Dark

TQQQ20261218C90
TQQQ Dec 18 2026 90.00 Call (TQQQ261218C00090000)
option OPRA

EOD

Oct 1, 2026

4.40+5.516%(+0.23)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4500	4.5600	3.8700	4.4000	+5.516%	421	7,771	0.000%
2026-09-30	4.0000	4.8300	4.0000	4.1700	+4.250%	333	7,599	+5.516%
2026-09-29	4.1500	4.1700	3.8000	4.0000	+3.896%	34	7,418	+10.000%
2026-09-28	4.5000	4.5000	3.3500	3.8500	-25.243%	261	7,415	+14.286%
2026-09-25	4.7000	5.1500	4.5900	5.1500	+7.292%	1,184	7,507	-14.563%
2026-09-24	4.2000	4.9000	4.1000	4.8000	0.000%	325	7,399	-8.333%
2026-09-23	5.2000	5.2000	4.3000	4.8000	-15.044%	134	7,266	-8.333%
2026-09-22	4.6800	5.7500	4.6800	5.6500	+15.779%	747	7,267	-22.124%
2026-09-21	2.9500	5.0900	2.8200	4.8800	+102.490%	1,627	7,165	-9.836%
2026-09-18	2.2200	2.4100	2.1100	2.4100	+5.702%	165	6,145	+82.573%
2026-09-17	2.0100	2.2800	1.9000	2.2800	+48.052%	645	6,043	+92.982%
2026-09-16	1.7500	2.0500	1.4000	1.5400	-1.282%	237	5,841	+185.714%
2026-09-15	1.9000	1.9100	1.5000	1.5600	-20.812%	117	5,848	+182.051%
2026-09-14	1.8400	2.1600	1.7000	1.9700	-18.595%	484	5,868	+123.350%
2026-09-11	2.5100	2.7100	2.3800	2.4200	+2.979%	295	5,938	+81.818%
2026-09-10	2.6000	2.6000	2.3300	2.3500	-21.405%	210	5,878	+87.234%
2026-09-09	2.9800	3.2000	2.8700	2.9900	-3.548%	284	5,913	+47.157%
2026-09-08	3.1500	3.3000	2.9200	3.1000	+2.310%	636	5,669	+41.935%
2026-09-04	2.8900	3.0500	2.6900	3.0300	+6.316%	100	5,065	+45.215%
2026-09-03	2.2100	3.1000	2.2100	2.8500	+35.071%	318	5,065	+54.386%
2026-09-02	2.1600	2.2700	2.0100	2.1100	-1.402%	414	4,869	+108.531%
2026-09-01	2.5200	2.5200	1.9900	2.1400	-26.460%	470	4,725	+105.607%
2026-08-31	3.0500	3.1000	2.6800	2.9100	-8.202%	227	4,783	+51.203%
2026-08-28	3.5400	3.9600	3.0500	3.1700	-16.579%	235	4,741	+38.801%
2026-08-27	3.5000	3.8000	3.4000	3.8000	+20.635%	232	4,701	+15.789%
2026-08-26	3.1800	3.3000	3.0000	3.1500	+1.613%	464	4,720	+39.683%
2026-08-25	3.0000	3.5500	2.9500	3.1000	+3.333%	377	4,428	+41.935%
2026-08-24	3.4500	3.4500	2.7700	3.0000	-19.571%	358	4,257	+46.667%
2026-08-21	4.0300	4.0300	3.4000	3.7300	+0.811%	418	4,065	+17.962%
2026-08-20	4.0000	4.1000	3.4500	3.7000	-13.953%	340	4,153	+18.919%
2026-08-19	4.8000	4.8000	3.9700	4.3000	-4.867%	406	4,365	+2.326%
2026-08-18	4.9000	5.0000	4.4000	4.5200	-25.658%	132	4,596	-2.655%
2026-08-17	6.4800	6.6500	6.0800	6.0800	-2.093%	253	4,613	-27.632%
2026-08-14	6.9300	7.1500	6.1500	6.2100	-6.617%	126	4,600	-29.147%
2026-08-13	5.5500	7.2000	5.5500	6.6500	+23.148%	300	4,607	-33.835%
2026-08-12	5.6500	5.9600	5.3100	5.4000	+5.882%	474	4,440	-18.519%
