Dark

TQQQ20261218P35
TQQQ Dec 18 2026 35.00 Put (TQQQ261218P00035000)
option OPRA

EOD

Oct 1, 2026

0.4700+6.818%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.4900	0.4700	0.4700	+6.818%	2	7,381	0.000%
2026-09-30	0.4600	0.4700	0.4200	0.4400	-12.000%	101	7,381	+6.818%
2026-09-29	0.5200	0.5300	0.4900	0.5000	+6.383%	42	7,366	-6.000%
2026-09-28	0.5100	0.5700	0.4700	0.4700	+6.818%	56	7,356	0.000%
2026-09-25	0.4600	0.5300	0.4400	0.4400	-16.981%	582	7,371	+6.818%
2026-09-24	0.5500	0.5600	0.5000	0.5300	0.000%	582	7,029	-11.321%
2026-09-23	0.5500	0.5700	0.5000	0.5300	+10.417%	181	6,534	-11.321%
2026-09-22	0.5000	0.5200	0.4600	0.4800	-9.434%	1,651	7,015	-2.083%
2026-09-21	0.5600	0.5800	0.5000	0.5300	-18.462%	1,205	5,618	-11.321%
2026-09-18	0.6400	0.7000	0.6300	0.6500	-7.143%	547	4,716	-27.692%
2026-09-17	0.8500	0.8500	0.6900	0.7000	-22.222%	1,484	4,189	-32.857%
2026-09-16	0.8300	0.9500	0.8000	0.9000	+7.143%	115	2,983	-47.778%
2026-09-15	0.8200	0.9000	0.8200	0.8400	+1.205%	75	2,970	-44.048%
2026-09-14	0.8800	1.0000	0.7700	0.8300	+6.410%	90	2,956	-43.373%
2026-09-11	0.8200	0.8200	0.7400	0.7800	-13.333%	22	2,920	-39.744%
2026-09-10	0.8800	0.9200	0.8700	0.9000	+13.924%	39	2,907	-47.778%
2026-09-09	0.7800	0.8400	0.7800	0.7900	+2.597%	87	2,899	-40.506%
2026-09-08	0.7500	0.7800	0.7500	0.7700	+2.667%	22	2,818	-38.961%
2026-09-04	0.7500	0.7600	0.7300	0.7500	0.000%	22	2,830	-37.333%
2026-09-03	0.8500	0.8500	0.7400	0.7500	-13.793%	125	2,830	-37.333%
2026-09-02	0.9100	0.9100	0.8200	0.8700	-1.136%	25	2,788	-45.977%
2026-09-01	0.8200	1.0000	0.8100	0.8800	+14.286%	65	2,791	-46.591%
2026-08-31	0.8500	0.8500	0.7700	0.7700	-4.938%	62	2,756	-38.961%
2026-08-28	0.8000	0.8500	0.7300	0.8100	-1.220%	198	2,773	-41.975%
2026-08-27	0.8700	0.8700	0.8100	0.8200	-10.870%	126	2,771	-42.683%
2026-08-26	1.0200	1.0300	0.9200	0.9200	-9.804%	68	2,773	-48.913%
2026-08-25	1.0400	1.0900	1.0100	1.0200	-7.273%	17	2,765	-53.922%
2026-08-24	1.2000	1.2000	1.0500	1.1000	+2.804%	103	2,760	-57.273%
2026-08-21	1.1400	1.1400	1.0500	1.0700	-10.084%	79	2,697	-56.075%
2026-08-20	1.1000	1.2000	1.0800	1.1900	+7.207%	113	2,627	-60.504%
2026-08-19	1.1200	1.1800	1.0800	1.1100	-3.478%	67	2,547	-57.658%
2026-08-18	1.1000	1.2000	1.1000	1.1500	+9.524%	94	2,528	-59.130%
2026-08-17	0.9000	1.0500	0.8600	1.0500	+8.247%	44	2,461	-55.238%
2026-08-14	0.9600	1.0400	0.9300	0.9700	+2.105%	59	2,447	-51.546%
2026-08-13	0.9500	0.9800	0.8800	0.9500	-9.524%	214	2,416	-50.526%
2026-08-12	1.0900	1.0900	1.0000	1.0500	-7.895%	77	2,420	-55.238%
