Dark

TQQQ20261218C79
TQQQ Dec 18 2026 79.00 Call (TQQQ261218C00079000)
option OPRA

EOD

Oct 1, 2026

9.05+2.841%(+0.25)345

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0000	9.0500	8.0000	9.0500	+2.841%	345	1,543	0.000%
2026-09-30	8.3000	9.3500	7.8000	8.8000	+10.000%	231	1,286	+2.841%
2026-09-29	8.0900	8.0900	7.8000	8.0000	-1.235%	9	1,096	+13.125%
2026-09-28	8.6800	8.6800	7.3600	8.1000	-16.495%	8	1,094	+11.728%
2026-09-25	9.5000	9.7000	9.1000	9.7000	+6.593%	11	1,096	-6.701%
2026-09-24	8.2900	9.3000	8.1000	9.1000	+1.111%	12	1,090	-0.549%
2026-09-23	9.4000	9.4000	8.6400	9.0000	-10.891%	24	1,084	+0.556%
2026-09-22	9.7600	10.1000	9.6000	10.1000	+8.021%	23	1,087	-10.396%
2026-09-21	6.4500	9.4200	6.4500	9.3500	+83.333%	160	1,078	-3.209%
2026-09-18	4.8500	5.1000	4.8500	5.1000	-1.923%	9	1,046	+77.451%
2026-09-17	4.2800	5.2000	4.2800	5.2000	+43.646%	54	1,037	+74.038%
2026-09-16	4.4200	4.5300	3.5000	3.6200	-4.737%	172	1,039	+150.000%
2026-09-15	4.4500	4.4800	3.7700	3.8000	-20.000%	123	1,022	+138.158%
2026-09-14	4.0500	4.7500	3.9400	4.7500	-12.037%	96	996	+90.526%
2026-09-11	5.4400	5.4400	5.4000	5.4000	+7.356%	37	977	+67.593%
2026-09-10	5.0000	5.1900	4.9400	5.0300	-20.159%	56	952	+79.920%
2026-09-08	6.1700	6.3000	6.1700	6.3000	+10.526%	10	952	+43.651%
2026-09-04	5.7300	5.7800	5.7000	5.7000	-5.785%	8	946	+58.772%
2026-09-03	6.0000	6.0500	5.8000	6.0500	+30.388%	9	946	+49.587%
2026-09-02	4.7600	4.7600	4.6400	4.6400	+3.111%	13	944	+95.043%
2026-09-01	5.0000	5.0000	4.4000	4.5000	-20.354%	9	956	+101.111%
2026-08-31	5.8500	5.8500	5.6500	5.6500	-11.719%	5	957	+60.177%
2026-08-28	6.8500	7.4000	6.4000	6.4000	-9.220%	18	959	+41.406%
2026-08-27	7.1000	7.1000	7.0500	7.0500	+15.764%	22	959	+28.369%
2026-08-26	5.9000	6.0900	5.9000	6.0900	-2.560%	4	959	+48.604%
2026-08-25	6.3300	6.3500	6.2200	6.2500	+4.167%	12	958	+44.800%
2026-08-24	5.4000	6.0000	5.4000	6.0000	-11.374%	7	957	+50.833%
2026-08-21	6.7500	7.0900	6.6800	6.7700	+1.045%	20	958	+33.678%
2026-08-20	7.0200	7.0200	6.7000	6.7000	-11.258%	14	950	+35.075%
2026-08-19	7.8500	7.8500	7.5500	7.5500	-4.430%	6	959	+19.868%
2026-08-18	8.2700	8.4800	7.9000	7.9000	-26.852%	46	963	+14.557%
2026-08-17	10.8000	10.8000	10.8000	10.8000	+5.882%	5	981	-16.204%
2026-08-14	10.3600	10.3600	10.2000	10.2000	-7.692%	3	977	-11.275%
2026-08-13	10.9100	11.0500	10.9100	11.0500	+16.931%	2	975	-18.100%
2026-08-12	9.6400	9.6400	9.4500	9.4500	+11.176%	5	975	-4.233%
2026-08-11	9.2500	9.2500	8.4000	8.5000	-12.099%	16	973	+6.471%
2026-08-10	9.6100	9.6700	9.6100	9.6700	+3.978%	11	975	-6.412%
2026-08-07	9.1500	9.8000	9.1500	9.3000	-12.594%	22	965	-2.688%
2026-08-05	11.6500	11.7600	10.6400	10.6400	-3.623%	11	945	-14.944%
2026-08-04	8.7500	11.0400	8.7500	11.0400	+90.674%	412	949	-18.025%
2026-07-31	6.1900	6.1900	5.0500	5.7900	+46.582%	70	770	+56.304%
