Dark

TQQQ20261218C95
TQQQ Dec 18 2026 95.00 Call (TQQQ261218C00095000)
option OPRA

EOD

Oct 1, 2026

3.10-5.488%(-0.18)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2000	3.2000	2.6800	3.1000	-5.488%	39	3,172	0.000%
2026-09-30	3.1000	3.4500	3.0300	3.2800	+20.147%	401	3,165	-5.488%
2026-09-29	2.7400	2.9500	2.6200	2.7300	+1.111%	30	2,978	+13.553%
2026-09-28	3.2100	3.2100	2.4600	2.7000	-25.824%	36	2,976	+14.815%
2026-09-25	3.8000	3.8000	3.4500	3.6400	+6.122%	311	2,980	-14.835%
2026-09-24	3.0000	3.5600	2.9500	3.4300	+2.388%	37	2,711	-9.621%
2026-09-23	3.9400	3.9400	3.1500	3.3500	-19.664%	233	2,804	-7.463%
2026-09-22	3.4000	4.2500	3.4000	4.1700	+13.624%	683	2,809	-25.659%
2026-09-21	1.9900	3.7400	1.9600	3.6700	+123.780%	1,147	2,408	-15.531%
2026-09-18	1.6000	1.6400	1.4000	1.6400	+9.333%	82	2,038	+89.024%
2026-09-17	1.2000	1.5700	1.2000	1.5000	+42.857%	117	2,064	+106.667%
2026-09-16	1.1700	1.3500	1.0000	1.0500	-6.250%	95	1,986	+195.238%
2026-09-15	1.4000	1.4000	1.0500	1.1200	-17.647%	84	2,199	+176.786%
2026-09-14	1.3400	1.5000	1.1900	1.3600	-20.930%	327	2,186	+127.941%
2026-09-11	1.7700	1.8800	1.7100	1.7200	-0.578%	103	2,103	+80.233%
2026-09-10	1.8800	1.8800	1.6700	1.7300	-16.827%	164	2,108	+79.191%
2026-09-09	2.1900	2.3000	2.0800	2.0800	-8.370%	7	2,066	+49.038%
2026-09-08	2.2700	2.4000	2.1000	2.2700	+8.612%	24	2,069	+36.564%
2026-09-04	2.1100	2.1100	1.9700	2.0900	+0.966%	12	2,053	+48.325%
2026-09-03	1.5600	2.0800	1.5600	2.0700	+45.775%	358	2,053	+49.758%
2026-09-02	1.4500	1.5500	1.4100	1.4200	-5.333%	72	1,865	+118.310%
2026-09-01	1.6300	1.6400	1.3900	1.5000	-19.786%	89	1,889	+106.667%
2026-08-31	2.2100	2.2100	1.8700	1.8700	-19.048%	116	1,886	+65.775%
2026-08-28	2.6000	2.9400	2.3000	2.3100	-16.000%	34	1,835	+34.199%
2026-08-27	2.6500	2.7500	2.6500	2.7500	+14.108%	34	1,846	+12.727%
2026-08-26	2.2900	2.4100	2.2000	2.4100	+0.417%	29	1,836	+28.631%
2026-08-25	2.2700	2.5200	2.2500	2.4000	+7.143%	46	1,807	+29.167%
2026-08-24	2.5700	2.5700	2.0900	2.2400	-21.404%	49	1,772	+38.393%
2026-08-21	2.7900	2.9500	2.5800	2.8500	+7.547%	91	1,772	+8.772%
2026-08-20	3.1500	3.1500	2.6000	2.6500	-18.462%	123	1,729	+16.981%
2026-08-19	3.5900	3.5900	3.0000	3.2500	-3.846%	50	1,741	-4.615%
2026-08-18	3.8500	3.8800	3.3500	3.3800	-33.333%	289	1,741	-8.284%
2026-08-17	5.1000	5.2400	5.0700	5.0700	+5.625%	48	1,530	-38.856%
2026-08-14	5.3800	5.7500	4.8000	4.8000	-15.789%	76	1,535	-35.417%
2026-08-13	4.3000	5.7300	4.3000	5.7000	+28.090%	280	1,484	-45.614%
2026-08-12	4.9000	4.9000	4.4000	4.4500	+11.250%	25	1,371	-30.337%
2026-08-11	4.6000	4.6000	3.8800	4.0000	-13.978%	15	1,344	-22.500%
2026-08-10	4.9000	4.9700	4.6500	4.6500	-7.000%	79	1,351	-33.333%
2026-08-07	4.8500	5.0000	4.4500	5.0000	+13.636%	27	1,390	-38.000%
2026-08-06	4.4100	4.8000	4.4000	4.4000	-14.063%	44	1,398	-29.545%
2026-08-05	6.7500	7.0400	5.1200	5.1200	-21.231%	262	1,395	-39.453%
2026-08-04	3.2000	6.5000	3.2000	6.5000	+105.047%	174	1,259	-52.308%
2026-08-03	2.6000	3.1700	2.5000	3.1700	+26.800%	44	1,139	-2.208%
2026-07-31	2.7500	3.0300	2.3000	2.5000	+4.167%	38	1,113	+24.000%
2026-07-30	1.7600	2.4000	1.7600	2.4000	+61.074%	127	1,110	+29.167%
2026-07-29	1.5900	2.0700	1.4900	1.4900	-27.670%	150	1,153	+108.054%
2026-07-28	2.2500	2.2500	1.8000	2.0600	-15.574%	53	1,060	+50.485%
2026-07-27	2.6000	2.6100	2.3000	2.4400	-10.623%	122	1,085	+27.049%
2026-07-24	3.1000	3.3400	2.6800	2.7300	-20.870%	22	982	+13.553%
2026-07-23	3.6000	3.6400	3.3000	3.4500	-30.303%	120	967	-10.145%
