Dark

TQQQ20261218C77
TQQQ Dec 18 2026 77.00 Call (TQQQ261218C00077000)
option OPRA

EOD

Oct 1, 2026

9.85+3.141%(+0.30)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3500	9.8500	9.0000	9.8500	+3.141%	60	2,874	0.000%
2026-09-30	9.6200	10.2100	9.5500	9.5500	+9.770%	21	2,859	+3.141%
2026-09-29	9.0000	9.0000	8.7000	8.7000	-0.571%	3	2,846	+13.218%
2026-09-28	9.1400	9.2000	8.7500	8.7500	-17.453%	4	2,845	+12.571%
2026-09-25	10.5400	10.6500	10.5400	10.6000	+7.071%	4	2,842	-7.075%
2026-09-24	9.9000	10.4200	9.9000	9.9000	0.000%	15	2,843	-0.505%
2026-09-23	10.7700	10.7700	9.8500	9.9000	-12.389%	16	2,845	-0.505%
2026-09-22	11.0500	11.3000	10.8100	11.3000	+10.029%	12	2,840	-12.832%
2026-09-21	6.7000	10.4000	6.7000	10.2700	+66.992%	119	2,844	-4.090%
2026-09-18	6.0000	6.1500	5.6500	6.1500	+6.957%	38	2,809	+60.163%
2026-09-17	5.7300	5.7500	5.7300	5.7500	+30.090%	2	2,773	+71.304%
2026-09-16	4.8800	5.2500	4.0500	4.4200	+0.455%	31	2,772	+122.851%
2026-09-15	5.0500	5.0500	4.4000	4.4000	-22.124%	14	2,772	+123.864%
2026-09-14	4.6500	5.6500	4.5500	5.6500	-7.830%	21	2,772	+74.336%
2026-09-11	6.3400	6.3800	6.1000	6.1300	+6.055%	27	2,777	+60.685%
2026-09-10	5.8000	6.0300	5.7800	5.7800	-14.370%	1,501	2,776	+70.415%
2026-09-09	6.8000	6.8000	6.7500	6.7500	-4.255%	1,491	3,478	+45.926%
2026-09-08	6.6500	7.3000	6.6500	7.0500	+2.026%	28	2,043	+39.716%
2026-09-04	6.5400	6.9100	6.5000	6.9100	+4.539%	15	2,017	+42.547%
2026-09-03	6.0000	6.6100	6.0000	6.6100	+20.841%	6	2,017	+49.017%
2026-09-02	5.2700	5.5000	5.2700	5.4700	+0.737%	4	2,015	+80.073%
2026-09-01	5.6400	6.0000	5.2500	5.4300	-16.462%	25	2,014	+81.400%
2026-08-31	6.5000	6.5000	6.5000	6.5000	-7.143%	1	2,001	+51.538%
2026-08-28	8.2000	8.2000	7.0000	7.0000	+3.550%	11	2,002	+40.714%
2026-08-26	6.7500	6.7600	6.6000	6.7600	+0.148%	4	2,000	+45.710%
2026-08-25	7.2200	7.2200	6.7500	6.7500	+4.977%	16	2,126	+45.926%
2026-08-24	6.0000	6.6000	5.4000	6.4300	-16.057%	55	2,135	+53.188%
2026-08-21	7.5000	7.6600	7.2900	7.6600	+2.133%	157	2,136	+28.590%
2026-08-20	7.2000	7.5300	7.2000	7.5000	-11.765%	4	2,028	+31.333%
2026-08-19	8.6600	8.6600	8.4500	8.5000	-2.523%	7	2,027	+15.882%
2026-08-18	9.3500	9.3500	8.7200	8.7200	-21.441%	19	2,054	+12.959%
2026-08-17	11.5200	11.9300	11.1000	11.1000	-0.804%	23	2,065	-11.261%
2026-08-14	11.8600	12.2000	11.1500	11.1900	-5.570%	80	2,060	-11.975%
2026-08-13	11.6300	12.2200	11.6000	11.8500	+13.724%	2,049	1,995	-16.878%
2026-08-12	10.4100	10.5000	10.4100	10.4200	+14.884%	3	1,604	-5.470%
2026-08-11	10.0000	10.0000	9.0700	9.0700	-12.367%	3	1,608	+8.600%
2026-08-10	10.6300	10.6900	10.2500	10.3500	-2.266%	20	1,608	-4.831%
2026-08-07	10.8500	10.8500	10.3500	10.5900	+7.513%	109	1,600	-6.988%
2026-08-06	9.5500	9.8500	9.5500	9.8500	-12.832%	6	1,595	0.000%
2026-08-05	12.9000	13.0000	11.0000	11.3000	-4.641%	15	1,595	-12.832%
2026-08-04	10.3800	12.0000	10.3800	11.8500	+61.444%	1,248	1,598	-16.878%
2026-08-03	6.7500	7.3400	6.7500	7.3400	+15.409%	9	1,132	+34.196%
2026-07-31	5.7000	6.3600	5.7000	6.3600	+11.579%	5	1,125	+54.874%
2026-07-30	4.8500	5.7000	4.8500	5.7000	+42.500%	9	1,120	+72.807%
2026-07-29	5.1500	5.2100	4.0000	4.0000	-27.007%	5	1,115	+146.250%
2026-07-28	5.5000	5.5000	5.0000	5.4800	-8.208%	12	1,115	+79.745%
