Dark

TQQQ20261218C78
TQQQ Dec 18 2026 78.00 Call (TQQQ261218C00078000)
option OPRA

EOD

Oct 1, 2026

9.70+2.105%(+0.20)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3600	9.7000	8.7000	9.7000	+2.105%	39	1,980	0.000%
2026-09-30	9.2500	9.6900	9.2500	9.5000	+9.827%	29	1,952	+2.105%
2026-09-29	8.8000	8.8000	8.1000	8.6500	+3.593%	145	1,947	+12.139%
2026-09-28	8.9600	8.9600	8.1000	8.3500	-16.080%	23	1,855	+16.168%
2026-09-25	9.9500	10.1000	9.9500	9.9500	+6.417%	5	1,852	-2.513%
2026-09-24	8.6000	9.6500	8.6000	9.3500	-0.743%	18	1,854	+3.743%
2026-09-23	9.3000	9.7100	8.9800	9.4200	-13.578%	17	1,848	+2.972%
2026-09-22	10.0300	10.9000	10.0300	10.9000	+12.255%	78	1,840	-11.009%
2026-09-21	7.0000	9.8000	6.9500	9.7100	+67.414%	155	1,851	-0.103%
2026-09-18	5.3000	5.8000	5.2800	5.8000	+8.411%	79	1,748	+67.241%
2026-09-17	5.3500	5.3500	5.3500	5.3500	+18.889%	1	1,674	+81.308%
2026-09-16	4.5000	4.7800	4.5000	4.5000	+8.959%	45	1,674	+115.556%
2026-09-15	4.2000	4.2000	4.1200	4.1300	-17.400%	19	1,674	+134.867%
2026-09-14	4.3000	5.2400	4.3000	5.0000	-12.587%	82	1,685	+94.000%
2026-09-11	5.5500	5.8800	5.5500	5.7200	+6.916%	62	1,681	+69.580%
2026-09-10	5.3500	5.5500	5.3500	5.3500	-15.881%	56	1,670	+81.308%
2026-09-09	6.3100	6.4200	6.1000	6.3600	-2.901%	14	1,621	+52.516%
2026-09-04	7.0000	7.0000	6.0500	6.5500	+3.803%	39	1,591	+48.092%
2026-09-03	5.6500	6.3500	5.6500	6.3100	+26.962%	27	1,591	+53.724%
2026-09-02	4.9100	5.4000	4.9100	4.9700	-2.358%	30	1,580	+95.171%
2026-09-01	5.2500	5.5500	4.9000	5.0900	-20.469%	88	1,567	+90.570%
2026-08-31	6.1500	6.4000	6.0500	6.4000	-3.177%	7	1,565	+51.563%
2026-08-28	7.2500	7.2500	6.5300	6.6100	-11.631%	9	1,566	+46.747%
2026-08-27	7.2000	7.4800	7.2000	7.4800	+14.900%	7	1,566	+29.679%
2026-08-26	6.5100	6.5100	6.5100	6.5100	+2.520%	1	1,566	+49.002%
2026-08-25	6.8300	7.0000	6.3000	6.3500	+1.600%	5	1,625	+52.756%
2026-08-24	5.9000	6.3000	5.9000	6.2500	-13.194%	84	1,623	+55.200%
2026-08-21	7.2000	7.2700	7.2000	7.2000	+4.046%	129	1,639	+34.722%
2026-08-20	7.4800	7.4800	6.7000	6.9200	-12.405%	18	1,653	+40.173%
2026-08-19	8.1400	8.5000	7.9000	7.9000	-4.819%	6	1,644	+22.785%
2026-08-18	9.1000	9.1300	8.3000	8.3000	-25.827%	53	1,642	+16.867%
2026-08-17	11.2300	11.5000	11.1700	11.1900	+4.775%	67	1,679	-13.315%
2026-08-14	11.6000	11.6000	10.6800	10.6800	-7.292%	9	1,657	-9.176%
2026-08-13	9.8500	11.8500	9.8500	11.5200	+17.073%	49	1,661	-15.799%
2026-08-12	9.8400	9.8400	9.8400	9.8400	+10.314%	1	1,649	-1.423%
2026-08-11	8.9200	8.9200	8.9200	8.9200	-10.352%	1	1,652	+8.744%
2026-08-10	9.9100	9.9500	9.9100	9.9500	-3.492%	2	1,653	-2.513%
2026-08-07	10.1900	10.3100	10.0000	10.3100	+10.504%	4	1,654	-5.917%
2026-08-06	9.0000	9.5200	8.7000	9.3300	-8.798%	30	1,652	+3.966%
2026-08-05	12.4000	12.4000	10.2300	10.2300	-13.671%	7	1,652	-5.181%
2026-08-04	8.7000	11.8500	8.7000	11.8500	+62.329%	1,283	1,650	-18.143%
2026-08-03	6.3000	7.3000	6.3000	7.3000	+21.061%	49	999	+32.877%
2026-07-31	6.5700	6.5700	5.7500	6.0300	+10.238%	20	961	+60.862%
2026-07-30	5.4000	5.5000	5.1500	5.4700	+29.929%	9	959	+77.331%
2026-07-29	4.7500	4.9500	4.0700	4.2100	-17.451%	47	959	+130.404%
2026-07-28	4.8000	5.1700	4.3000	5.1000	-12.671%	280	955	+90.196%
2026-07-27	7.0300	7.0300	5.4000	5.8400	-7.154%	53	1,137	+66.096%
