Dark

TQQQ20261218C70
TQQQ Dec 18 2026 70.00 Call (TQQQ261218C00070000)
option OPRA

EOD

Oct 1, 2026

14.45+5.474%(+0.75)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.6000	14.6000	13.2000	14.4500	+5.474%	252	4,833	0.000%
2026-09-30	14.0800	14.7500	12.9000	13.7000	+3.396%	42	4,665	+5.474%
2026-09-29	13.6500	13.6500	13.2000	13.2500	+2.634%	44	4,673	+9.057%
2026-09-28	13.5500	13.5500	12.3200	12.9100	-15.233%	69	4,656	+11.929%
2026-09-25	14.7800	15.4000	14.3700	15.2300	+8.014%	98	4,639	-5.121%
2026-09-24	13.3000	14.6000	13.0100	14.1000	-1.399%	55	4,651	+2.482%
2026-09-23	16.1100	16.1100	13.7000	14.3000	-9.494%	66	4,648	+1.049%
2026-09-22	14.0500	16.0000	14.0500	15.8000	+9.343%	280	4,701	-8.544%
2026-09-21	11.1000	14.8000	11.1000	14.4500	+47.902%	592	4,789	0.000%
2026-09-18	9.4500	9.7700	8.7900	9.7700	+6.196%	156	4,917	+47.902%
2026-09-17	9.0000	9.2000	8.5500	9.2000	+26.897%	426	4,942	+57.065%
2026-09-16	7.8900	8.4000	6.7600	7.2500	+0.555%	1,178	4,884	+99.310%
2026-09-15	8.1500	8.1500	7.1500	7.2100	-13.653%	153	4,098	+100.416%
2026-09-14	7.5000	8.7500	7.3000	8.3500	-11.547%	204	4,035	+73.054%
2026-09-11	9.4200	9.8000	9.3500	9.4400	+9.133%	111	4,011	+53.072%
2026-09-10	8.6500	9.2000	8.5400	8.6500	-13.586%	316	4,015	+67.052%
2026-09-09	10.2000	10.4100	9.7000	10.0100	-4.667%	52	3,897	+44.356%
2026-09-08	10.2500	10.7000	9.9000	10.5000	+6.816%	130	3,909	+37.619%
2026-09-04	10.5000	10.5200	9.8200	9.8300	-0.707%	45	3,862	+46.999%
2026-09-03	8.9000	10.3000	8.9000	9.9000	+16.471%	238	3,862	+45.960%
2026-09-02	8.3500	8.7000	8.2000	8.5000	+1.070%	73	3,854	+70.000%
2026-09-01	8.4300	9.1800	8.0500	8.4100	-17.549%	188	3,855	+71.819%
2026-08-31	10.2400	10.2700	9.7500	10.2000	+0.493%	151	3,845	+41.667%
2026-08-28	11.3000	11.6000	10.1500	10.1500	-9.375%	229	3,828	+42.365%
2026-08-27	10.6500	11.4000	10.6500	11.2000	+10.891%	114	3,844	+29.018%
2026-08-26	10.2000	10.2500	9.6000	10.1000	+1.101%	185	3,823	+43.069%
2026-08-25	10.6500	10.6500	9.7000	9.9900	+4.063%	35	3,684	+44.645%
2026-08-24	9.7200	9.8000	8.9200	9.6000	-11.927%	150	3,683	+50.521%
2026-08-21	10.9000	11.1500	10.4200	10.9000	+2.830%	74	3,617	+32.569%
2026-08-20	10.8600	11.1000	10.2400	10.6000	-8.778%	161	3,653	+36.321%
2026-08-19	12.1000	12.2000	11.3000	11.6200	-3.808%	290	3,704	+24.355%
2026-08-18	12.5000	12.9700	11.9000	12.0800	-18.817%	103	3,719	+19.619%
2026-08-17	15.5000	15.7200	14.8500	14.8800	+0.541%	60	3,717	-2.890%
2026-08-14	15.7000	15.9000	14.8000	14.8000	-6.032%	86	3,690	-2.365%
2026-08-13	14.1000	16.2000	14.1000	15.7500	+12.903%	79	3,725	-8.254%
2026-08-12	14.0000	14.1000	13.7500	13.9500	+9.412%	42	3,677	+3.584%
2026-08-11	13.3200	13.6500	12.4700	12.7500	-7.609%	71	3,697	+13.333%