2026-07-27	5.9700	5.9700	5.9700	5.9700	-9.545%	1	1,111	+64.992%
2026-07-24	6.5700	6.6000	6.5700	6.6000	-16.456%	2	1,110	+49.242%
2026-07-23	8.6000	8.6300	7.8000	7.9000	-24.257%	56	1,110	+24.684%
2026-07-22	9.8000	10.4300	9.8000	10.4300	-1.418%	20	1,119	-5.561%
2026-07-21	9.6400	10.6500	9.6400	10.5800	+17.686%	6	1,103	-6.900%
2026-07-20	9.9800	9.9800	8.9900	8.9900	0.000%	56	1,105	+9.566%
2026-07-17	7.9600	9.2000	7.9600	8.9900	-17.523%	17	1,102	+9.566%
2026-07-16	11.2500	11.2500	10.9000	10.9000	-6.438%	5	1,101	-9.633%
2026-07-15	12.7200	12.7200	11.3800	11.6500	-11.001%	9	1,101	-15.451%
2026-07-14	12.9000	13.3000	12.9000	13.0900	+7.295%	7	1,098	-24.752%
2026-07-13	12.5000	12.7400	12.1500	12.2000	-16.610%	17	1,094	-19.262%
2026-07-10	14.0700	14.7000	14.0700	14.6300	+27.661%	12	1,089	-32.673%
2026-07-08	11.5000	11.9000	10.9700	11.4600	-8.320%	714	1,082	-14.049%
2026-07-07	12.5100	12.8000	11.9000	12.5000	-16.444%	522	1,089	-21.200%
2026-07-06	15.2000	15.2500	14.9600	14.9600	+18.730%	10	793	-34.158%
2026-07-02	14.9900	15.3900	12.6000	12.6000	-22.222%	829	210	-21.825%
2026-07-01	16.5500	16.5500	16.2000	16.2000	-11.475%	16	210	-39.198%
2026-06-30	18.0000	18.3000	18.0000	18.3000	+18.677%	12	192	-46.175%
2026-06-29	14.2000	15.5500	13.0000	15.4200	+10.696%	97	194	-36.122%
2026-06-26	12.9500	13.9300	12.9500	13.9300	-7.748%	13	147	-29.289%
2026-06-25	14.7900	15.1000	13.9000	15.1000	+11.029%	14	134	-34.768%
2026-06-24	15.6000	15.6000	13.6000	13.6000	-9.934%	9	126	-27.574%
2026-06-23	15.5000	16.6500	15.0000	15.1000	-23.350%	99	123	-34.768%
2026-06-22	19.7000	19.7000	19.3400	19.7000	+17.964%	3	65	-50.000%
2026-06-17	16.7000	16.7000	16.7000	16.7000	-20.627%	2	68	-41.018%
2026-06-16	21.0400	21.0400	21.0400	21.0400	+2.885%	1	68	-53.184%
2026-06-15	22.0000	22.0000	20.1600	20.4500	+24.695%	24	83	-51.834%
2026-06-12	17.7000	17.7000	16.4000	16.4000	+2.886%	14	83	-39.939%
2026-06-11	14.2700	15.9400	14.2700	15.9400	+26.508%	17	83	-38.206%
2026-06-10	13.6100	13.6100	12.6000	12.6000	-5.192%	6	83	-21.825%
2026-06-09	16.4500	16.5900	11.8500	13.2900	-15.350%	27	80	-25.884%
2026-06-08	15.8100	17.2000	15.7000	15.7000	+9.028%	32	70	-37.261%
2026-06-05	17.8500	18.0000	14.4000	14.4000	-36.396%	21	49	-31.597%
2026-06-02	22.6400	22.6400	22.6400	22.6400	+9.956%	4	75	-56.493%
2026-06-01	20.5800	20.5900	20.5800	20.5900	-0.435%	32	77	-52.161%
2026-05-29	20.6800	20.6800	20.6800	20.6800	+2.123%	1	77	-52.369%
2026-05-28	20.2500	20.2500	20.2500	20.2500	+6.132%	3	77	-51.358%
2026-05-26	18.0000	19.0800	18.0000	19.0800	+17.415%	7	74	-48.375%
2026-05-22	16.0000	16.2500	16.0000	16.2500	+13.796%	10	75	-39.385%
2026-05-20	14.3400	14.3400	14.2800	14.2800	-3.709%	2	70	-31.022%
2026-05-18	15.2500	15.2500	14.8300	14.8300	-2.434%	5	70	-33.581%
2026-05-15	15.3100	15.8000	15.2000	15.2000	-13.636%	25	70	-35.197%
2026-05-14	16.7500	17.6000	16.7500	17.6000	+10.692%	5	46	-44.034%
2026-05-13	14.7700	15.9000	14.7700	15.9000	+23.832%	7	44	-38.050%
2026-05-12	13.3300	13.3300	12.8400	12.8400	-18.580%	4	44	-23.287%
2026-05-11	15.3500	15.8900	15.3500	15.7700	+4.923%	26	44	-37.540%
2026-05-08	13.2900	15.0800	13.2900	15.0300	+36.761%	35	36	-34.464%
2026-05-06	10.9900	10.9900	10.9900	10.9900	0.000%	1	1	-10.373%