Dark

TQQQ20261218C75
TQQQ Dec 18 2026 75.00 Call (TQQQ261218C00075000)
option OPRA

EOD

Oct 1, 2026

11.10+1.835%(+0.20)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0300	11.5000	10.0900	11.1000	+1.835%	380	4,995	0.000%
2026-09-30	10.7500	11.5500	10.7500	10.9000	+6.341%	98	4,826	+1.835%
2026-09-29	10.0100	10.4600	9.8700	10.2500	+4.061%	71	4,809	+8.293%
2026-09-28	10.1900	10.4500	9.0800	9.8500	-17.573%	318	4,774	+12.690%
2026-09-25	11.6200	12.0500	11.3100	11.9500	+6.128%	232	4,595	-7.113%
2026-09-24	10.2000	11.3200	9.9300	11.2600	+0.536%	37	4,647	-1.421%
2026-09-23	12.1500	12.1500	10.6100	11.2000	-11.111%	331	4,632	-0.893%
2026-09-22	11.1500	12.6800	11.1500	12.6000	+11.111%	227	4,693	-11.905%
2026-09-21	8.3500	11.5700	7.9500	11.3400	+56.630%	528	4,784	-2.116%
2026-09-18	6.6000	7.2400	6.5000	7.2400	+8.060%	180	4,712	+53.315%
2026-09-17	6.0000	6.7000	6.0000	6.7000	+31.115%	267	4,663	+65.672%
2026-09-16	5.6400	6.0000	4.6700	5.1100	+0.196%	176	4,574	+117.221%
2026-09-15	5.7400	5.9000	5.0700	5.1000	-16.393%	78	4,559	+117.647%
2026-09-14	5.8500	6.4000	5.3000	6.1000	-11.977%	175	4,566	+81.967%
2026-09-11	7.0400	7.2700	6.9300	6.9300	+5.802%	103	4,504	+60.173%
2026-09-10	6.3500	6.8500	6.3500	6.5500	-13.360%	95	4,504	+69.466%
2026-09-09	7.5500	8.0500	7.3000	7.5600	-4.906%	223	4,533	+46.825%
2026-09-08	8.0000	8.2000	7.4000	7.9500	+6.711%	99	4,514	+39.623%
2026-09-04	8.0000	8.2000	7.3000	7.4500	-0.667%	37	4,528	+48.993%
2026-09-03	6.5800	7.7500	6.5800	7.5000	+21.951%	322	4,528	+48.000%
2026-09-02	6.0500	6.4500	6.0500	6.1500	+0.163%	225	4,611	+80.488%
2026-09-01	6.2000	6.8000	5.8000	6.1400	-20.774%	312	4,478	+80.782%
2026-08-31	7.4500	7.7500	7.2000	7.7500	-1.899%	373	4,495	+43.226%
2026-08-28	8.8000	9.2500	7.7000	7.9000	-11.236%	154	4,336	+40.506%
2026-08-27	8.1500	9.0000	8.1000	8.9000	+16.340%	181	4,263	+24.719%
2026-08-26	7.5500	7.7500	7.2800	7.6500	+2.685%	137	4,251	+45.098%
2026-08-25	8.0500	8.6000	7.4500	7.4500	+2.055%	142	4,172	+48.993%
2026-08-24	7.8200	7.8200	6.7400	7.3000	-14.219%	148	4,085	+52.055%
2026-08-21	8.4000	8.6500	8.0000	8.5100	+2.530%	60	4,064	+30.435%
2026-08-20	8.7000	8.9000	7.9500	8.3000	-11.040%	189	4,054	+33.735%
2026-08-19	10.0000	10.0000	9.0000	9.3300	-2.099%	40	3,979	+18.971%
2026-08-18	10.8900	10.8900	9.4000	9.5300	-21.370%	85	3,955	+16.474%
2026-08-17	12.7300	13.0000	12.0500	12.1200	-2.258%	300	3,981	-8.416%
2026-08-14	13.0200	13.3000	12.0900	12.4000	-5.344%	207	4,112	-10.484%
2026-08-13	11.6000	13.2300	11.6000	13.1000	+18.552%	363	3,953	-15.267%
2026-08-12	11.4000	11.7500	11.0500	11.0500	+6.250%	2,242	4,265	+0.452%
2026-08-11	11.2500	11.2500	9.9000	10.4000	-6.306%	545	4,144	+6.731%