2026-07-24	7.4500	7.5000	6.1500	6.2900	-18.312%	22	1,154	+54.213%
2026-07-23	8.2500	8.3000	7.7000	7.7000	-21.026%	11	1,146	+25.974%
2026-07-22	9.8500	10.1500	9.7500	9.7500	-2.695%	9	1,149	-0.513%
2026-07-21	9.3800	10.3000	9.2000	10.0200	+25.250%	15	1,148	-3.194%
2026-07-20	9.2500	9.2500	8.0000	8.0000	-6.651%	44	1,142	+21.250%
2026-07-17	6.6500	9.5000	6.6500	8.5700	-17.990%	76	1,123	+13.186%
2026-07-16	11.2000	11.2000	10.0500	10.4500	-15.041%	119	1,085	-7.177%
2026-07-15	13.8000	13.8000	11.0500	12.3000	-3.605%	129	1,028	-21.138%
2026-07-14	12.5600	12.9100	12.0000	12.7600	+12.423%	31	989	-23.981%
2026-07-13	12.7300	13.3000	11.2000	11.3500	-20.629%	188	983	-14.537%
2026-07-10	14.0000	14.3000	13.2000	14.3000	+2.143%	31	933	-32.168%
2026-07-09	13.1000	14.4000	12.9000	14.0000	+23.894%	94	925	-30.714%
2026-07-08	11.1700	12.0000	10.5500	11.3000	-3.004%	112	895	-14.159%
2026-07-07	12.6000	12.6000	11.2100	11.6500	-19.655%	165	827	-16.738%
2026-07-06	14.5500	15.3500	14.5000	14.5000	+11.538%	6	690	-33.103%
2026-07-02	14.1400	14.1400	12.3000	13.0000	-16.880%	13	687	-25.385%
2026-07-01	16.1600	16.2000	15.6400	15.6400	+3.920%	14	687	-37.980%
2026-06-29	14.0500	15.0500	14.0500	15.0500	+14.885%	16	678	-35.548%
2026-06-26	13.1200	13.2000	13.1000	13.1000	-9.028%	12	668	-25.954%
2026-06-25	13.7200	14.4000	13.5800	14.4000	+1.053%	34	666	-32.639%
2026-06-24	14.4500	14.6500	14.2500	14.2500	-5.316%	4	657	-31.930%
2026-06-23	15.3000	16.2600	14.5000	15.0500	-20.956%	885	665	-35.548%
2026-06-22	20.3000	20.6000	18.9200	19.0400	+2.036%	4	281	-49.055%
2026-06-18	18.7300	18.7300	18.6600	18.6600	+15.399%	11	286	-48.017%
2026-06-17	19.2000	19.2000	16.1300	16.1700	-10.167%	26	286	-40.012%
2026-06-16	20.0300	20.0300	18.0000	18.0000	-12.409%	3	286	-46.111%
2026-06-15	19.6500	20.5800	19.3000	20.5500	+26.151%	9	290	-52.798%
2026-06-12	15.9000	16.8600	15.6800	16.2900	+6.471%	56	290	-40.454%
2026-06-11	12.2500	15.3000	12.2500	15.3000	+23.387%	10	290	-36.601%
2026-06-10	13.8000	13.8000	12.1800	12.4000	-3.125%	61	294	-21.774%
2026-06-09	16.0400	16.0400	12.6900	12.8000	-21.472%	46	308	-24.219%
2026-06-08	14.8500	16.6500	14.8500	16.3000	+18.287%	31	288	-40.491%
2026-06-05	17.6200	17.8500	13.7300	13.7800	-34.161%	31	284	-29.608%
2026-06-04	19.6700	20.9300	19.5000	20.9300	-10.556%	6	279	-53.655%
2026-06-03	23.4000	23.4000	23.4000	23.4000	+13.427%	34	313	-58.547%
2026-05-29	20.5500	20.7800	20.5500	20.6300	+14.611%	7	313	-52.981%
2026-05-27	18.3900	18.5900	18.0000	18.0000	+1.294%	43	313	-46.111%
2026-05-26	18.2000	18.2000	17.7700	17.7700	+12.611%	6	351	-45.414%
2026-05-22	15.7800	15.7800	15.7800	15.7800	+8.828%	3	351	-38.530%
2026-05-21	14.7000	15.2500	13.8900	14.5000	+1.399%	13	348	-33.103%
2026-05-20	13.5500	14.4300	13.5500	14.3000	+21.599%	54	348	-32.168%
2026-05-19	12.8000	12.8000	11.4000	11.7600	-10.229%	31	302	-17.517%
2026-05-18	13.1000	13.1000	13.1000	13.1000	-9.091%	10	302	-25.954%
2026-05-15	15.0200	15.3700	13.8000	14.4100	-12.561%	31	302	-32.686%
2026-05-14	16.0900	16.5200	16.0900	16.4800	+17.295%	165	284	-41.141%
2026-05-12	14.0000	14.0500	12.9000	14.0500	-9.061%	21	119	-30.961%
2026-05-11	14.8100	15.4500	14.8100	15.4500	+16.780%	29	119	-37.217%
2026-05-08	13.2300	13.2300	13.2300	13.2300	+13.855%	2	107	-26.682%
2026-05-06	11.5500	11.6200	11.4300	11.6200	0.000%	211	105	-16.523%