2026-08-10	14.1300	14.1300	13.6600	13.8000	-1.288%	20	3,717	+4.710%
2026-08-07	13.7900	14.3200	13.6000	13.9800	+8.456%	50	3,692	+3.362%
2026-08-06	11.9500	13.5700	11.9500	12.8900	-9.225%	86	3,683	+12.102%
2026-08-05	15.9000	16.5600	14.0500	14.2000	-6.885%	137	3,664	+1.761%
2026-08-04	12.2500	15.5500	12.0000	15.2500	+45.377%	450	3,644	-5.246%
2026-08-03	9.0200	10.5100	9.0200	10.4900	+17.207%	139	3,460	+37.750%
2026-07-31	9.1000	9.9000	8.2000	8.9500	+7.314%	116	3,380	+61.453%
2026-07-30	7.0700	8.5000	7.0700	8.3400	+48.399%	166	3,321	+73.261%
2026-07-29	7.3500	7.8200	5.5500	5.6200	-24.462%	255	3,241	+157.117%
2026-07-28	7.1000	7.9500	6.7600	7.4400	-13.084%	160	3,212	+94.220%
2026-07-27	10.2900	10.3100	7.6500	8.5600	-6.652%	90	3,149	+68.808%
2026-07-24	10.0000	10.6000	8.9000	9.1700	-12.333%	127	3,120	+57.579%
2026-07-23	11.2500	12.0500	10.3000	10.4600	-19.847%	200	3,021	+38.145%
2026-07-22	12.8000	13.8000	12.8000	13.0500	-6.115%	232	2,958	+10.728%
2026-07-21	12.9000	13.9600	12.7500	13.9000	+18.601%	331	2,756	+3.957%
2026-07-20	13.2000	13.2000	11.5700	11.7200	-0.255%	528	2,841	+23.294%
2026-07-17	10.5000	12.7800	10.4400	11.7500	-19.244%	476	2,776	+22.979%
2026-07-16	14.6500	14.8900	13.2000	14.5500	-7.911%	114	2,629	-0.687%
2026-07-15	17.0500	17.0500	15.0500	15.8000	-6.564%	9	2,604	-8.544%
2026-07-14	16.8700	16.9100	16.7000	16.9100	+13.110%	6	2,604	-14.548%
2026-07-13	15.9500	16.3000	14.8500	14.9500	-18.529%	71	2,603	-3.344%
2026-07-10	17.9700	18.7000	17.6200	18.3500	+2.115%	36	2,585	-21.253%
2026-07-09	16.8500	18.2000	16.8000	17.9700	+16.688%	45	2,587	-19.588%
2026-07-08	15.0000	15.4200	14.0000	15.4000	+0.326%	72	2,614	-6.169%
2026-07-07	16.3600	16.3600	14.7000	15.3500	-17.958%	1,886	2,605	-5.863%
2026-07-06	18.0000	18.7100	18.0000	18.7100	+11.369%	38	1,015	-22.769%
2026-07-02	17.9800	17.9800	15.7500	16.8000	-14.678%	70	971	-13.988%
2026-07-01	20.6500	20.6500	19.5000	19.6900	-11.386%	13	971	-26.612%
2026-06-30	21.1200	22.2200	21.1200	22.2200	+17.566%	6	965	-34.968%
2026-06-29	15.9000	19.3000	15.9000	18.9000	+9.756%	37	966	-23.545%
2026-06-26	16.1800	17.4000	15.8500	17.2200	-9.606%	62	966	-16.086%
2026-06-25	17.6500	19.0500	17.6500	19.0500	+15.455%	17	915	-24.147%
2026-06-24	18.6100	18.6100	16.5000	16.5000	-9.984%	40	937	-12.424%
2026-06-23	19.0000	19.9200	18.3300	18.3300	-21.667%	14	936	-21.167%
2026-06-22	25.0000	25.0000	23.4000	23.4000	-0.043%	22	930	-38.248%
2026-06-18	23.6700	23.6700	23.4100	23.4100	+17.050%	41	983	-38.274%
2026-06-17	22.6400	22.6400	20.0000	20.0000	-13.043%	27	983	-27.750%
2026-06-16	24.4200	24.4500	23.0000	23.0000	-7.668%	36	983	-37.174%
2026-06-15	24.0000	25.1000	23.7000	24.9100	+23.684%	22	991	-41.991%