2026-08-10	11.6000	11.8000	11.0500	11.1000	-4.310%	499	4,143	0.000%
2026-08-07	11.7300	12.0000	11.1500	11.6000	+10.371%	271	3,910	-4.310%
2026-08-06	9.9800	11.4000	9.9800	10.5100	-10.932%	84	3,888	+5.614%
2026-08-05	13.2700	13.7500	11.7200	11.8000	-10.266%	189	3,848	-5.932%
2026-08-04	10.1500	13.1500	10.0000	13.1500	+56.176%	522	3,870	-15.589%
2026-08-03	7.2000	8.5000	6.6100	8.4200	+17.762%	210	3,923	+31.829%
2026-07-31	7.7000	7.7000	6.4400	7.1500	+9.495%	583	3,857	+55.245%
2026-07-30	5.3900	6.5300	5.3900	6.5300	+54.374%	104	3,616	+69.985%
2026-07-29	5.6700	6.1000	4.2300	4.2300	-29.500%	897	3,569	+162.411%
2026-07-28	6.1500	6.1500	5.2500	6.0000	-10.979%	791	3,240	+85.000%
2026-07-27	7.9000	8.2000	6.2500	6.7400	-7.034%	164	2,940	+64.688%
2026-07-24	8.7400	8.7400	7.1500	7.2500	-17.614%	149	2,945	+53.103%
2026-07-23	8.5000	9.5000	8.2000	8.8000	-22.603%	271	2,956	+26.136%
2026-07-22	11.3500	11.4700	11.3500	11.3700	-0.176%	97	2,767	-2.375%
2026-07-21	10.5000	11.5000	10.5000	11.3900	+20.529%	41	2,687	-2.546%
2026-07-20	10.4000	10.7900	9.3800	9.4500	-4.061%	133	2,653	+17.460%
2026-07-17	10.0100	10.5000	8.6700	9.8500	-8.796%	171	2,638	+12.690%
2026-07-16	11.7000	12.5000	10.8000	10.8000	-20.879%	164	2,636	+2.778%
2026-07-15	14.5600	14.5600	12.4000	13.6500	-4.345%	112	2,592	-18.681%
2026-07-14	13.8500	14.4700	13.5000	14.2700	+12.806%	90	2,503	-22.214%
2026-07-13	13.5600	13.7600	12.6500	12.6500	-19.427%	49	2,471	-12.253%
2026-07-10	15.4000	16.0000	14.9800	15.7000	+1.356%	56	2,445	-29.299%
2026-07-09	15.1800	15.6500	14.0300	15.4900	+16.466%	90	2,447	-28.341%
2026-07-08	12.3500	13.3000	11.7500	13.3000	+4.724%	226	2,451	-16.541%
2026-07-07	14.0800	14.0800	12.5700	12.7000	-20.476%	195	2,339	-12.598%
2026-07-06	15.6500	16.2400	15.6500	15.9700	+18.560%	38	2,210	-30.495%
2026-07-02	16.8000	16.8000	13.2500	13.4700	-22.318%	831	2,175	-17.595%
2026-07-01	17.1000	17.6200	17.0300	17.3400	-11.077%	227	2,175	-35.986%
2026-06-30	17.5500	19.5000	17.5500	19.5000	+17.188%	581	2,051	-43.077%
2026-06-29	13.9500	16.7500	13.9500	16.6400	+17.348%	97	2,306	-33.293%
2026-06-26	14.0000	15.4200	13.6100	14.1800	-8.161%	1,031	2,323	-21.721%
2026-06-25	16.9800	16.9800	15.0400	15.4400	+8.123%	79	1,328	-28.109%
2026-06-24	16.6300	16.7700	14.0600	14.2800	-10.750%	110	1,497	-22.269%
2026-06-23	16.2500	18.0000	15.8800	16.0000	-22.405%	259	1,443	-30.625%
2026-06-22	22.0000	22.5100	20.6200	20.6200	-0.913%	23	1,324	-46.169%
2026-06-18	19.8500	21.2300	19.8500	20.8100	+20.988%	9	1,324	-46.660%
2026-06-17	19.8500	20.0500	17.2000	17.2000	-13.350%	32	1,324	-35.465%
2026-06-16	21.7800	21.9500	19.8000	19.8500	-10.505%	26	1,324	-44.081%
2026-06-15	21.0000	22.2500	21.0000	22.1800	+24.049%	97	1,292	-49.955%
