Dark

TQQQ20261218C85
TQQQ Dec 18 2026 85.00 Call (TQQQ261218C00085000)
option OPRA

EOD

Oct 1, 2026

6.25+4.167%(+0.25)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.4000	6.4000	5.4500	6.2500	+4.167%	115	9,505	0.000%
2026-09-30	6.0000	6.5000	5.9000	6.0000	+6.195%	1,566	9,521	+4.167%
2026-09-29	5.8500	5.8500	5.3300	5.6500	+2.914%	231	8,722	+10.619%
2026-09-28	5.6600	6.4900	4.9000	5.4900	-18.907%	3,833	8,535	+13.843%
2026-09-25	6.7500	6.9100	6.3900	6.7700	+4.961%	112	10,829	-7.681%
2026-09-24	5.7500	6.6300	5.5000	6.4500	+2.057%	139	10,787	-3.101%
2026-09-23	7.8900	7.8900	5.9400	6.3200	-16.951%	231	10,699	-1.108%
2026-09-22	6.6800	7.6100	6.3500	7.6100	+16.718%	843	12,294	-17.871%
2026-09-21	4.2500	6.8000	4.2500	6.5200	+81.111%	5,954	12,233	-4.141%
2026-09-18	3.3000	3.6000	3.0500	3.6000	+7.463%	380	7,639	+73.611%
2026-09-17	3.0500	3.3500	2.9000	3.3500	+41.949%	186	7,429	+86.567%
2026-09-16	2.6000	2.9000	2.0800	2.3600	+0.426%	523	7,408	+164.831%
2026-09-15	2.8200	2.8500	2.3100	2.3500	-18.966%	228	7,212	+165.957%
2026-09-14	2.7600	3.2000	2.5000	2.9000	-17.143%	337	7,251	+115.517%
2026-09-11	3.6500	3.8000	3.5000	3.5000	+5.422%	166	7,120	+78.571%
2026-09-10	3.4500	3.6500	3.2500	3.3200	-18.025%	158	7,043	+88.253%
2026-09-09	4.1000	4.5000	3.9500	4.0500	-5.814%	212	7,047	+54.321%
2026-09-08	4.5000	4.5500	4.1000	4.3000	+3.614%	375	7,069	+45.349%
2026-09-04	4.0500	4.4000	3.8200	4.1500	+3.750%	157	6,959	+50.602%
2026-09-03	3.3500	4.1900	3.3500	4.0000	+30.719%	168	6,959	+56.250%
2026-09-02	2.9500	3.2500	2.9200	3.0600	-0.326%	68	6,900	+104.248%
2026-09-01	3.3000	3.6000	2.8800	3.0700	-25.122%	320	6,927	+103.583%
2026-08-31	4.1500	4.3000	3.8000	4.1000	-5.747%	335	6,956	+52.439%
2026-08-28	5.0000	5.3500	4.2800	4.3500	-14.706%	102	6,718	+43.678%
2026-08-27	4.8500	5.1000	4.6000	5.1000	+18.605%	183	6,737	+22.549%
2026-08-26	4.3300	4.4000	4.0400	4.3000	+2.138%	101	6,584	+45.349%
2026-08-25	4.6500	4.6500	4.1000	4.2100	+3.440%	130	6,585	+48.456%
2026-08-24	4.5000	4.5000	3.7700	4.0700	-18.109%	612	6,532	+53.563%
2026-08-21	5.2600	5.2600	4.6500	4.9700	+1.429%	313	6,651	+25.755%
2026-08-20	5.1500	5.3500	4.5500	4.9000	-9.594%	446	6,536	+27.551%
2026-08-19	6.2500	6.2500	5.2000	5.4200	-8.136%	93	6,416	+15.314%
2026-08-18	6.4500	6.5300	4.8500	5.9000	-24.359%	209	6,399	+5.932%
2026-08-17	8.2000	8.3500	7.7000	7.8000	-1.015%	62	6,548	-19.872%
2026-08-14	8.3000	8.7000	7.7400	7.8800	-6.190%	78	6,567	-20.685%
2026-08-13	7.0500	8.8500	7.0500	8.4000	+20.344%	355	6,645	-25.595%
2026-08-12	7.6000	7.6000	6.9800	6.9800	+11.680%	104	6,578	-10.458%
2026-08-11	7.3500	7.3500	6.2000	6.2500	-12.953%	126	6,606	0.000%