2026-08-11	5.6000	5.7000	4.8400	5.1000	-10.211%	135	4,149	-13.725%
2026-08-10	6.0500	6.2000	5.6800	5.6800	-6.425%	102	4,059	-22.535%
2026-08-07	6.0000	6.3700	5.7000	6.0700	+11.376%	123	4,036	-27.512%
2026-08-06	5.7000	5.9100	5.4000	5.4500	-12.097%	351	3,964	-19.266%
2026-08-05	8.0000	8.4000	6.2000	6.2000	-17.881%	270	3,682	-29.032%
2026-08-04	5.0000	7.8000	5.0000	7.5500	+91.139%	511	3,625	-41.722%
2026-08-03	3.1800	4.2000	3.1500	3.9500	+19.697%	320	3,581	+11.392%
2026-07-31	3.5500	3.8200	2.9000	3.3000	+8.197%	283	3,322	+33.333%
2026-07-30	2.9000	3.1000	2.5500	3.0500	+62.234%	314	3,085	+44.262%
2026-07-29	2.6500	2.8000	1.8500	1.8800	-29.323%	141	2,958	+134.043%
2026-07-28	2.7500	2.9300	2.2800	2.6600	-15.556%	482	3,069	+65.414%
2026-07-27	3.9500	3.9500	2.8500	3.1500	-12.500%	50	3,078	+39.683%
2026-07-24	3.7400	4.1500	3.4500	3.6000	-17.241%	261	3,063	+22.222%
2026-07-23	4.8400	4.9400	4.1500	4.3500	-24.348%	221	2,949	+1.149%
2026-07-22	5.7200	6.2000	5.4500	5.7500	-5.428%	59	2,972	-23.478%
2026-07-21	5.8200	6.2500	5.4500	6.0800	+24.082%	101	2,933	-27.632%
2026-07-20	5.3000	5.8000	4.8500	4.9000	-4.483%	126	2,918	-10.204%
2026-07-17	4.7700	5.8500	4.4500	5.1300	-14.925%	136	2,852	-14.230%
2026-07-16	7.0000	7.0000	5.8700	6.0300	-21.891%	37	2,806	-27.032%
2026-07-15	8.2000	8.3000	6.9000	7.7200	-6.988%	132	2,805	-43.005%
2026-07-14	8.0200	8.5600	7.6500	8.3000	+16.901%	25	2,829	-46.988%
2026-07-13	7.7600	8.2100	7.1000	7.1000	-25.263%	67	2,836	-38.028%
2026-07-10	9.0000	9.5500	8.6500	9.5000	+0.529%	17	2,878	-53.684%
2026-07-09	8.6000	9.5000	8.6000	9.4500	+26.846%	73	2,877	-53.439%
2026-07-08	7.4000	7.6900	6.7900	7.4500	+2.055%	187	2,881	-40.940%
2026-07-07	8.4000	8.4000	7.3000	7.3000	-26.633%	73	2,804	-39.726%
2026-07-06	9.8200	10.3000	9.6500	9.9500	+21.341%	151	2,783	-55.779%
2026-07-02	11.1500	11.1500	8.0000	8.2000	-24.424%	228	2,744	-46.341%
2026-07-01	11.5000	11.5000	10.8000	10.8500	-13.546%	17	2,744	-59.447%
2026-06-30	11.0000	12.6200	11.0000	12.5500	+19.524%	114	2,785	-64.940%
2026-06-29	9.5000	10.7500	8.3200	10.5000	+10.526%	141	2,765	-58.095%
2026-06-26	8.8200	9.7000	8.8200	9.5000	-2.062%	33	2,711	-53.684%
2026-06-25	10.5500	10.5500	9.1000	9.7000	+5.664%	198	2,759	-54.639%
2026-06-24	10.2500	10.3300	9.0000	9.1800	-12.488%	201	2,804	-52.070%
2026-06-23	9.7000	11.5000	9.7000	10.4900	-25.497%	551	2,649	-58.055%
2026-06-22	14.9000	14.9000	13.7000	14.0800	-4.218%	25	2,479	-68.750%
2026-06-18	12.9300	14.7500	12.8700	14.7000	+29.630%	203	2,358	-70.068%
