Dark

TQQQ20261218C76
TQQQ Dec 18 2026 76.00 Call (TQQQ261218C00076000)
option OPRA

EOD

Oct 1, 2026

10.80+1.695%(+0.18)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0000	10.8000	10.0000	10.8000	+1.695%	69	3,498	0.000%
2026-09-30	10.6800	10.6800	10.6200	10.6200	+8.923%	7	3,509	+1.695%
2026-09-29	10.0000	10.0000	9.7500	9.7500	+1.036%	10	3,509	+10.769%
2026-09-28	10.9000	10.9000	9.0200	9.6500	-14.526%	51	3,508	+11.917%
2026-09-25	10.6000	11.3400	10.6000	11.2900	+6.509%	26	3,506	-4.340%
2026-09-24	9.5000	10.7500	9.5000	10.6000	0.000%	54	3,513	+1.887%
2026-09-23	10.7000	10.7000	10.4500	10.6000	-11.593%	9	3,508	+1.887%
2026-09-22	10.7500	11.9900	10.7500	11.9900	+10.813%	18	3,525	-9.925%
2026-09-21	7.9500	10.8200	7.9500	10.8200	+61.976%	164	3,516	-0.185%
2026-09-18	6.2000	6.6800	6.1000	6.6800	+6.880%	70	3,412	+61.677%
2026-09-17	6.0000	6.2500	5.6000	6.2500	+30.480%	1,508	4,803	+72.800%
2026-09-16	5.1800	5.6000	4.3900	4.7900	+1.268%	5,987	3,347	+125.470%
2026-09-15	5.0000	5.0000	4.7300	4.7300	-21.167%	22	2,373	+128.330%
2026-09-14	5.2500	6.0000	4.9500	6.0000	-6.687%	34	2,366	+80.000%
2026-09-11	6.6500	6.6700	6.4300	6.4300	+5.410%	17	2,360	+67.963%
2026-09-10	6.1500	6.1500	6.1000	6.1000	-15.042%	8	2,360	+77.049%
2026-09-09	7.2600	7.2600	7.1800	7.1800	-6.144%	4	2,356	+50.418%
2026-09-08	7.2900	7.6500	7.2900	7.6500	+5.517%	5	2,357	+41.176%
2026-09-04	7.1800	7.3100	6.9000	7.2500	+2.113%	11	2,350	+48.966%
2026-09-03	6.2600	7.1000	6.2600	7.1000	+22.625%	10	2,350	+52.113%
2026-09-02	5.8000	5.8000	5.7700	5.7900	-4.298%	12	2,348	+86.528%
2026-09-01	5.6500	6.1100	5.6500	6.0500	-13.571%	11	2,358	+78.512%
2026-08-31	7.0100	7.0100	7.0000	7.0000	-6.040%	13	2,362	+54.286%
2026-08-28	8.5000	8.7200	7.4000	7.4500	-8.251%	15	2,373	+44.966%
2026-08-27	7.9000	8.1200	7.9000	8.1200	+10.476%	5	2,379	+33.005%
2026-08-26	7.3000	7.3500	7.3000	7.3500	+3.521%	4	2,377	+46.939%
2026-08-25	7.6200	7.6200	7.1000	7.1000	+3.650%	16	2,378	+52.113%
2026-08-24	6.6000	6.8500	6.5200	6.8500	-10.340%	7	2,365	+57.664%
2026-08-21	8.2500	8.2600	7.6400	7.6400	-4.500%	123	2,365	+41.361%
2026-08-20	8.5000	8.5000	8.0000	8.0000	-9.910%	6	2,243	+35.000%
2026-08-19	8.8800	9.2300	8.7500	8.8800	-2.418%	34	2,256	+21.622%
2026-08-18	9.8600	9.8600	9.1000	9.1000	-21.552%	33	2,241	+18.681%
2026-08-17	12.0000	12.3300	11.6000	11.6000	-0.258%	21	2,259	-6.897%
2026-08-14	11.7500	11.7500	11.5500	11.6300	-6.811%	69	2,271	-7.137%
2026-08-13	11.5500	12.6600	11.5500	12.4800	+17.958%	1,044	2,216	-13.462%
2026-08-12	11.2000	11.2000	10.5800	10.5800	+5.800%	16	2,215	+2.079%
2026-08-11	10.5500	10.6200	10.0000	10.0000	-7.493%	6	2,205	+8.000%
2026-08-10	10.9500	11.1600	10.8100	10.8100	-3.740%	7	2,202	-0.093%
2026-08-07	11.2300	11.2300	11.2300	11.2300	+2.091%	1	2,200	-3.829%
2026-08-06	10.4300	11.0000	10.4300	11.0000	-1.873%	3	2,199	-1.818%
2026-08-05	12.8000	13.5600	11.2100	11.2100	-12.078%	28	2,201	-3.657%
2026-08-04	9.4500	12.7500	9.4500	12.7500	+58.978%	1,833	2,197	-15.294%
2026-08-03	7.0800	8.0200	7.0800	8.0200	+21.331%	5	1,480	+34.663%
2026-07-31	7.2500	7.2500	6.3000	6.6100	+12.606%	5	1,476	+63.389%
2026-07-30	5.2500	5.8700	5.2500	5.8700	+29.867%	6	1,476	+83.986%
2026-07-29	5.0500	5.0500	4.5200	4.5200	-24.667%	35	1,477	+138.938%
2026-07-28	6.3500	6.3500	6.0000	6.0000	-2.913%	3	1,474	+80.000%
2026-07-27	7.7500	7.7500	6.1800	6.1800	-11.714%	3	1,473	+74.757%
