Dark

TQQQ20261218P30
TQQQ Dec 18 2026 30.00 Put (TQQQ261218P00030000)
option OPRA

EOD

Oct 1, 2026

0.3000+7.143%(+0.0200)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3500	0.2800	0.3000	+7.143%	156	10,101	0.000%
2026-09-30	0.3500	0.3500	0.2800	0.2800	-22.222%	132	10,010	+7.143%
2026-09-29	0.3700	0.3700	0.3200	0.3600	+9.091%	111	10,009	-16.667%
2026-09-28	0.3300	0.3800	0.3300	0.3300	0.000%	110	9,981	-9.091%
2026-09-25	0.3600	0.3600	0.3200	0.3300	-8.333%	71	9,949	-9.091%
2026-09-24	0.3700	0.3800	0.3200	0.3600	+5.882%	872	9,905	-16.667%
2026-09-23	0.4000	0.4200	0.3200	0.3400	0.000%	211	10,299	-11.765%
2026-09-22	0.3800	0.4300	0.3200	0.3400	-8.108%	1,476	10,271	-11.765%
2026-09-21	0.4000	0.4500	0.3200	0.3700	-7.500%	1,230	10,307	-18.919%
2026-09-18	0.4500	0.4800	0.4000	0.4000	-18.367%	72	10,279	-25.000%
2026-09-17	0.5700	0.5700	0.4600	0.4900	-18.333%	1,854	10,285	-38.776%
2026-09-16	0.5500	0.6800	0.5300	0.6000	+5.263%	122	10,281	-50.000%
2026-09-15	0.5500	0.6000	0.5500	0.5700	+3.636%	72	10,215	-47.368%
2026-09-14	0.6500	0.6900	0.5200	0.5500	+3.774%	309	10,186	-45.455%
2026-09-11	0.5400	0.5400	0.5000	0.5300	-11.667%	276	10,032	-43.396%
2026-09-10	0.5500	0.6200	0.5500	0.6000	+9.091%	179	9,972	-50.000%
2026-09-09	0.5200	0.5800	0.5100	0.5500	+5.769%	28	9,904	-45.455%
2026-09-08	0.4500	0.5400	0.4500	0.5200	+4.000%	428	9,894	-42.308%
2026-09-04	0.4800	0.5400	0.4800	0.5000	-3.846%	50	9,852	-40.000%
2026-09-03	0.5700	0.5700	0.5100	0.5200	-10.345%	336	9,852	-42.308%
2026-09-02	0.5700	0.6000	0.5600	0.5800	-6.452%	356	9,795	-48.276%
2026-09-01	0.6000	0.6400	0.5300	0.6200	+26.531%	58	9,494	-51.613%
2026-08-31	0.6000	0.6100	0.4900	0.4900	-10.909%	615	9,473	-38.776%
2026-08-28	0.5400	0.6100	0.5100	0.5500	-3.509%	130	9,602	-45.455%
2026-08-27	0.5800	0.5800	0.5000	0.5700	-12.308%	66	9,577	-47.368%
2026-08-26	0.6700	0.6800	0.5900	0.6500	-7.143%	127	9,524	-53.846%
2026-08-25	0.6900	0.7300	0.6800	0.7000	-2.778%	247	9,492	-57.143%
2026-08-24	0.7500	0.7800	0.6700	0.7200	+1.408%	167	9,259	-58.333%
2026-08-21	0.7500	0.7700	0.6900	0.7100	-10.127%	236	9,169	-57.746%
2026-08-20	0.7500	0.8500	0.7300	0.7900	+8.219%	76	8,986	-62.025%
2026-08-19	0.7400	0.7700	0.7000	0.7300	-8.750%	110	8,928	-58.904%
2026-08-18	0.7200	0.8400	0.7200	0.8000	+15.942%	54	8,843	-62.500%
2026-08-17	0.5800	0.7000	0.5800	0.6900	+1.471%	51	8,816	-56.522%
2026-08-14	0.6700	0.7100	0.6200	0.6800	+3.030%	188	8,803	-55.882%
2026-08-13	0.7000	0.7000	0.6000	0.6600	-7.042%	1,010	8,774	-54.545%
2026-08-12	0.7200	0.7700	0.6800	0.7100	-4.054%	1,180	8,763	-57.746%
2026-08-11	0.8200	0.8700	0.7400	0.7400	-7.500%	603	8,590	-59.459%