2026-06-17	14.0000	14.0000	11.1600	11.3400	-12.970%	102	2,358	-61.199%
2026-06-16	15.5500	15.5500	13.0300	13.0300	-13.709%	72	2,358	-66.232%
2026-06-15	12.4600	15.3200	12.4600	15.1000	+27.966%	313	2,443	-70.861%
2026-06-12	11.2500	12.0500	10.7500	11.8000	+7.664%	70	2,443	-62.712%
2026-06-11	8.1900	10.9900	8.1600	10.9600	+36.149%	114	2,443	-59.854%
2026-06-10	8.9000	9.9800	7.7500	8.0500	-7.471%	99	2,460	-45.342%
2026-06-09	10.5500	11.2900	7.3400	8.7000	-17.536%	169	2,443	-49.425%
2026-06-08	11.0000	11.5700	10.3600	10.5500	+4.975%	190	2,481	-58.294%
2026-06-05	14.3100	14.3100	9.1200	10.0500	-37.030%	529	2,312	-56.219%
2026-06-04	14.5300	16.0600	13.9700	15.9600	-3.273%	26	2,060	-72.431%
2026-06-03	16.2500	16.8700	15.9500	16.5000	-1.198%	131	2,053	-73.333%
2026-06-02	15.4000	16.7000	15.0000	16.7000	+4.245%	82	2,121	-73.653%
2026-06-01	14.5700	16.3200	14.5700	16.0200	+8.980%	600	2,104	-72.534%
2026-05-29	14.6500	15.7000	14.3200	14.7000	+2.797%	137	1,702	-70.068%
2026-05-28	12.5000	14.4200	12.5000	14.3000	+11.284%	67	1,647	-69.231%
2026-05-27	13.0000	13.0000	12.5100	12.8500	-3.456%	38	1,616	-65.759%
2026-05-26	11.7200	13.3500	11.6900	13.3100	+25.685%	809	1,600	-66.942%
2026-05-22	10.5500	11.1500	10.5000	10.5900	+6.754%	48	954	-58.451%
2026-05-21	9.3200	10.0000	9.1500	9.9200	+2.798%	117	949	-55.645%
2026-05-20	8.7100	9.6500	8.7000	9.6500	+16.828%	72	949	-54.404%
2026-05-19	7.2500	8.4700	7.2500	8.2600	-8.222%	39	847	-46.731%
2026-05-18	9.8200	9.8200	8.0000	9.0000	-13.043%	13	847	-51.111%
2026-05-15	10.0800	10.9000	10.0800	10.3500	-15.303%	28	847	-57.488%
2026-05-14	11.4000	12.6500	11.4000	12.2200	+8.333%	112	851	-63.993%
2026-05-13	9.6500	11.2800	9.4000	11.2800	+20.256%	20	803	-60.993%
2026-05-12	10.0000	10.0000	8.0500	9.3800	-12.744%	166	803	-53.092%
2026-05-11	10.7000	10.8000	10.0000	10.7500	+6.016%	74	803	-59.070%
2026-05-08	8.6800	10.4000	8.6800	10.1400	+38.904%	440	758	-56.607%
2026-05-07	7.7500	8.4500	7.3000	7.3000	-3.567%	131	482	-39.726%
2026-05-06	6.0700	7.5700	6.0000	7.5700	+32.807%	104	435	-41.876%
2026-05-05	4.9500	5.7800	4.9100	5.7000	+26.949%	135	397	-22.807%
2026-05-04	4.8700	4.8700	4.3700	4.4900	-7.039%	96	395	-2.004%
2026-05-01	4.2000	4.9300	4.2000	4.8300	+15.000%	105	315	-8.903%
2026-04-30	3.6800	4.2000	3.6100	4.2000	+16.343%	22	315	+4.762%
2026-04-29	3.6000	3.7000	3.6000	3.6100	+2.557%	9	302	+21.884%
2026-04-28	3.5000	3.7500	3.5000	3.5200	-12.438%	53	298	+25.000%
2026-04-27	4.1000	4.1000	3.6500	4.0200	-1.951%	5	247	+9.453%
2026-04-24	3.4000	4.1000	3.4000	4.1000	0.000%	244	243	+7.317%