Dark

TQQQ20261218C80
TQQQ Dec 18 2026 80.00 Call (TQQQ261218C00080000)
option OPRA

EOD

Oct 1, 2026

8.41+5.257%(+0.42)565

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3300	8.7900	7.5000	8.4100	+5.257%	565	8,493	0.000%
2026-09-30	7.9000	8.8500	7.9000	7.9900	+3.766%	1,824	8,458	+5.257%
2026-09-29	7.7500	7.8500	7.2500	7.7000	+2.667%	176	8,131	+9.221%
2026-09-28	7.9600	8.4500	6.6900	7.5000	-17.763%	202	8,062	+12.133%
2026-09-25	8.7500	9.4500	8.4000	9.1200	+1.899%	491	8,033	-7.785%
2026-09-24	7.6500	9.0000	7.6000	8.9500	+4.556%	539	7,940	-6.034%
2026-09-23	9.2800	9.2800	8.0500	8.5600	-12.205%	847	7,756	-1.752%
2026-09-22	8.3200	9.9500	8.3200	9.7500	+13.240%	1,504	7,862	-13.744%
2026-09-21	6.0000	9.0000	6.0000	8.6100	+68.164%	1,778	7,353	-2.323%
2026-09-18	4.6500	5.1200	4.5000	5.1200	+6.667%	972	7,064	+64.258%
2026-09-17	4.4000	4.8000	4.2600	4.8000	+35.977%	303	6,318	+75.208%
2026-09-16	3.9400	4.3000	3.1000	3.5300	0.000%	942	6,240	+138.244%
2026-09-15	3.9400	4.1000	3.4500	3.5300	-15.550%	605	6,038	+138.244%
2026-09-14	4.0000	4.5500	3.6400	4.1800	-13.814%	534	6,081	+101.196%
2026-09-11	5.1500	5.3100	4.8500	4.8500	+3.191%	243	5,840	+73.402%
2026-09-10	4.9000	5.0200	4.5500	4.7000	-15.315%	207	5,799	+78.936%
2026-09-09	5.6700	5.8500	5.5000	5.5500	-5.932%	60	5,823	+51.532%
2026-09-08	5.9000	6.1500	5.5600	5.9000	+2.609%	66	5,901	+42.542%
2026-09-04	5.8000	6.0000	5.3500	5.7500	+5.505%	294	5,912	+46.261%
2026-09-03	4.6000	5.7500	4.6000	5.4500	+21.111%	331	5,912	+54.312%
2026-09-02	4.4000	4.5500	4.2000	4.5000	0.000%	175	5,761	+86.889%
2026-09-01	5.0000	5.0000	4.1000	4.5000	-21.053%	486	5,739	+86.889%
2026-08-31	5.6700	5.7000	5.3000	5.7000	-3.390%	149	5,498	+47.544%
2026-08-28	6.5300	7.1000	5.8700	5.9000	-13.869%	280	5,454	+42.542%
2026-08-27	6.4500	6.8500	6.4000	6.8500	+19.338%	97	5,494	+22.774%
2026-08-26	5.8000	5.9000	5.5000	5.7400	-1.544%	63	5,474	+46.516%
2026-08-25	5.4000	5.9000	5.4000	5.8300	+7.366%	69	5,659	+44.254%
2026-08-24	5.7500	5.7500	5.0700	5.4300	-17.226%	1,041	5,653	+54.880%
2026-08-21	6.6500	6.8000	6.1000	6.5600	+1.863%	204	4,892	+28.201%
2026-08-20	7.0000	7.0000	6.1200	6.4400	-9.930%	216	4,863	+30.590%
2026-08-19	7.1000	7.6700	6.7000	7.1500	-4.667%	672	4,788	+17.622%
2026-08-18	8.7500	8.7500	7.4000	7.5000	-23.077%	290	4,800	+12.133%
2026-08-17	10.3000	10.4700	9.7500	9.7500	-1.216%	201	4,863	-13.744%
2026-08-14	10.7500	10.7500	9.6900	9.8700	-7.757%	206	4,861	-14.792%
2026-08-13	8.9500	10.8600	8.8800	10.7000	+20.904%	365	4,809	-21.402%
2026-08-12	9.1400	9.5100	8.8000	8.8500	+7.403%	570	4,710	-4.972%
2026-08-11	8.7000	9.0100	7.8800	8.2400	-5.505%	221	4,760	+2.063%
2026-08-10	9.2000	9.6000	8.7200	8.7200	-6.237%	284	4,775	-3.555%