2026-08-10	7.4100	7.7000	7.1500	7.1800	-7.355%	63	6,619	-12.953%
2026-08-07	7.4000	7.8500	6.9500	7.7500	+13.139%	200	6,619	-19.355%
2026-08-06	6.8000	7.6000	6.5500	6.8500	-9.272%	474	6,582	-8.759%
2026-08-05	9.5000	10.0800	7.2000	7.5500	-16.575%	5,385	7,519	-17.219%
2026-08-04	5.9500	9.3700	5.5500	9.0500	+74.038%	2,520	8,622	-30.939%
2026-08-03	4.3000	5.3200	4.2000	5.2000	+26.829%	561	8,000	+20.192%
2026-07-31	4.3500	4.9200	3.6500	4.1000	+3.797%	671	8,005	+52.439%
2026-07-30	3.2000	4.0100	3.0000	3.9500	+60.569%	2,365	7,785	+58.228%
2026-07-29	3.2400	3.7000	2.3600	2.4600	-28.696%	5,279	6,355	+154.065%
2026-07-28	3.4000	3.6500	3.1000	3.4500	-16.465%	276	1,792	+81.159%
2026-07-27	4.9500	5.0000	3.7000	4.1300	-10.217%	367	1,903	+51.332%
2026-07-24	5.1500	5.2300	4.4000	4.6000	-16.364%	92	1,807	+35.870%
2026-07-23	6.2500	6.2500	5.0000	5.5000	-26.667%	371	1,801	+13.636%
2026-07-22	7.1000	7.6500	7.1000	7.5000	-1.961%	28	1,595	-16.667%
2026-07-21	6.8700	7.6700	6.8000	7.6500	+21.429%	73	1,654	-18.301%
2026-07-20	6.4600	7.1600	6.3000	6.3000	+0.800%	78	1,633	-0.794%
2026-07-17	6.2500	6.7000	5.4200	6.2500	-15.197%	315	1,620	0.000%
2026-07-16	8.1300	8.3500	7.2600	7.3700	-20.753%	115	1,633	-15.197%
2026-07-15	9.1300	9.4000	8.4400	9.3000	-8.284%	59	1,625	-32.796%
2026-07-14	9.9500	10.2000	9.4200	10.1400	+12.667%	49	1,625	-38.363%
2026-07-13	9.9500	9.9500	8.7600	9.0000	-20.071%	130	1,607	-30.556%
2026-07-10	10.6700	11.3600	10.6500	11.2600	+0.987%	40	1,558	-44.494%
2026-07-09	10.2000	11.3500	10.2000	11.1500	+23.889%	138	1,535	-43.946%
2026-07-08	9.1000	9.1000	8.9000	9.0000	+2.273%	4	1,417	-30.556%
2026-07-07	10.0200	10.0200	8.7800	8.8000	-24.786%	135	1,440	-28.977%
2026-07-06	11.4900	12.1000	11.3800	11.7000	+16.418%	44	1,367	-46.581%
2026-07-02	13.1000	13.1000	9.5700	10.0500	-23.282%	384	1,253	-37.811%
2026-07-01	13.1000	13.2000	12.7200	13.1000	-10.641%	50	1,253	-52.290%
2026-06-30	12.3100	14.6600	12.3100	14.6600	+20.164%	240	1,303	-57.367%
2026-06-29	10.8700	12.3000	10.8700	12.2000	+19.024%	25	1,185	-48.770%
2026-06-26	11.0500	11.2000	10.2000	10.2500	-9.292%	297	1,177	-39.024%
2026-06-25	12.4500	12.4500	10.4000	11.3000	+5.116%	54	1,115	-44.690%
2026-06-24	12.5000	12.6500	10.2000	10.7500	-9.664%	157	1,131	-41.860%
2026-06-23	12.3500	13.4400	11.7000	11.9000	-25.016%	257	1,232	-47.479%
2026-06-22	17.1800	17.5000	15.6000	15.8700	-3.526%	233	1,167	-60.618%
2026-06-18	15.5100	16.6500	14.7100	16.4500	+24.716%	1,175	1,245	-62.006%
2026-06-17	14.9500	15.5500	13.1000	13.1900	-10.576%	1,094	1,245	-52.616%
2026-06-16	17.0700	17.0700	14.7500	14.7500	-14.542%	138	1,245	-57.627%
2026-06-15	15.9500	17.3100	15.9500	17.2600	+28.806%	804	877	-63.789%