2026-06-12	18.6500	20.4200	18.6500	20.1400	+3.335%	31	991	-28.252%
2026-06-11	15.9700	19.4900	15.2500	19.4900	+27.552%	113	991	-25.859%
2026-06-10	17.3500	17.8000	15.0000	15.2800	-7.394%	66	989	-5.432%
2026-06-09	20.4000	20.4000	13.8200	16.5000	-12.698%	98	995	-12.424%
2026-06-08	19.6500	20.3100	18.9000	18.9000	+7.143%	14	987	-23.545%
2026-06-05	21.5200	21.5200	17.0900	17.6400	-28.293%	67	990	-18.084%
2026-06-04	24.6000	24.6000	24.6000	24.6000	-7.692%	10	973	-41.260%
2026-06-03	27.6000	27.6000	26.1700	26.6500	-1.113%	14	963	-45.779%
2026-06-02	26.5500	27.3000	26.0000	26.9500	+1.354%	40	961	-46.382%
2026-06-01	24.7800	26.6000	24.7800	26.5900	+8.089%	24	940	-45.656%
2026-05-29	25.5200	25.5200	24.5700	24.6000	+1.737%	13	925	-41.260%
2026-05-28	22.9700	24.4300	22.5000	24.1800	+7.133%	31	921	-40.240%
2026-05-27	23.1600	23.1600	22.0000	22.5700	+1.850%	159	919	-35.977%
2026-05-26	21.2400	22.8600	21.2400	22.1600	+16.632%	148	841	-34.792%
2026-05-22	19.5900	20.3200	19.0000	19.0000	+6.145%	23	771	-23.947%
2026-05-21	18.4000	18.4000	17.9000	17.9000	-2.186%	6	771	-19.274%
2026-05-20	16.9000	18.3000	16.9000	18.3000	+11.790%	6	771	-21.038%
2026-05-19	16.4200	16.6000	14.8600	16.3700	+0.429%	36	775	-11.729%
2026-05-18	17.8000	17.8000	16.3000	16.3000	-13.298%	3	775	-11.350%
2026-05-15	18.4800	19.4300	18.2000	18.8000	-11.820%	43	775	-23.138%
2026-05-14	19.2600	21.6700	19.2600	21.3200	+6.760%	82	777	-32.223%
2026-05-13	18.4100	19.9700	18.3800	19.9700	+18.516%	68	754	-27.641%
2026-05-12	17.8500	17.9000	15.6300	16.8500	-13.545%	23	754	-14.243%
2026-05-11	18.6200	19.4900	18.4500	19.4900	+5.238%	89	754	-25.859%
2026-05-08	16.5000	18.7300	16.5000	18.5200	+19.100%	231	815	-21.976%
2026-05-07	15.5000	16.5500	15.0000	15.5500	+2.370%	179	860	-7.074%
2026-05-06	13.1000	15.3000	13.1000	15.1900	+20.460%	351	945	-4.872%
2026-05-05	11.7500	12.6100	11.5200	12.6100	+17.850%	322	939	+14.592%
2026-05-04	10.9500	11.3500	10.3300	10.7000	-2.992%	322	892	+35.047%
2026-05-01	10.5000	11.2500	10.5000	11.0300	+10.410%	418	588	+31.006%
2026-04-30	9.1300	10.0700	8.4600	9.9900	+10.509%	286	588	+44.645%
2026-04-29	8.4300	9.0500	8.4300	9.0400	+3.432%	170	576	+59.845%
2026-04-28	8.7000	8.7400	8.0500	8.7400	-10.267%	68	444	+65.332%
2026-04-27	9.4000	9.7400	9.0800	9.7400	+1.990%	190	414	+48.357%
2026-04-24	8.4500	9.6700	8.4100	9.5500	+14.646%	136	240	+51.309%
2026-04-23	8.0100	8.4300	7.8900	8.3300	+2.083%	53	186	+73.469%
2026-04-22	7.3000	8.1600	7.1100	8.1600	+15.417%	38	161	+77.083%
2026-04-21	7.1500	7.6000	7.0700	7.0700	+3.061%	54	76	+104.385%
2026-04-20	7.1500	7.1500	6.8000	6.8600	-5.769%	11	76	+110.641%
2026-04-17	6.9600	7.5300	6.9000	7.2800	0.000%	72	70	+98.489%