Dark

TQQQ20261218C72
TQQQ Dec 18 2026 72.00 Call (TQQQ261218C00072000)
option OPRA

EOD

Oct 1, 2026

12.68-3.206%(-0.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.0700	13.0700	12.0000	12.6800	-3.206%	22	971	0.000%
2026-09-30	13.2000	13.2000	13.1000	13.1000	+8.264%	4	972	-3.206%
2026-09-28	12.6600	12.6600	11.0000	12.1000	-12.064%	35	973	+4.793%
2026-09-25	13.6400	13.7600	13.6400	13.7600	+5.441%	4	1,001	-7.849%
2026-09-24	12.0000	13.0500	12.0000	13.0500	+2.193%	9	1,001	-2.835%
2026-09-23	13.4800	13.4800	12.7700	12.7700	-12.234%	4	1,004	-0.705%
2026-09-22	14.1500	14.5500	14.1500	14.5500	+11.069%	3	1,004	-12.852%
2026-09-21	10.1000	13.1000	10.1000	13.1000	+58.022%	129	1,006	-3.206%
2026-09-18	8.2500	8.4000	7.6000	8.2900	+1.098%	81	1,009	+52.955%
2026-09-17	7.6000	8.2000	7.6000	8.2000	+33.768%	50	969	+54.634%
2026-09-16	7.1000	7.3500	5.9400	6.1300	-4.069%	58	992	+106.852%
2026-09-15	7.1000	7.1000	6.3700	6.3900	-15.364%	43	966	+98.435%
2026-09-14	6.6000	7.7000	6.6000	7.5500	-9.146%	26	968	+67.947%
2026-09-11	8.5500	8.7500	8.3000	8.3100	+5.860%	1,026	973	+52.587%
2026-09-10	7.9300	8.0000	7.8500	7.8500	-12.778%	8	528	+61.529%
2026-09-09	9.4000	9.4000	9.0000	9.0000	-6.054%	3	524	+40.889%
2026-09-08	8.9900	9.5800	8.9900	9.5800	+3.233%	10	522	+32.359%
2026-09-04	9.0900	9.4000	8.8500	9.2800	+4.270%	38	484	+36.638%
2026-09-03	7.9500	9.2400	7.9500	8.9000	+19.463%	32	484	+42.472%
2026-09-02	7.5000	7.5000	7.4500	7.4500	+5.674%	7	479	+70.201%
2026-09-01	7.5500	8.0000	7.0500	7.0500	-23.035%	28	483	+79.858%
2026-08-31	9.0000	9.1600	8.6500	9.1600	-2.553%	19	483	+38.428%
2026-08-28	10.1000	10.6000	9.2200	9.4000	-6.653%	35	472	+34.894%
2026-08-27	10.0000	10.2500	9.6500	10.0700	+11.271%	82	475	+25.919%
2026-08-26	8.9000	9.1000	8.9000	9.0500	+1.685%	14	491	+40.110%
2026-08-25	8.9500	9.0600	8.9000	8.9000	+2.890%	9	497	+42.472%
2026-08-24	8.8000	8.8000	7.9800	8.6500	-13.500%	67	494	+46.590%
2026-08-21	9.5100	10.1300	9.5100	10.0000	+5.152%	34	472	+26.800%
2026-08-20	10.0000	10.0000	9.2000	9.5100	-11.204%	50	461	+33.333%
2026-08-19	10.8000	11.1500	10.5000	10.7100	-3.077%	36	446	+18.394%
2026-08-18	11.1000	12.1200	10.9300	11.0500	-22.183%	47	459	+14.751%
2026-08-17	14.2000	14.2000	14.2000	14.2000	+3.499%	1	445	-10.704%
2026-08-14	14.2100	14.2100	13.7200	13.7200	-6.540%	19	446	-7.580%
2026-08-13	14.1500	14.9000	14.1500	14.6800	+13.798%	4	446	-13.624%
2026-08-12	13.2000	13.2000	12.7000	12.9000	+11.207%	27	445	-1.705%
2026-08-11	12.2000	12.6300	11.4500	11.6000	-7.200%	32	445	+9.310%
2026-08-10	13.2900	13.2900	12.5000	12.5000	-2.950%	5	427	+1.440%
2026-08-07	13.0600	13.3300	12.8800	12.8800	+9.153%	14	427	-1.553%
2026-08-06	11.4500	12.4500	11.3000	11.8000	-8.171%	46	425	+7.458%
2026-08-05	14.8100	15.0000	12.8500	12.8500	-10.328%	20	406	-1.323%
2026-08-04	11.9000	14.3600	11.8000	14.3300	+52.447%	56	419	-11.514%
2026-08-03	9.0000	9.5300	9.0000	9.4000	+22.078%	16	416	+34.894%
2026-07-31	7.4000	7.7000	7.4000	7.7000	+1.183%	22	411	+64.675%
2026-07-30	6.3300	7.6100	6.3000	7.6100	+52.200%	44	391	+66.623%
2026-07-29	6.8000	7.0500	5.0000	5.0000	-27.850%	82	362	+153.600%
2026-07-28	7.0000	7.1600	6.5700	6.9300	-6.351%	52	326	+82.973%
