Dark

TQQQ20261218C65
TQQQ Dec 18 2026 65.00 Call (TQQQ261218C00065000)
option OPRA

EOD

Oct 1, 2026

16.80-4.000%(-0.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.0000	17.0000	16.8000	16.8000	-4.000%	7	2,828	0.000%
2026-09-30	17.5000	18.2500	17.5000	17.5000	+5.105%	15	2,823	-4.000%
2026-09-29	16.8000	16.8000	16.6500	16.6500	+0.604%	85	2,852	+0.901%
2026-09-28	16.3000	16.8300	15.8500	16.5500	-11.212%	352	2,822	+1.511%
2026-09-25	18.0500	18.7000	17.7500	18.6400	+5.909%	36	2,512	-9.871%
2026-09-24	16.5000	17.9800	16.4000	17.6000	+2.266%	17	2,482	-4.545%
2026-09-23	18.4500	18.4500	17.2100	17.2100	-11.969%	37	2,475	-2.382%
2026-09-22	18.6900	19.5500	18.6900	19.5500	+8.430%	28	2,488	-14.066%
2026-09-21	15.0000	18.0300	14.8600	18.0300	+41.745%	181	2,469	-6.822%
2026-09-18	12.1000	12.7200	11.9000	12.7200	+5.560%	52	2,334	+32.075%
2026-09-17	11.8500	12.1500	11.5000	12.0500	+21.349%	61	2,312	+39.419%
2026-09-16	9.8000	11.2000	9.4000	9.9300	+0.710%	131	2,327	+69.184%
2026-09-15	10.4500	10.8000	9.7600	9.8600	-10.364%	93	2,278	+70.385%
2026-09-14	10.1000	11.5000	9.9000	11.0000	-11.290%	62	2,212	+52.727%
2026-09-11	12.2400	12.4400	12.2400	12.4000	+7.359%	4	2,213	+35.484%
2026-09-10	11.2500	11.5700	11.2500	11.5500	-10.811%	20	2,213	+45.455%
2026-09-09	13.0700	13.0700	12.7800	12.9500	-3.358%	11	2,199	+29.730%
2026-09-08	13.2800	13.4000	12.8000	13.4000	+2.919%	6	2,189	+25.373%
2026-09-04	13.2700	13.2700	12.8000	13.0200	+3.745%	4	2,187	+29.032%
2026-09-03	12.1500	12.5500	12.1000	12.5500	+11.854%	7	2,187	+33.865%
2026-09-02	10.9400	11.3500	10.9400	11.2200	+4.178%	6	2,185	+49.733%
2026-09-01	11.2400	11.8500	10.5500	10.7700	-15.859%	17	2,185	+55.989%
2026-08-31	12.9600	12.9600	12.5000	12.8000	-3.030%	5	2,188	+31.250%
2026-08-28	14.2200	14.2200	13.2000	13.2000	-8.966%	5	2,186	+27.273%
2026-08-27	13.8000	14.5000	13.7400	14.5000	+12.928%	21	2,185	+15.862%
2026-08-26	12.7600	12.8400	12.1500	12.8400	+1.743%	49	2,181	+30.841%
2026-08-25	12.0400	12.8500	12.0400	12.6200	+2.021%	5	2,145	+33.122%
2026-08-24	11.5000	12.3700	11.5000	12.3700	-9.708%	59	2,144	+35.812%
2026-08-21	13.7000	13.7000	13.7000	13.7000	+4.580%	1	2,105	+22.628%
2026-08-20	13.5000	13.6500	12.8000	13.1000	-14.379%	219	2,104	+28.244%
2026-08-19	14.4100	15.3000	14.4100	15.3000	+2.341%	4	1,903	+9.804%
2026-08-18	15.9500	15.9500	14.8700	14.9500	-19.102%	47	1,915	+12.375%
2026-08-17	18.5300	18.8000	18.4200	18.4800	+3.356%	25	1,919	-9.091%
2026-08-14	17.8800	17.8800	17.8800	17.8800	-5.895%	1	1,917	-6.040%
2026-08-13	18.7000	19.0000	18.7000	19.0000	+13.772%	24	1,917	-11.579%
2026-08-12	16.9100	17.1300	16.7000	16.7000	+6.709%	54	1,912	+0.599%
2026-08-11	16.4500	16.5000	15.6500	15.6500	-4.863%	57	1,899	+7.348%
