Dark

TQQQ20261218P40
TQQQ Dec 18 2026 40.00 Put (TQQQ261218P00040000)
option OPRA

EOD

Oct 1, 2026

0.6600+3.125%(+0.0200)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.7700	0.6500	0.6600	+3.125%	74	6,164	0.000%
2026-09-30	0.6900	0.8000	0.6100	0.6400	-11.111%	216	6,227	+3.125%
2026-09-29	0.7500	0.8200	0.7000	0.7200	-2.703%	37	6,481	-8.333%
2026-09-28	0.7500	0.8600	0.7100	0.7400	+12.121%	165	6,488	-10.811%
2026-09-25	0.7200	0.7900	0.6600	0.6600	-10.811%	468	6,537	0.000%
2026-09-24	0.7800	0.8000	0.7100	0.7400	-1.333%	77	6,450	-10.811%
2026-09-23	0.7500	0.8500	0.7000	0.7500	+11.940%	261	6,398	-12.000%
2026-09-22	0.7500	0.7500	0.6700	0.6700	-8.219%	126	6,576	-1.493%
2026-09-21	0.8000	0.8200	0.7100	0.7300	-22.340%	602	6,571	-9.589%
2026-09-18	1.0000	1.0300	0.9400	0.9400	-7.843%	122	6,366	-29.787%
2026-09-17	1.1800	1.1800	1.0200	1.0200	-23.881%	81	6,277	-35.294%
2026-09-16	1.1900	1.4100	1.1600	1.3400	+5.512%	175	6,308	-50.746%
2026-09-15	1.2100	1.3300	1.2000	1.2700	+4.959%	378	6,184	-48.031%
2026-09-14	1.3000	1.4300	1.1500	1.2100	+5.217%	162	5,970	-45.455%
2026-09-11	1.2100	1.2100	1.1000	1.1500	-14.179%	375	5,896	-42.609%
2026-09-10	1.3600	1.3700	1.2200	1.3400	+13.559%	331	6,063	-50.746%
2026-09-09	1.1100	1.2200	1.1000	1.1800	+5.357%	82	5,786	-44.068%
2026-09-08	1.0300	1.1300	1.0300	1.1200	+3.704%	22	5,788	-41.071%
2026-09-04	1.1000	1.1000	1.0500	1.0800	0.000%	91	5,834	-38.889%
2026-09-03	1.2100	1.2100	1.0800	1.0800	-15.625%	233	5,834	-38.889%
2026-09-02	1.3700	1.3800	1.2400	1.2800	-3.759%	268	5,916	-48.438%
2026-09-01	1.3400	1.3600	1.1800	1.3300	+15.652%	211	5,787	-50.376%
2026-08-31	1.2300	1.2600	1.0800	1.1500	-2.542%	285	5,683	-42.609%
2026-08-28	1.2000	1.2600	1.0800	1.1800	-1.667%	187	5,681	-44.068%
2026-08-27	1.2800	1.2800	1.1800	1.2000	-11.765%	99	5,671	-45.000%
2026-08-26	1.4200	1.4700	1.3600	1.3600	-6.207%	23	5,731	-51.471%
2026-08-25	1.5500	1.5500	1.4500	1.4500	-8.228%	59	5,720	-54.483%
2026-08-24	1.6800	1.7300	1.5000	1.5800	+2.597%	84	5,726	-58.228%
2026-08-21	1.6000	1.6700	1.5400	1.5400	-9.942%	67	5,702	-57.143%
2026-08-20	1.5100	1.7200	1.5100	1.7100	+9.615%	202	5,676	-61.404%
2026-08-19	1.5000	1.7100	1.5000	1.5600	-3.704%	32	5,509	-57.692%
2026-08-18	1.6900	1.6900	1.6200	1.6200	+11.724%	223	5,501	-59.259%
2026-08-17	1.4900	1.4900	1.3400	1.4500	+5.839%	78	5,359	-54.483%
2026-08-14	1.3800	1.4600	1.3500	1.3700	+1.481%	52	5,364	-51.825%
2026-08-13	1.3900	1.4300	1.3400	1.3500	-6.897%	255	5,359	-51.111%
2026-08-12	1.5200	1.5600	1.4500	1.4500	-10.494%	143	5,479	-54.483%
2026-08-11	1.6000	1.6900	1.5900	1.6200	-1.818%	452	5,416	-59.259%
2026-08-10	1.6600	1.6700	1.6300	1.6500	+0.610%	54	5,115	-60.000%
2026-08-07	1.7200	1.8300	1.6400	1.6400	-8.889%	38	5,088	-59.756%
2026-08-06	2.0300	2.0300	1.8000	1.8000	-2.174%	99	5,137	-63.333%