2026-08-07	9.2000	9.6700	8.7200	9.3000	+9.027%	1,204	4,685	-9.570%
2026-08-06	8.1900	9.2000	8.1900	8.5300	-9.255%	525	5,572	-1.407%
2026-08-05	11.1200	11.7500	9.4000	9.4000	-12.963%	678	5,528	-10.532%
2026-08-04	7.6000	11.1000	7.5900	10.8000	+61.677%	2,295	6,386	-22.130%
2026-08-03	5.3000	6.7500	5.3000	6.6800	+20.360%	3,590	6,800	+25.898%
2026-07-31	7.1000	7.1000	4.8900	5.5500	+8.187%	345	4,112	+51.532%
2026-07-30	3.9900	5.1600	3.9900	5.1300	+60.313%	460	3,907	+63.938%
2026-07-29	4.6000	4.7000	3.2000	3.2000	-26.097%	703	3,819	+162.813%
2026-07-28	4.7000	4.7500	3.9000	4.3300	-17.681%	617	3,596	+94.226%
2026-07-27	6.2900	6.4500	4.8500	5.2600	-8.522%	352	3,927	+59.886%
2026-07-24	6.7300	6.8000	5.5700	5.7500	-15.441%	475	3,815	+46.261%
2026-07-23	7.3500	7.7000	6.5000	6.8000	-24.022%	427	3,713	+23.676%
2026-07-22	8.7500	9.5000	8.6500	8.9500	-4.278%	181	3,599	-6.034%
2026-07-21	8.7500	9.5000	8.4500	9.3500	+21.429%	165	3,722	-10.053%
2026-07-20	8.4500	8.8500	7.6700	7.7000	-1.282%	361	3,661	+9.221%
2026-07-17	7.5000	8.7000	6.7200	7.8000	-11.864%	401	3,673	+7.821%
2026-07-16	10.1500	10.4000	8.8500	8.8500	-19.252%	199	3,429	-4.972%
2026-07-15	12.2000	12.2000	10.1500	10.9600	-8.131%	59	3,467	-23.266%
2026-07-14	11.7000	12.2500	11.3700	11.9300	+11.914%	263	3,476	-29.505%
2026-07-13	11.7500	12.0500	10.5000	10.6600	-20.030%	131	3,451	-21.107%
2026-07-10	12.8200	13.4500	12.1100	13.3300	+0.832%	75	3,487	-36.909%
2026-07-09	12.7000	13.3000	11.9000	13.2200	+18.036%	133	3,456	-36.384%
2026-07-08	10.5600	11.2000	10.2500	11.2000	+5.362%	132	3,387	-24.911%
2026-07-07	11.8100	12.3000	10.4500	10.6300	-22.578%	362	3,504	-20.884%
2026-07-06	13.0700	14.0000	13.0700	13.7300	+13.471%	39	3,505	-38.747%
2026-07-02	14.8500	14.8500	11.4000	12.1000	-19.064%	170	3,539	-30.496%
2026-07-01	15.2100	15.7000	14.7300	14.9500	-12.317%	98	3,539	-43.746%
2026-06-30	13.8500	17.0500	13.8500	17.0500	+18.815%	64	3,514	-50.674%
2026-06-29	13.2000	14.5500	11.4000	14.3500	+19.883%	397	3,485	-41.394%
2026-06-26	11.7700	13.1000	11.7500	11.9700	-12.115%	75	3,337	-29.741%
2026-06-25	15.0300	15.0300	12.3800	13.6200	+8.960%	27	3,287	-38.253%
2026-06-24	14.0000	14.6500	12.1500	12.5000	-11.348%	215	3,304	-32.720%
2026-06-23	14.2900	15.6100	13.5000	14.1000	-21.580%	1,047	3,420	-40.355%
2026-06-22	19.5000	19.6000	17.9600	17.9800	-4.868%	153	3,359	-53.226%
2026-06-18	17.7500	19.0000	17.2000	18.9000	+24.342%	117	3,203	-55.503%
2026-06-17	17.6000	17.9500	15.1500	15.2000	-11.111%	134	3,203	-44.671%
2026-06-16	19.2500	19.2500	17.1000	17.1000	-12.353%	108	3,203	-50.819%
2026-06-15	18.0500	19.8000	18.0500	19.5100	+27.101%	220	3,139	-56.894%
2026-06-12	14.6500	15.5000	14.4000	15.3500	+4.564%	58	3,139	-45.212%