2026-08-11	1.1500	1.1800	1.1000	1.1400	-2.564%	150	2,411	-58.772%
2026-08-10	1.1400	1.1700	1.1300	1.1700	+2.632%	100	2,301	-59.829%
2026-08-07	1.2200	1.2200	1.1400	1.1400	-11.628%	55	2,218	-58.772%
2026-08-06	1.5500	1.5500	1.2800	1.2900	0.000%	23	2,175	-63.566%
2026-08-05	1.2600	1.2900	1.2000	1.2900	+2.381%	51	2,181	-63.566%
2026-08-04	1.3600	1.4700	1.2200	1.2600	-19.231%	152	2,160	-62.698%
2026-08-03	1.7900	1.7900	1.5000	1.5600	-13.812%	81	2,114	-69.872%
2026-07-31	2.0500	2.2000	1.8000	1.8100	-9.500%	26	2,114	-74.033%
2026-07-30	2.3000	2.3000	2.0000	2.0000	-23.664%	47	2,108	-76.500%
2026-07-29	2.2600	2.6200	2.2300	2.6200	+16.444%	206	2,141	-82.061%
2026-07-28	2.3400	2.5500	2.1500	2.2500	+4.651%	116	2,018	-79.111%
2026-07-27	2.0800	2.4100	2.0600	2.1500	-7.328%	74	1,933	-78.140%
2026-07-24	2.1800	2.3600	2.1300	2.3200	+0.433%	30	1,907	-79.741%
2026-07-23	2.2200	2.3700	2.0400	2.3100	+21.579%	107	1,923	-79.654%
2026-07-22	1.9400	1.9500	1.8500	1.9000	+1.064%	70	1,849	-75.263%
2026-07-21	2.0300	2.0300	1.8800	1.8800	-7.389%	71	1,864	-75.000%
2026-07-20	2.0500	2.1100	1.9600	2.0300	-6.881%	30	1,842	-76.847%
2026-07-17	2.2900	2.5000	2.0800	2.1800	+12.953%	46	1,828	-78.440%
2026-07-16	1.5100	2.0300	1.5100	1.9300	+8.427%	198	1,808	-75.648%
2026-07-15	1.7800	1.9600	1.7800	1.7800	-1.111%	341	1,785	-73.596%
2026-07-14	1.8800	1.9600	1.7600	1.8000	-12.621%	848	1,713	-73.889%
2026-07-13	1.9100	2.0600	1.8300	2.0600	+17.714%	1,179	1,580	-77.184%
2026-07-10	1.9900	1.9900	1.7500	1.7500	-8.377%	1,008	1,537	-73.143%
2026-07-09	1.9600	1.9900	1.8000	1.9100	-8.173%	89	1,536	-75.393%
2026-07-08	2.1300	2.3800	2.0800	2.0800	-0.952%	43	1,456	-77.404%
2026-07-07	2.0500	2.3000	2.0300	2.1000	+8.247%	53	1,430	-77.619%
2026-07-06	2.0000	2.0000	1.8700	1.9400	-13.778%	13	1,416	-75.773%
2026-07-02	2.1000	2.4000	1.8900	2.2500	+12.500%	49	1,394	-79.111%
2026-07-01	1.9800	2.0400	1.9800	2.0000	-0.498%	22	1,394	-76.500%
2026-06-30	2.0200	2.1100	1.9900	2.0100	-5.634%	29	1,403	-76.617%
2026-06-29	2.2400	2.2400	2.1100	2.1300	-10.127%	7	1,391	-77.934%
2026-06-26	2.6200	2.6200	2.2900	2.3700	+3.043%	37	1,390	-80.169%
2026-06-25	2.1400	2.5000	2.1400	2.3000	-7.258%	147	1,356	-79.565%
2026-06-24	2.5300	2.6500	2.4500	2.4800	-4.615%	546	1,295	-81.048%
2026-06-23	2.5200	2.6000	2.3000	2.6000	+26.829%	51	1,028	-81.923%
2026-06-22	1.9700	2.1200	1.9300	2.0500	+4.061%	231	987	-77.073%
2026-06-18	2.0200	2.1100	1.9600	1.9700	-12.444%	774	761	-76.142%
2026-06-17	2.0400	2.2500	2.0000	2.2500	+7.143%	35	761	-79.111%
2026-06-16	1.9000	2.1100	1.8800	2.1000	+2.439%	20	761	-77.619%