2026-08-10	0.7700	0.8000	0.7500	0.8000	-5.882%	103	8,179	-62.500%
2026-08-07	0.7800	0.8500	0.7700	0.8500	-1.163%	72	8,129	-64.706%
2026-08-06	0.9600	0.9600	0.8400	0.8600	-2.273%	555	8,074	-65.116%
2026-08-05	0.8500	0.8800	0.7900	0.8800	+3.529%	1,587	7,895	-65.909%
2026-08-04	0.9200	0.9700	0.8000	0.8500	-19.811%	1,562	7,504	-64.706%
2026-08-03	1.2000	1.2000	1.0200	1.0600	-11.667%	3,964	7,552	-71.698%
2026-07-31	1.2000	1.4700	1.2000	1.2000	-13.043%	3,153	7,525	-75.000%
2026-07-30	1.6000	1.6000	1.2900	1.3800	-21.143%	1,487	7,274	-78.261%
2026-07-29	1.5200	1.8000	1.4300	1.7500	+13.636%	715	7,833	-82.857%
2026-07-28	1.6900	1.7500	1.4400	1.5400	+3.356%	296	7,406	-80.519%
2026-07-27	1.3800	1.6900	1.3800	1.4900	-6.289%	1,603	7,220	-79.866%
2026-07-24	1.4900	1.6500	1.4400	1.5900	+6.000%	3,297	7,182	-81.132%
2026-07-23	1.4700	1.6500	1.4000	1.5000	+10.294%	232	7,211	-80.000%
2026-07-22	1.3600	1.3600	1.2600	1.3600	+7.087%	14,179	7,245	-77.941%
2026-07-21	1.4100	1.4200	1.2600	1.2700	-15.894%	3,684	7,540	-76.378%
2026-07-20	1.4200	1.5100	1.3300	1.5100	-0.658%	5,780	6,572	-80.132%
2026-07-17	1.6400	1.7500	1.4300	1.5200	+11.765%	9,221	5,787	-80.263%
2026-07-16	0.9600	1.4200	0.9600	1.3600	+10.569%	9,451	5,062	-77.941%
2026-07-15	1.1500	1.3600	1.1500	1.2300	-0.806%	4,217	4,417	-75.610%
2026-07-14	1.3200	1.3600	1.2300	1.2400	-13.889%	2,901	4,266	-75.806%
2026-07-13	1.2600	1.4400	1.2300	1.4400	+23.077%	728	4,155	-79.167%
2026-07-10	1.3300	1.4100	1.1700	1.1700	-10.687%	1,681	4,164	-74.359%
2026-07-09	1.4000	1.4300	1.2900	1.3100	-10.884%	1,054	4,125	-77.099%
2026-07-08	1.4800	1.6500	1.4300	1.4700	+1.379%	260	4,040	-79.592%
2026-07-07	1.5100	1.6500	1.3800	1.4500	+7.407%	68	3,952	-79.310%
2026-07-06	1.3500	1.4000	1.2800	1.3500	-20.588%	48	3,903	-77.778%
2026-07-02	1.3600	1.7000	1.3600	1.7000	+14.865%	144	3,788	-82.353%
2026-07-01	1.5000	1.5200	1.2900	1.4800	+2.778%	76	3,788	-79.730%
2026-06-30	1.4600	1.5000	1.2900	1.4400	-0.690%	134	3,746	-79.167%
2026-06-29	1.4900	1.7400	1.4500	1.4500	-13.690%	126	3,737	-79.310%
2026-06-26	1.9000	1.9500	1.6500	1.6800	+3.704%	29	3,741	-82.143%
2026-06-25	1.8500	1.9000	1.6200	1.6200	-10.989%	34	3,732	-81.481%
2026-06-24	1.8200	1.9000	1.7000	1.8200	+0.552%	60	3,742	-83.516%
2026-06-23	1.8200	1.9000	1.6000	1.8100	+19.079%	532	3,767	-83.425%
2026-06-22	1.4700	1.5200	1.3100	1.5200	+3.401%	107	3,613	-80.263%
2026-06-18	1.4500	1.5700	1.4100	1.4700	-9.816%	723	3,540	-79.592%
2026-06-17	1.4200	1.7100	1.3800	1.6300	+7.237%	2,726	3,540	-81.595%
2026-06-16	1.3800	1.5600	1.3700	1.5200	+12.593%	3,886	3,540	-80.263%
2026-06-15	1.3800	1.4300	1.2600	1.3500	-17.683%	152	2,841	-77.778%