2026-07-29	4.8900	4.8900	3.9100	3.9500	-19.388%	40	725	+129.114%
2026-07-28	4.9000	4.9000	4.9000	4.9000	-5.769%	42	719	+84.694%
2026-07-27	5.1700	5.3700	5.1700	5.2000	-13.333%	15	753	+74.038%
2026-07-24	5.8500	6.0000	5.8500	6.0000	-38.272%	43	738	+50.833%
2026-07-21	8.8300	9.7200	8.8300	9.7200	+9.583%	2	695	-6.893%
2026-07-20	8.7600	8.8700	8.5400	8.8700	+8.171%	4	696	+2.029%
2026-07-17	8.3400	8.3400	8.2000	8.2000	-31.950%	3	695	+10.366%
2026-07-14	11.9000	12.5000	11.9000	12.0500	+10.046%	100	695	-24.896%
2026-07-13	11.3300	11.3300	10.9500	10.9500	-17.669%	12	646	-17.352%
2026-07-09	13.3000	13.3000	13.3000	13.3000	+23.377%	1	654	-31.955%
2026-07-08	11.1400	11.1400	10.7800	10.7800	-5.022%	2	654	-16.048%
2026-07-07	11.2300	11.3500	11.2300	11.3500	-19.561%	6	652	-20.264%
2026-07-06	14.2500	14.2500	14.1100	14.1100	+17.193%	3	648	-35.861%
2026-07-02	12.0000	12.2400	12.0000	12.0400	-21.564%	10	643	-24.834%
2026-07-01	15.9000	15.9000	15.3000	15.3500	+2.676%	57	643	-41.042%
2026-06-29	13.6500	14.9500	13.5000	14.9500	+17.531%	40	685	-39.465%
2026-06-26	13.3000	13.3000	12.6700	12.7200	-10.296%	60	665	-28.852%
2026-06-25	15.2300	15.2300	14.0000	14.1800	+6.217%	11	613	-36.178%
2026-06-24	14.4000	14.7000	12.8500	13.3500	-8.874%	238	605	-32.210%
2026-06-23	14.9500	15.5500	14.0500	14.6500	-7.161%	904	496	-38.225%
2026-06-12	15.7800	15.7800	15.7800	15.7800	+5.200%	11	154	-42.649%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+20.579%	2	154	-39.667%
2026-06-10	12.5000	12.5000	12.4400	12.4400	+4.188%	2	154	-27.251%
2026-06-09	12.5500	12.7100	11.9400	11.9400	-25.141%	12	169	-24.204%
2026-06-08	15.9500	15.9500	15.9500	15.9500	+20.377%	1	159	-43.260%
2026-06-05	16.8500	16.9200	13.1100	13.2500	-33.182%	11	158	-31.698%
2026-06-04	19.8300	19.8300	19.8300	19.8300	-8.618%	1	156	-54.362%
2026-06-03	21.4400	21.7000	21.4400	21.7000	-0.686%	2	155	-58.295%
2026-06-02	21.8500	21.8500	21.8500	21.8500	+11.765%	3	156	-58.581%
2026-06-01	19.5500	19.5500	19.5500	19.5500	+0.102%	32	156	-53.708%
2026-05-29	19.1500	19.9000	19.1500	19.5300	+2.520%	26	124	-53.661%
2026-05-28	19.0500	19.0500	19.0500	19.0500	+10.435%	1	123	-52.493%
2026-05-26	16.9000	18.0000	16.9000	17.2500	+14.012%	5	123	-47.536%
2026-05-22	14.6300	15.5100	14.4500	15.1300	+6.175%	18	122	-40.185%
2026-05-21	13.5000	14.2500	13.5000	14.2500	+3.261%	2	104	-36.491%
2026-05-20	13.8000	13.8000	13.8000	13.8000	+12.745%	23	104	-34.420%
2026-05-19	11.0000	12.2400	11.0000	12.2400	-15.177%	11	105	-26.062%
2026-05-15	14.0000	14.6900	14.0000	14.4300	-7.203%	73	105	-37.283%
2026-05-14	16.6000	16.6000	15.5500	15.5500	+8.212%	21	24	-41.801%
2026-05-13	14.3700	14.3700	14.3700	14.3700	+14.960%	1	5	-37.022%
2026-05-12	12.5000	12.5000	12.5000	12.5000	-15.768%	1	5	-27.600%
2026-05-11	14.8800	14.9600	14.8400	14.8400	+33.094%	8	5	-39.016%
2026-05-06	11.1500	11.1500	11.1500	11.1500	0.000%	2	1	-18.834%