2026-08-10	17.0500	17.0500	16.4500	16.4500	-3.235%	13	1,913	+2.128%
2026-08-07	16.6600	17.3400	16.5900	17.0000	+7.595%	73	1,921	-1.176%
2026-08-06	13.9500	16.2200	13.9500	15.8000	-5.389%	78	1,888	+6.329%
2026-08-05	19.4000	19.4000	16.7000	16.7000	-9.091%	43	1,838	+0.599%
2026-08-04	14.4000	18.3700	14.4000	18.3700	+41.635%	144	2,014	-8.547%
2026-08-03	11.2200	13.0000	11.2200	12.9700	+13.772%	266	2,045	+29.530%
2026-07-31	12.1000	12.1000	10.2000	11.4000	+9.405%	361	1,997	+47.368%
2026-07-30	9.3000	10.7500	9.3000	10.4200	+38.933%	68	1,791	+61.228%
2026-07-29	9.8000	10.0000	7.5000	7.5000	-22.199%	155	1,857	+124.000%
2026-07-28	9.8000	10.2500	8.7500	9.6400	-13.153%	201	1,866	+74.274%
2026-07-27	12.5000	12.7600	10.0000	11.1000	-2.203%	134	1,831	+51.351%
2026-07-24	13.0000	13.0000	11.2000	11.3500	-12.423%	224	1,810	+48.018%
2026-07-23	13.8000	13.9500	12.7100	12.9600	-20.976%	107	1,677	+29.630%
2026-07-22	16.3600	16.4100	16.3600	16.4000	-0.966%	51	1,687	+2.439%
2026-07-21	15.5000	16.5600	15.5000	16.5600	+13.893%	3	1,693	+1.449%
2026-07-20	15.6800	15.6800	14.5400	14.5400	+3.857%	5	1,694	+15.543%
2026-07-17	13.7000	15.4500	12.7900	14.0000	-22.222%	163	1,694	+20.000%
2026-07-15	20.0000	20.0000	17.9500	18.0000	-8.537%	9	1,604	-6.667%
2026-07-14	19.1700	19.9000	19.1700	19.6800	+8.430%	15	1,610	-14.634%
2026-07-13	18.8800	19.2800	18.1000	18.1500	-14.467%	15	1,617	-7.438%
2026-07-10	21.2200	21.2200	21.2200	21.2200	+0.331%	1	1,616	-20.829%
2026-07-09	19.5600	21.1500	19.5600	21.1500	+15.890%	14	1,617	-20.567%
2026-07-08	18.2500	18.2500	18.2500	18.2500	-1.084%	3	1,620	-7.945%
2026-07-07	20.1000	20.1000	17.2000	18.4500	-14.662%	31	1,638	-8.943%
2026-07-06	21.3100	22.0000	21.0500	21.6200	+12.312%	348	1,629	-22.294%
2026-07-02	22.2500	22.2500	19.2500	19.2500	-21.203%	3	1,282	-12.727%
2026-06-30	23.3300	24.4300	23.3300	24.4300	+11.045%	2	1,283	-31.232%
2026-06-29	20.4400	22.0000	20.0000	22.0000	+14.286%	13	1,283	-23.636%
2026-06-26	18.7000	20.1000	17.9000	19.2500	-7.005%	14	1,287	-12.727%
2026-06-25	23.5600	23.5600	19.9200	20.7000	+7.477%	14	1,290	-18.841%
2026-06-24	21.6800	21.6800	18.8000	19.2600	-9.108%	56	1,287	-12.773%
2026-06-23	23.0000	23.0000	21.0500	21.1900	-20.933%	29	1,290	-20.717%
2026-06-22	26.8000	26.8000	26.8000	26.8000	-1.615%	1	1,284	-37.313%
2026-06-18	26.1900	27.2400	25.9000	27.2400	+18.589%	161	1,136	-38.326%
2026-06-17	25.8000	25.8000	22.9700	22.9700	-12.827%	54	1,136	-26.861%
2026-06-16	27.7800	28.3700	26.3500	26.3500	-6.989%	96	1,136	-36.243%
2026-06-15	27.1500	28.3300	26.0000	28.3300	+22.059%	90	1,077	-40.699%
2026-06-12	22.5000	23.2700	22.5000	23.2100	+16.050%	10	1,077	-27.617%
2026-06-11	18.0000	20.0000	18.0000	20.0000	+12.549%	52	1,077	-16.000%