2026-06-12	1.8600	1.8600	1.5600	1.6400	-4.094%	105	2,841	-81.707%
2026-06-11	1.8200	1.9900	1.7100	1.7100	-17.788%	68	2,841	-82.456%
2026-06-10	1.7500	2.1700	1.7500	2.0800	+18.857%	118	2,784	-85.577%
2026-06-09	1.8000	2.1500	1.7500	1.7500	+4.790%	136	2,678	-82.857%
2026-06-08	1.6900	1.8100	1.5600	1.6700	-6.704%	135	2,568	-82.036%
2026-06-05	1.3200	1.9300	1.3200	1.7900	+32.593%	363	2,472	-83.240%
2026-06-04	1.3700	1.5600	1.3100	1.3500	-4.930%	19	2,201	-77.778%
2026-06-03	1.4000	1.4200	1.3500	1.4200	+5.970%	160	2,186	-78.873%
2026-06-02	1.3000	1.3600	1.3000	1.3400	+0.752%	21	2,059	-77.612%
2026-06-01	1.2500	1.4400	1.2300	1.3300	-8.904%	516	2,039	-77.444%
2026-05-29	1.3300	1.7400	1.3000	1.4600	+10.606%	342	1,532	-79.452%
2026-05-28	1.3000	1.4100	1.3000	1.3200	-7.042%	29	1,192	-77.273%
2026-05-27	1.4100	1.7200	1.2500	1.4200	-2.069%	22	1,182	-78.873%
2026-05-26	1.2700	1.4800	1.2700	1.4500	-2.685%	72	1,166	-79.310%
2026-05-22	1.5300	1.5300	1.4500	1.4900	-2.614%	17	1,106	-79.866%
2026-05-21	1.6300	1.6300	1.5000	1.5300	-7.831%	47	1,095	-80.392%
2026-05-20	1.6000	1.6600	1.6000	1.6600	-2.353%	10	1,095	-81.928%
2026-05-19	1.6600	1.8000	1.6600	1.7000	+2.410%	47	1,096	-82.353%
2026-05-18	1.7500	1.8000	1.6500	1.6600	-2.924%	93	1,096	-81.928%
2026-05-15	1.8500	1.8500	1.6500	1.7100	+5.556%	35	1,096	-82.456%
2026-05-14	1.6100	1.6900	1.6100	1.6200	-6.897%	4	1,087	-81.481%
2026-05-13	1.6000	1.7500	1.6000	1.7400	+1.163%	67	1,086	-82.759%
2026-05-12	1.5600	1.8700	1.5600	1.7200	+2.381%	173	1,086	-82.558%
2026-05-11	1.7000	1.7200	1.6000	1.6800	-4.000%	26	1,086	-82.143%
2026-05-08	1.7800	1.7800	1.6800	1.7500	-4.891%	50	1,041	-82.857%
2026-05-07	1.8600	1.8700	1.8300	1.8400	-3.158%	15	1,035	-83.696%
2026-05-06	1.9600	1.9800	1.8200	1.9000	-7.767%	72	1,037	-84.211%
2026-05-05	1.9600	2.0600	1.9000	2.0600	+0.980%	33	1,008	-85.437%
2026-05-04	2.0500	2.0700	1.9500	2.0400	+2.000%	177	1,006	-85.294%
2026-05-01	1.8800	2.0000	1.8800	2.0000	-2.913%	31	854	-85.000%
2026-04-30	2.2300	2.3500	2.0400	2.0600	-7.623%	49	854	-85.437%
2026-04-29	2.2700	2.4000	2.2300	2.2300	-2.193%	158	826	-86.547%
2026-04-28	2.3500	2.4500	2.2600	2.2800	+3.167%	140	748	-86.842%
2026-04-27	2.0500	2.2700	2.0500	2.2100	-6.356%	133	627	-86.425%
2026-04-24	2.4000	2.4000	2.0100	2.3600	-2.479%	51	511	-87.288%
2026-04-23	2.5100	2.5200	2.3900	2.4200	+1.255%	170	467	-87.603%
2026-04-22	2.4200	2.4500	2.3600	2.3900	-10.150%	77	457	-87.448%
2026-04-21	2.5000	2.6600	2.4300	2.6600	+6.400%	110	436	-88.722%
2026-04-20	2.1000	2.5500	2.1000	2.5000	+1.215%	275	327	-88.000%
2026-04-17	2.2800	2.5200	2.1400	2.4700	0.000%	60	58	-87.854%