2026-07-22	4.5700	4.9600	4.5700	4.9500	-1.394%	10	1,013	-37.374%
2026-07-21	4.4900	5.0500	4.3700	5.0200	+27.089%	28	1,087	-38.247%
2026-07-20	4.6000	4.6000	3.9500	3.9500	-0.754%	96	1,075	-21.519%
2026-07-17	3.8000	4.8500	3.5500	3.9800	-25.328%	273	1,036	-22.111%
2026-07-16	5.2500	5.6000	5.2500	5.3300	-13.754%	17	876	-41.839%
2026-07-15	7.0000	7.0000	5.9000	6.1800	-9.781%	18	861	-49.838%
2026-07-14	6.4700	7.0600	6.4700	6.8500	+16.102%	12	863	-54.745%
2026-07-13	6.5000	6.5000	5.9000	5.9000	-25.786%	38	856	-47.458%
2026-07-10	8.0000	8.0000	7.7500	7.9500	+3.922%	3	826	-61.006%
2026-07-09	7.1000	8.0000	7.1000	7.6500	+20.283%	74	829	-59.477%
2026-07-08	5.5000	6.3600	5.5000	6.3600	+3.415%	15	794	-51.258%
2026-07-07	6.5000	6.9200	6.1500	6.1500	-27.305%	195	805	-49.593%
2026-07-06	8.3500	8.5000	8.3500	8.4600	+23.504%	6	630	-63.357%
2026-07-02	7.3500	7.3500	6.5700	6.8500	-26.344%	35	619	-54.745%
2026-07-01	9.8500	9.8500	9.3000	9.3000	-14.286%	22	619	-66.667%
2026-06-30	9.8500	10.8600	9.8500	10.8500	+19.231%	44	619	-71.429%
2026-06-29	8.0000	9.1000	6.7500	9.1000	+19.266%	36	616	-65.934%
2026-06-26	7.5500	8.4000	7.5500	7.6300	-10.235%	19	611	-59.371%
2026-06-25	9.6000	9.6000	8.2900	8.5000	+6.117%	15	626	-63.529%
2026-06-24	8.7300	9.3000	8.0100	8.0100	-11.978%	52	626	-61.298%
2026-06-23	8.9300	10.2000	8.3000	9.1000	-25.714%	131	628	-65.934%
2026-06-22	12.8500	12.9000	11.8500	12.2500	-3.997%	18	630	-74.694%
2026-06-18	11.3200	12.7600	11.3200	12.7600	+12.423%	27	620	-75.705%
2026-06-17	11.3500	11.3500	11.3500	11.3500	-2.491%	2	620	-72.687%
2026-06-16	11.7500	12.1500	11.6100	11.6400	-12.151%	11	620	-73.368%
2026-06-15	12.5500	13.3000	12.1800	13.2500	+33.838%	54	610	-76.604%
2026-06-12	9.6000	10.4000	9.6000	9.9000	+16.471%	108	610	-68.687%
2026-06-11	7.1500	8.5000	6.6000	8.5000	+25.926%	13	610	-63.529%
2026-06-10	8.0500	8.6000	6.5000	6.7500	-15.625%	94	611	-54.074%
2026-06-09	10.2000	10.2000	6.0000	8.0000	-20.792%	167	630	-61.250%
2026-06-08	10.0000	10.1000	8.8300	10.1000	+20.813%	61	539	-69.307%
2026-06-05	12.1500	12.1500	7.8600	8.3600	-37.798%	58	520	-62.919%
2026-06-04	12.6000	13.4800	12.2000	13.4400	-8.384%	29	522	-76.935%
2026-06-03	15.0100	15.0100	14.3400	14.6700	+3.165%	260	506	-78.868%
2026-06-02	13.1700	14.6000	13.1700	14.2200	-1.113%	33	250	-78.200%
2026-06-01	13.2400	14.3800	13.2400	14.3800	+14.673%	3	243	-78.442%
2026-05-29	12.7500	13.6500	12.3100	12.5400	+1.211%	54	241	-75.279%
2026-05-28	11.3500	12.3900	11.3500	12.3900	+9.356%	8	217	-74.980%
2026-05-27	11.3500	11.5800	10.9000	11.3300	+3.755%	10	213	-72.639%
2026-05-26	11.1600	11.5500	10.9200	10.9200	+17.042%	9	214	-71.612%
2026-05-22	9.0000	9.5900	9.0000	9.3300	+9.765%	25	216	-66.774%
2026-05-21	7.9100	8.7500	7.9100	8.5000	+4.809%	32	202	-63.529%
2026-05-20	7.3000	8.1200	7.3000	8.1100	+22.508%	23	202	-61.776%
2026-05-19	6.3000	6.6500	6.3000	6.6200	-26.444%	27	182	-53.172%
2026-05-15	8.8000	9.0000	8.8000	9.0000	-13.378%	62	182	-65.556%
2026-05-14	10.3000	10.8500	9.8500	10.3900	+8.568%	42	138	-70.164%
2026-05-13	8.5600	9.5700	8.5600	9.5700	+27.941%	38	135	-67.607%
2026-05-12	7.8600	7.9400	6.6000	7.4800	-16.981%	71	135	-58.556%
2026-05-11	8.8500	9.1600	8.8500	9.0100	+3.563%	13	135	-65.594%
2026-05-08	7.0000	8.7000	7.0000	8.7000	+41.463%	66	141	-64.368%
2026-05-07	6.5500	6.7200	6.1500	6.1500	+1.990%	20	78	-49.593%
2026-05-06	5.0000	6.0300	5.0000	6.0300	+25.625%	40	64	-48.590%
2026-05-05	4.0500	4.8500	4.0500	4.8000	0.000%	55	46	-35.417%