2026-06-12	16.2000	18.1200	16.1600	17.8800	+6.683%	60	1,292	-37.919%
2026-06-11	14.2800	16.8700	14.2800	16.7600	+28.233%	73	1,292	-33.771%
2026-06-10	14.1500	15.7200	12.5500	13.0700	-12.282%	140	1,294	-15.073%
2026-06-09	16.8800	16.8800	11.9800	14.9000	-10.295%	162	1,257	-25.503%
2026-06-08	16.5800	17.9800	16.2500	16.6100	+12.230%	51	1,207	-33.173%
2026-06-05	20.2700	20.2700	14.4900	14.8000	-34.629%	292	1,208	-25.000%
2026-06-04	21.2700	22.6400	21.2700	22.6400	-5.272%	114	993	-50.972%
2026-06-03	23.9700	23.9700	23.0000	23.9000	+0.972%	56	883	-53.556%
2026-06-02	23.6300	24.0000	23.6300	23.6700	-0.337%	23	894	-53.105%
2026-06-01	22.3000	23.7500	21.8000	23.7500	+7.905%	24	874	-53.263%
2026-05-29	22.3000	22.4000	21.5100	22.0100	+7.261%	161	879	-49.568%
2026-05-28	21.0800	21.0900	20.5200	20.5200	+3.375%	18	817	-45.906%
2026-05-27	20.0000	20.0000	19.1500	19.8500	-0.750%	43	850	-44.081%
2026-05-26	18.9700	20.1500	18.9700	20.0000	+16.618%	155	838	-44.500%
2026-05-22	17.5000	17.6500	16.7400	17.1500	+7.726%	61	773	-35.277%
2026-05-21	15.4000	16.7500	14.8800	15.9200	+1.079%	31	745	-30.276%
2026-05-20	14.5000	15.8100	14.1400	15.7500	+12.100%	148	745	-29.524%
2026-05-19	14.5000	14.6200	12.5000	14.0500	-4.096%	497	847	-20.996%
2026-05-18	16.1200	16.1200	13.3500	14.6500	-9.846%	60	847	-24.232%
2026-05-15	15.9700	16.9500	15.4500	16.2500	-12.257%	99	847	-31.692%
2026-05-14	17.3000	18.8100	17.3000	18.5200	+7.052%	103	454	-40.065%
2026-05-13	15.8000	17.5200	15.2300	17.3000	+14.570%	64	446	-35.838%
2026-05-12	15.8700	16.8500	13.6000	15.1000	-9.851%	83	446	-26.490%
2026-05-11	17.3500	17.3500	16.3000	16.7500	+1.700%	131	446	-33.731%
2026-05-08	14.0000	16.6000	14.0000	16.4700	+29.176%	187	400	-32.605%
2026-05-07	13.0800	14.0900	12.7500	12.7500	-1.316%	153	490	-12.941%
2026-05-06	10.7700	12.9200	10.7000	12.9200	+23.873%	353	506	-14.087%
2026-05-05	9.5000	10.4300	9.5000	10.4300	+20.578%	43	349	+6.424%
2026-05-04	9.0500	9.3400	8.4100	8.6500	-4.420%	54	349	+28.324%
2026-05-01	8.5500	9.1800	8.5500	9.0500	+12.984%	104	268	+22.652%
2026-04-30	7.6700	8.2000	7.2300	8.0100	+14.429%	76	268	+38.577%
2026-04-29	7.2000	7.2000	6.9000	7.0000	+1.449%	17	242	+58.571%
2026-04-28	7.0600	7.0600	6.5000	6.9000	-11.990%	11	233	+60.870%
2026-04-27	7.5200	7.8400	7.5200	7.8400	-0.381%	106	233	+41.582%
2026-04-24	7.0000	7.8800	6.8000	7.8700	+15.906%	63	221	+41.042%
2026-04-23	6.2200	6.7900	6.2200	6.7900	+4.946%	53	188	+63.476%
2026-04-22	5.8000	6.4700	5.8000	6.4700	+14.311%	29	142	+71.561%
2026-04-21	5.6500	6.0000	5.4000	5.6600	+1.071%	17	102	+96.113%
2026-04-20	5.8000	5.8000	5.4000	5.6000	-7.438%	29	102	+98.214%
2026-04-17	5.2000	6.0500	5.2000	6.0500	0.000%	76	76	+83.471%