2026-06-12	12.2300	13.8800	11.4700	13.4000	+7.200%	69	877	-53.358%
2026-06-11	9.6300	12.7900	9.6300	12.5000	+31.579%	273	877	-50.000%
2026-06-10	10.2000	11.0500	9.2000	9.5000	-7.677%	83	732	-34.211%
2026-06-09	13.4000	13.4000	8.3600	10.2900	-15.794%	211	722	-39.261%
2026-06-08	12.6000	13.5500	11.7500	12.2200	+6.261%	85	734	-48.854%
2026-06-05	15.5400	15.5400	10.9000	11.5000	-36.709%	347	755	-45.652%
2026-06-04	16.6200	18.2000	16.3100	18.1700	-3.248%	35	576	-65.603%
2026-06-03	19.1300	19.1300	18.2000	18.7800	+0.968%	72	587	-66.720%
2026-06-02	18.0200	18.8500	17.3700	18.6000	+1.528%	19	568	-66.398%
2026-06-01	16.3000	18.7000	16.3000	18.3200	+9.048%	85	563	-65.884%
2026-05-29	17.3000	17.7900	16.4000	16.8000	+2.941%	125	587	-62.798%
2026-05-28	14.7000	16.5000	14.6200	16.3200	+8.151%	156	637	-61.703%
2026-05-27	15.2000	15.2000	14.7200	15.0900	+0.734%	5	533	-58.582%
2026-05-26	13.5200	15.4000	13.5200	14.9800	+18.513%	111	533	-58.278%
2026-05-22	12.6000	13.0500	12.6000	12.6400	+8.498%	49	493	-50.554%
2026-05-21	11.0100	12.1500	11.0100	11.6500	-0.427%	20	502	-46.352%
2026-05-20	10.4700	11.7000	10.2500	11.7000	+14.146%	355	502	-46.581%
2026-05-19	9.9000	10.3200	8.8100	10.2500	+3.015%	156	662	-39.024%
2026-05-18	12.1500	12.1500	9.9500	9.9500	-19.628%	101	662	-37.186%
2026-05-15	12.2500	12.3800	12.0200	12.3800	-12.261%	73	662	-49.515%
2026-05-14	14.4500	14.6500	13.7900	14.1100	+7.300%	72	711	-55.705%
2026-05-13	11.5500	13.1500	11.5500	13.1500	+30.198%	16	713	-52.471%
2026-05-12	11.0000	11.0000	9.4700	10.1000	-18.548%	26	713	-38.119%
2026-05-11	12.0500	12.5000	12.0000	12.4000	+4.465%	18	713	-49.597%
2026-05-08	10.7500	12.0000	10.6400	11.8700	+32.774%	111	709	-47.346%
2026-05-07	9.0000	10.0500	8.9400	8.9400	-0.887%	36	653	-30.089%
2026-05-06	7.4000	9.0200	7.4000	9.0200	+26.154%	183	660	-30.710%
2026-05-05	6.4000	7.1500	6.4000	7.1500	+21.392%	49	539	-12.587%
2026-05-04	5.7200	5.8900	5.6000	5.8900	-2.805%	15	510	+6.112%
2026-05-01	5.4900	6.0600	5.4900	6.0600	+15.209%	135	385	+3.135%
2026-04-30	5.0200	5.2600	4.6500	5.2600	+16.889%	6	385	+18.821%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	381	+38.889%
2026-04-28	4.4000	4.4000	4.4000	4.4000	-12.000%	5	380	+42.045%
2026-04-27	4.9500	5.0000	4.7500	5.0000	-0.990%	47	380	+25.000%
2026-04-24	4.7500	5.1300	4.7500	5.0500	+14.773%	19	373	+23.762%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+10.000%	8	356	+42.045%
2026-04-22	3.5000	4.2000	3.5000	4.0000	+16.618%	349	351	+56.250%
2026-04-21	3.5400	3.5400	3.4300	3.4300	-0.580%	3	51	+82.216%
2026-04-20	3.6500	3.7000	3.4200	3.4500	-7.008%	33	51	+81.159%
2026-04-17	2.3500	3.7500	2.3500	3.7100	0.000%	25	25	+68.464%