	+11.923%	4	145	-5.989%
2026-05-06	18.2100	19.0000	17.7500	18.2000	+25.517%	25	171	+5.220%
2026-05-05	14.5000	14.5000	14.5000	14.5000	+1.541%	1	172	+32.069%
2026-05-04	14.9500	15.1800	14.1900	14.2800	-3.318%	74	173	+34.104%
2026-05-01	13.8800	15.1500	13.8800	14.7700	+9.896%	32	180	+29.655%
2026-04-30	12.8200	13.4800	12.0500	13.4400	+8.300%	19	180	+42.485%
2026-04-29	12.1000	12.8000	11.9500	12.4100	+2.817%	48	191	+54.311%
2026-04-28	12.1000	12.1000	11.6000	12.0700	-5.110%	7	188	+58.658%
2026-04-27	12.9700	12.9700	12.6200	12.7200	-3.270%	5	184	+50.550%
2026-04-24	12.0000	13.3000	12.0000	13.1500	+24.409%	111	185	+45.627%
2026-04-23	10.5700	10.5700	10.5700	10.5700	-6.377%	27	127	+81.173%
2026-04-22	11.3600	11.3600	11.2900	11.2900	+7.832%	76	100	+69.619%
2026-04-21	10.2900	10.4700	10.2900	10.4700	+4.076%	2	37	+82.904%
2026-04-20	10.0100	10.0600	9.5500	10.0600	-3.732%	5	35	+90.358%
2026-04-17	9.6800	10.4500	9.6800	10.4500	+15.854%	41	31	+83.254%
2026-04-16	8.8000	9.4800	8.8000	9.0200	0.000%	27	0	+112.306%