2026-07-27	8.0500	8.0500	7.4000	7.4000	-21.277%	4	302	+71.351%
2026-07-24	9.1000	9.4000	8.6300	9.4000	-5.528%	15	301	+34.894%
2026-07-23	9.3000	9.9900	9.3000	9.9500	-19.758%	19	322	+27.437%
2026-07-22	12.7800	12.8000	12.4000	12.4000	-3.201%	22	319	+2.258%
2026-07-21	11.8900	12.9000	11.8900	12.8100	+19.720%	26	321	-1.015%
2026-07-20	12.5000	12.5000	10.6000	10.7000	-17.692%	107	306	+18.505%
2026-07-16	12.9300	13.3100	12.9300	13.0000	-7.143%	9	216	-2.462%
2026-07-15	14.0000	14.2000	13.7600	14.0000	-11.111%	5	212	-9.429%
2026-07-14	15.3000	16.0000	15.3000	15.7500	+12.500%	4	218	-19.492%
2026-07-13	14.1600	14.3600	14.0000	14.0000	-15.152%	34	218	-9.429%
2026-07-10	16.5000	16.5000	16.5000	16.5000	-1.257%	1	186	-23.152%
2026-07-09	15.9500	17.1500	15.9500	16.7100	+16.446%	30	197	-24.117%
2026-07-08	14.0900	14.4900	13.9200	14.3500	+0.350%	20	194	-11.638%
2026-07-07	14.7600	15.0000	13.7500	14.3000	-18.052%	37	198	-11.329%
2026-07-06	17.8000	17.8000	17.2000	17.4500	+17.114%	23	175	-27.335%
2026-07-02	15.5000	16.0000	14.9000	14.9000	-22.477%	35	170	-14.899%
2026-07-01	19.2200	19.2200	19.2200	19.2200	-8.476%	1	170	-34.027%
2026-06-30	19.7300	21.0000	19.7300	21.0000	+14.754%	11	172	-39.619%
2026-06-29	16.0000	18.3000	15.0000	18.3000	+15.970%	22	176	-30.710%
2026-06-26	14.9000	16.6000	14.9000	15.7800	-2.291%	18	167	-19.645%
2026-06-24	17.3000	17.3700	16.1500	16.1500	-11.652%	9	165	-21.486%
2026-06-23	18.0000	18.2800	18.0000	18.2800	-16.453%	4	158	-30.635%
2026-06-18	21.8800	21.8800	21.8800	21.8800	+13.485%	1	158	-42.048%
2026-06-17	21.8000	21.8000	19.2800	19.2800	-11.234%	7	158	-34.232%
2026-06-16	23.6700	23.6700	21.6700	21.7200	-7.574%	4	158	-41.621%
2026-06-15	23.0500	24.0000	21.2000	23.5000	+19.898%	9	155	-46.043%
2026-06-12	18.3100	19.6000	18.0000	19.6000	+7.221%	4	155	-35.306%
2026-06-11	15.6800	18.2800	15.4500	18.2800	+26.944%	59	155	-30.635%
2026-06-10	16.3800	16.8700	14.4000	14.4000	-8.745%	51	158	-11.944%
2026-06-09	18.0500	18.0500	13.2100	15.7800	-1.066%	80	143	-19.645%
2026-06-05	18.4000	18.5500	15.9500	15.9500	-34.898%	23	132	-20.502%
2026-06-02	24.5000	24.5000	24.5000	24.5000	+4.567%	2	146	-48.245%
2026-05-29	23.8500	23.8500	23.4300	23.4300	+2.047%	5	146	-45.881%
2026-05-28	22.9600	22.9600	22.9600	22.9600	+6.494%	20	151	-44.774%
2026-05-27	22.1900	22.1900	21.5600	21.5600	+2.423%	2	171	-41.187%
2026-05-26	20.8200	21.4600	20.8200	21.0500	+16.944%	5	172	-39.762%
2026-05-21	16.3900	18.0500	16.3900	18.0000	+3.389%	9	171	-29.556%
2026-05-20	17.4100	17.4100	17.4100	17.4100	+18.435%	3	171	-27.168%
2026-05-19	15.2700	15.2700	14.7000	14.7000	-13.529%	7	176	-13.741%
2026-05-18	17.0000	17.0000	17.0000	17.0000	-4.333%	1	176	-25.412%
2026-05-15	17.6600	17.7700	17.6600	17.7700	-11.372%	21	176	-28.644%
2026-05-14	20.4500	20.4800	19.6500	20.0500	+16.841%	44	157	-36.758%
2026-05-13	17.1600	17.1600	17.1600	17.1600	+8.265%	1	143	-26.107%
2026-05-12	17.9600	18.1500	14.7000	15.8500	-12.286%	16	143	-20.000%
2026-05-11	17.6900	18.2800	17.6900	18.0700	+2.554%	5	143	-29.828%
2026-05-08	17.0000	17.6200	17.0000	17.6200	+25.409%	13	142	-28.036%
2026-05-07	14.4100	15.6000	14.0500	14.0500	-2.091%	159	141	-9.751%
2026-05-06	12.9200	14.4000	12.9200	14.3500	0.000%	94	82	-11.638%