2026-06-10	19.8000	19.9000	17.6000	17.7700	-8.165%	31	1,081	-5.459%
2026-06-09	22.2000	22.2000	16.0000	19.3500	-15.020%	34	1,085	-13.178%
2026-06-08	21.8500	22.8600	21.8500	22.7700	+15.233%	8	1,100	-26.219%
2026-06-05	23.6500	23.6600	19.7600	19.7600	-30.471%	283	1,103	-14.980%
2026-06-04	26.9000	28.4200	26.9000	28.4200	-5.045%	3	1,176	-40.887%
2026-06-03	30.2500	30.2500	29.5000	29.9300	-1.384%	9	1,175	-43.869%
2026-06-02	29.6300	30.3500	29.6300	30.3500	-2.412%	8	1,174	-44.646%
2026-06-01	28.3700	31.1000	28.1800	31.1000	+11.871%	43	1,179	-45.981%
2026-05-29	28.5900	28.7000	27.4000	27.8000	+0.907%	24	1,220	-39.568%
2026-05-28	26.0500	27.5500	26.0500	27.5500	+3.962%	75	1,228	-39.020%
2026-05-27	26.3700	26.5000	26.3700	26.5000	+3.435%	11	1,301	-36.604%
2026-05-26	24.0600	25.9200	24.0600	25.6200	+15.928%	89	1,310	-34.426%
2026-05-22	23.0000	23.2500	22.0500	22.1000	+2.079%	54	1,292	-23.982%
2026-05-21	20.5100	21.6500	20.1400	21.6500	+2.316%	40	1,280	-22.402%
2026-05-20	19.7200	21.1600	19.7200	21.1600	+12.255%	42	1,280	-20.605%
2026-05-19	18.5000	19.1900	17.4000	18.8500	+1.892%	76	1,286	-10.875%
2026-05-18	20.9800	20.9800	18.2000	18.5000	-11.821%	19	1,286	-9.189%
2026-05-15	21.3700	22.5000	20.9800	20.9800	-12.765%	36	1,286	-19.924%
2026-05-14	23.5500	24.7200	23.5500	24.0500	+5.482%	80	1,287	-30.146%
2026-05-13	21.2200	22.8000	21.2200	22.8000	+10.949%	60	1,309	-26.316%
2026-05-12	20.1000	20.5500	18.8800	20.5500	-8.259%	25	1,309	-18.248%
2026-05-11	21.5200	22.7800	21.5200	22.4000	+3.704%	122	1,309	-25.000%
2026-05-08	20.0500	21.6000	20.0500	21.6000	+20.000%	153	1,236	-22.222%
2026-05-07	17.1800	19.0500	17.1800	18.0000	+0.671%	93	1,351	-6.667%
2026-05-06	16.2100	17.8800	16.1000	17.8800	+22.048%	362	1,321	-6.040%
2026-05-05	13.8000	14.7500	13.8000	14.6500	+14.722%	151	1,198	+14.676%
2026-05-04	13.2500	13.5000	12.7700	12.7700	-3.623%	72	1,094	+31.558%
2026-05-01	12.6800	13.5000	12.6800	13.2500	+7.724%	155	1,010	+26.792%
2026-04-30	11.1000	12.3000	10.9200	12.3000	+11.413%	80	1,010	+36.585%
2026-04-29	11.0500	11.1000	10.6600	11.0400	+5.849%	37	979	+52.174%
2026-04-28	10.4300	10.7500	10.0000	10.4300	-9.775%	102	954	+61.074%
2026-04-27	11.1500	11.5600	11.1500	11.5600	-1.784%	168	891	+45.329%
2026-04-24	10.5500	11.7800	10.4700	11.7700	+25.748%	302	735	+42.736%
2026-04-23	9.9600	10.4900	8.9400	9.3600	-6.773%	48	620	+79.487%
2026-04-22	9.2600	10.0400	9.2600	10.0400	+12.179%	100	591	+67.331%
2026-04-21	8.9600	9.2300	8.6400	8.9500	+2.874%	52	493	+87.709%
2026-04-20	8.9600	8.9600	8.5400	8.7000	-3.761%	8	493	+93.103%
2026-04-17	9.0000	9.4000	8.7200	9.0400	+14.286%	393	487	+85.841%
2026-04-16	7.5000	8.4000	7.5000	7.9100	0.000%	112	0	+112.389%