2026-06-11	11.8000	15.0000	11.3000	14.6800	+32.372%	185	3,139	-42.711%
2026-06-10	12.1000	13.4000	10.7800	11.0900	-9.469%	153	3,033	-24.166%
2026-06-09	15.3200	15.5300	10.0700	12.2500	-16.096%	256	3,130	-31.347%
2026-06-08	14.5000	15.5000	13.8500	14.6000	+15.873%	190	3,095	-42.397%
2026-06-05	17.1500	17.3500	12.4500	12.6000	-38.296%	1,306	2,996	-33.254%
2026-06-04	19.4000	20.5700	18.7500	20.4200	-3.996%	129	1,976	-58.815%
2026-06-03	21.6500	22.0000	20.6300	21.2700	+0.094%	52	1,916	-60.461%
2026-06-02	20.1600	21.3400	20.1600	21.2500	+1.675%	15	1,918	-60.424%
2026-06-01	19.0800	21.0000	18.8700	20.9000	+10.582%	66	1,914	-59.761%
2026-05-29	19.9500	20.4000	18.9000	18.9000	0.000%	54	1,885	-55.503%
2026-05-28	17.1500	18.9000	16.5000	18.9000	+9.185%	207	1,867	-55.503%
2026-05-27	17.3300	17.6700	16.7500	17.3100	-1.086%	96	1,889	-51.415%
2026-05-26	16.5000	17.7700	16.3900	17.5000	+19.863%	614	1,860	-51.943%
2026-05-22	15.0000	15.4000	14.5200	14.6000	+5.415%	38	1,484	-42.397%
2026-05-21	13.9000	14.1500	12.8700	13.8500	+9.055%	62	1,510	-39.278%
2026-05-20	12.4700	13.4500	12.4700	12.7000	+7.264%	39	1,510	-33.780%
2026-05-19	11.9000	11.9200	10.6200	11.8400	+0.085%	28	1,440	-28.970%
2026-05-18	12.4000	12.9000	11.5000	11.8300	-15.681%	34	1,440	-28.910%
2026-05-15	14.5000	14.5000	13.2000	14.0300	-13.395%	80	1,440	-40.057%
2026-05-14	15.0000	16.7500	15.0000	16.2000	+7.356%	199	1,434	-48.086%
2026-05-13	13.5200	15.1300	13.5200	15.0900	+25.332%	217	1,360	-44.268%
2026-05-12	13.2000	13.8000	11.1500	12.0400	-17.251%	69	1,360	-30.150%
2026-05-11	13.8500	14.7200	13.8500	14.5500	+3.559%	99	1,360	-42.199%
2026-05-08	11.3800	14.1000	11.3800	14.0500	+31.308%	1,008	1,319	-40.142%
2026-05-07	10.9000	11.9500	10.4700	10.7000	-0.650%	331	1,039	-21.402%
2026-05-06	9.5000	10.8200	9.5000	10.7700	+26.112%	185	983	-21.913%
2026-05-05	7.7500	8.5400	7.7500	8.5400	+23.768%	321	886	-1.522%
2026-05-04	7.4900	7.5500	6.7000	6.9000	-7.383%	298	649	+21.884%
2026-05-01	6.9500	7.5500	6.9500	7.4500	+12.368%	71	328	+12.886%
2026-04-30	6.3700	6.6600	6.2000	6.6300	+17.345%	14	328	+26.848%
2026-04-29	5.6500	5.6500	5.6500	5.6500	+1.802%	1	314	+48.850%
2026-04-28	5.5600	5.5600	5.2500	5.5500	-9.756%	163	315	+51.532%
2026-04-27	6.0500	6.1500	5.8900	6.1500	-1.284%	27	226	+36.748%
2026-04-24	6.0300	6.2500	5.7700	6.2300	+18.216%	37	204	+34.992%
2026-04-23	5.1000	5.4000	5.1000	5.2700	+2.330%	36	183	+59.583%
2026-04-22	4.6000	5.2000	4.6000	5.1500	+17.580%	219	168	+63.301%
2026-04-21	4.3800	4.3800	4.3800	4.3800	+1.860%	1	80	+92.009%
2026-04-20	4.6500	4.6500	4.3000	4.3000	-5.702%	6	80	+95.581%
2026-04-17	4.4500	4.8000	4.3400	4.5600	0.000%	110	75	+84.430%