2026-06-15	1.9300	2.0500	1.9300	2.0500	-8.889%	16	732	-77.073%
2026-06-12	2.0300	2.2500	2.0300	2.2500	-19.643%	3	732	-79.111%
2026-06-11	2.8000	2.8000	2.8000	2.8000	-1.754%	3	732	-83.214%
2026-06-10	2.4500	3.0000	2.4500	2.8500	+9.195%	31	729	-83.509%
2026-06-09	2.2900	3.0000	2.2900	2.6100	+10.127%	218	728	-81.992%
2026-06-08	0.9300	2.8600	0.9300	2.3700	-5.578%	21	801	-80.169%
2026-06-05	2.0200	2.6200	2.0200	2.5100	+35.676%	92	797	-81.275%
2026-06-04	1.8300	1.9500	1.8300	1.8500	-2.632%	15	724	-74.595%
2026-06-03	1.8500	1.9000	1.8500	1.9000	+2.151%	2	713	-75.263%
2026-06-02	1.7700	1.8700	1.7700	1.8600	+3.333%	33	716	-74.731%
2026-06-01	1.7900	1.8000	1.7900	1.8000	-3.226%	20	735	-73.889%
2026-05-29	1.9000	2.0500	1.8200	1.8600	+2.198%	9	740	-74.731%
2026-05-28	1.5000	1.8500	1.5000	1.8200	-9.000%	12	742	-74.176%
2026-05-27	2.0700	2.0700	1.9900	2.0000	+1.010%	29	733	-76.500%
2026-05-26	1.9300	2.0100	1.8800	1.9800	-1.000%	37	724	-76.263%
2026-05-22	2.0200	2.0200	2.0000	2.0000	-3.846%	13	714	-76.500%
2026-05-21	2.2000	2.2200	2.0800	2.0800	-5.882%	27	711	-77.404%
2026-05-20	2.2600	2.2600	2.2100	2.2100	-7.917%	29	711	-78.733%
2026-05-19	2.3500	2.5000	2.3000	2.4000	0.000%	93	703	-80.417%
2026-05-18	2.4000	2.5000	2.3500	2.4000	+2.128%	88	703	-80.417%
2026-05-15	2.3500	2.5000	2.2400	2.3500	+6.335%	1,259	703	-80.000%
2026-05-14	2.2500	2.3000	2.1800	2.2100	-3.913%	72	1,518	-78.733%
2026-05-13	2.2000	2.3800	2.2000	2.3000	-7.258%	5	1,512	-79.565%
2026-05-12	2.3000	2.5800	2.3000	2.4800	+7.359%	42	1,512	-81.048%
2026-05-11	2.3500	2.4000	2.2000	2.3100	-0.858%	29	1,512	-79.654%
2026-05-08	2.4200	2.4200	2.2700	2.3300	-10.039%	10	1,467	-79.828%
2026-05-07	2.5000	2.6000	2.4800	2.5900	+3.187%	64	1,458	-81.853%
2026-05-06	2.5000	2.7000	2.3800	2.5100	-9.386%	20	1,396	-81.275%
2026-05-05	2.7000	2.7700	2.7000	2.7700	-1.423%	3	1,382	-83.032%
2026-05-04	2.7300	2.9000	2.7300	2.8100	+1.079%	14	1,379	-83.274%
2026-05-01	2.8300	2.8300	2.7100	2.7800	-2.797%	27	1,346	-83.094%
2026-04-30	3.1500	3.2300	2.8600	2.8600	-8.626%	46	1,346	-83.566%
2026-04-29	3.1800	3.3200	3.1100	3.1300	-2.188%	169	1,330	-84.984%
2026-04-28	3.3500	3.3500	3.2000	3.2000	+1.266%	67	1,162	-85.313%
2026-04-27	2.9500	3.2000	2.9500	3.1600	+0.317%	1,010	1,135	-85.127%
2026-04-24	3.1800	3.1800	3.0500	3.1500	-4.255%	12	136	-85.079%
2026-04-22	3.3000	3.3400	3.2900	3.2900	-6.000%	8	134	-85.714%
2026-04-21	3.2500	3.5000	3.2500	3.5000	-1.408%	30	109	-86.571%
2026-04-20	3.6400	3.6500	3.4000	3.5500	+2.899%	51	109	-86.761%
2026-04-17	3.4000	3.4500	3.2500	3.4500	0.000%	61	60	-86.377%