2026-07-24	7.2200	7.2200	7.0000	7.0000	-12.500%	2	1,471	+54.286%
2026-07-23	8.9900	9.0000	7.9800	8.0000	-27.273%	10	1,470	+35.000%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+18.280%	3	1,468	-1.818%
2026-07-20	9.9000	10.1800	9.3000	9.3000	+0.649%	66	1,465	+16.129%
2026-07-17	8.0000	10.1500	8.0000	9.2400	-16.000%	12	1,456	+16.883%
2026-07-16	12.0000	12.0000	11.0000	11.0000	-13.181%	8	1,449	-1.818%
2026-07-15	12.5500	12.6700	12.5500	12.6700	-6.563%	3	1,450	-14.759%
2026-07-14	13.7500	13.7500	12.8500	13.5600	+8.480%	79	1,453	-20.354%
2026-07-13	13.5000	13.5000	12.4100	12.5000	-17.763%	26	1,471	-13.600%
2026-07-10	14.6500	15.3000	14.6500	15.2000	+1.333%	9	1,484	-28.947%
2026-07-09	14.6600	15.1800	14.4500	15.0000	+26.582%	103	1,490	-28.000%
2026-07-08	11.8000	12.5000	11.8000	11.8500	-4.049%	5	1,389	-8.861%
2026-07-07	12.3700	12.4000	12.3500	12.3500	-20.323%	5	1,384	-12.551%
2026-07-06	15.5000	15.7700	15.5000	15.5000	+15.071%	4	1,380	-30.323%
2026-07-02	16.0500	16.0500	13.4700	13.4700	-18.904%	10	1,378	-19.822%
2026-07-01	17.0000	17.2700	16.6100	16.6100	-10.555%	22	1,378	-34.979%
2026-06-30	17.0000	18.5700	17.0000	18.5700	+16.426%	12	1,381	-41.842%
2026-06-29	13.7700	15.9500	13.7700	15.9500	+8.136%	19	1,383	-32.288%
2026-06-26	14.7500	14.7500	14.7500	14.7500	-1.993%	1	1,386	-26.780%
2026-06-25	16.8200	16.8200	14.4000	15.0500	+6.135%	1,034	1,386	-28.239%
2026-06-24	15.4000	16.1500	14.0500	14.1800	-11.375%	1,442	1,370	-23.836%
2026-06-23	16.1000	17.0000	15.5500	16.0000	-21.182%	56	169	-32.500%
2026-06-22	21.5000	21.5000	20.3000	20.3000	-6.236%	7	129	-46.798%
2026-06-15	20.6000	21.7500	20.5900	21.6500	+24.640%	36	174	-50.115%
2026-06-12	16.2000	17.3700	15.8200	17.3700	+5.018%	4	174	-37.824%
2026-06-11	13.1500	16.5400	13.1500	16.5400	+30.751%	40	174	-34.704%
2026-06-10	15.3100	15.3100	12.6500	12.6500	-5.948%	2	157	-14.625%
2026-06-09	13.6000	13.6000	11.5000	13.4500	-21.802%	15	156	-19.703%
2026-06-08	16.2500	17.2200	15.9500	17.2000	+16.610%	11	158	-37.209%
2026-06-05	19.0000	19.0000	14.7500	14.7500	-29.527%	55	159	-26.780%
2026-06-04	20.9300	20.9300	20.9300	20.9300	-6.978%	1	135	-48.399%
2026-06-03	22.9600	23.7100	21.9000	22.5000	-4.092%	35	136	-52.000%
2026-06-02	23.4600	23.4600	23.4600	23.4600	+8.160%	2	109	-53.964%
2026-05-29	21.4000	21.7900	21.2000	21.6900	+4.329%	44	107	-50.207%
2026-05-28	20.7900	20.7900	20.7900	20.7900	+12.500%	2	77	-48.052%
2026-05-27	20.0000	20.0000	18.4800	18.4800	-5.473%	30	77	-41.558%
2026-05-26	17.8500	19.7500	17.8500	19.5500	+16.162%	32	67	-44.757%
2026-05-22	17.0000	17.0100	16.8300	16.8300	+14.490%	14	59	-35.829%
2026-05-21	14.5600	14.9500	14.5600	14.7000	-2.000%	6	60	-26.531%
2026-05-20	15.0000	15.0000	15.0000	15.0000	+6.007%	1	60	-28.000%
2026-05-19	13.3600	14.1500	13.2600	14.1500	-0.562%	13	55	-23.675%
2026-05-18	14.8500	14.8500	13.7900	14.2300	-10.728%	3	55	-24.104%
2026-05-15	16.0000	16.2800	15.4000	15.9400	-10.900%	15	55	-32.246%
2026-05-14	17.3500	17.8900	17.3500	17.8900	+5.670%	14	44	-39.631%
2026-05-13	15.2200	16.9300	14.7900	16.9300	+24.485%	28	46	-36.208%
2026-05-12	14.3500	14.3500	13.6000	13.6000	-16.564%	3	46	-20.588%
2026-05-11	16.0000	16.3000	15.8500	16.3000	-0.306%	15	46	-33.742%
2026-05-08	15.1000	16.3500	15.1000	16.3500	+34.679%	18	33	-33.945%
2026-05-07	12.5500	12.8800	12.1400	12.1400	+7.911%	10	18	-11.038%
2026-05-06	11.2500	11.2500	11.2500	11.2500	0.000%	8	8	-4.000%