2026-08-05	1.7400	1.8400	1.7100	1.8400	+2.222%	298	5,119	-64.130%
2026-08-04	2.1100	2.1100	1.7800	1.8000	-20.354%	194	5,006	-63.333%
2026-08-03	2.5800	2.6000	2.2000	2.2600	-13.077%	217	5,069	-70.796%
2026-07-31	2.8600	3.0500	2.6000	2.6000	-9.722%	49	5,074	-74.615%
2026-07-30	3.2000	3.2000	2.8800	2.8800	-23.404%	48	5,077	-77.083%
2026-07-29	3.4000	3.7600	3.0200	3.7600	+17.500%	172	5,098	-82.447%
2026-07-28	3.0500	3.6000	3.0500	3.2000	-0.929%	109	4,996	-79.375%
2026-07-27	2.9400	3.4000	2.9400	3.2300	+0.311%	31	4,932	-79.567%
2026-07-24	3.3000	3.3500	3.0000	3.2200	-0.923%	60	4,909	-79.503%
2026-07-23	2.9700	3.3000	2.9700	3.2500	+20.370%	167	4,887	-79.692%
2026-07-22	2.7500	2.7500	2.6200	2.7000	+2.662%	52	4,767	-75.556%
2026-07-21	2.7000	2.8300	2.6300	2.6300	-12.333%	44	4,747	-74.905%
2026-07-20	2.9000	3.0000	2.7600	3.0000	-0.662%	49	4,732	-78.000%
2026-07-17	3.1000	3.5000	2.9000	3.0200	+8.633%	61	4,690	-78.146%
2026-07-16	2.6900	2.8500	2.5500	2.7800	+6.513%	181	4,652	-76.259%
2026-07-15	2.5300	2.8000	2.5100	2.6100	+5.668%	22	4,518	-74.713%
2026-07-14	2.6700	2.6800	2.4700	2.4700	-11.151%	154	4,548	-73.279%
2026-07-13	2.6300	2.9400	2.5100	2.7800	+13.469%	151	4,558	-76.259%
2026-07-10	2.6800	2.6800	2.4200	2.4500	-5.769%	619	4,452	-73.061%
2026-07-09	2.6400	2.7000	2.6000	2.6000	-11.565%	45	4,451	-74.615%
2026-07-08	3.0000	3.2000	2.9400	2.9400	+3.521%	24	4,463	-77.551%
2026-07-07	2.8000	3.1000	2.7900	2.8400	+7.170%	121	4,463	-76.761%
2026-07-06	2.6800	2.6800	2.5800	2.6500	-13.115%	60	4,446	-75.094%
2026-07-02	2.8000	3.2000	2.7400	3.0500	+11.722%	42	4,434	-78.361%
2026-07-01	2.6300	2.7300	2.6300	2.7300	+4.198%	27	4,434	-75.824%
2026-06-30	2.7000	2.7000	2.5300	2.6200	-7.092%	174	4,407	-74.809%
2026-06-29	3.0000	3.0500	2.7800	2.8200	-11.875%	80	4,386	-76.596%
2026-06-26	3.5000	3.5800	3.1800	3.2000	+1.911%	11	4,339	-79.375%
2026-06-25	2.9000	3.3000	2.8900	3.1400	-8.455%	247	4,331	-78.981%
2026-06-24	3.2500	3.5500	3.2500	3.4300	+5.538%	2,142	4,096	-80.758%
2026-06-23	3.3300	3.4500	3.2000	3.2500	+18.182%	69	2,166	-79.692%
2026-06-22	2.6600	2.8000	2.4800	2.7500	+1.852%	1,193	2,133	-76.000%
2026-06-18	2.7600	2.8100	2.6800	2.7000	-10.000%	109	1,913	-75.556%
2026-06-17	2.7800	3.0000	2.7300	3.0000	+7.527%	7	1,913	-78.000%
2026-06-16	2.5500	2.8000	2.5500	2.7900	+10.277%	566	1,913	-76.344%
2026-06-15	2.6500	2.6500	2.4500	2.5300	-12.457%	193	1,491	-73.913%
2026-06-12	3.0000	3.2000	2.8900	2.8900	-14.243%	25	1,491	-77.163%
2026-06-11	3.7500	3.7500	3.3700	3.3700	-11.316%	67	1,491	-80.415%
2026-06-10	3.3600	3.9200	3.3600	3.8000	+6.443%	76	1,510	-82.632%
2026-06-09	2.8600	4.0000	2.8600	3.5700	+13.333%	42	1,458	-81.513%
2026-06-08	3.0400	3.2000	3.0400	3.1500	-6.805%	24	1,469	-79.048%
2026-06-05	2.6400	3.4700	2.6400	3.3800	+35.743%	142	1,450	-80.473%
2026-06-04	2.6400	2.6800	2.4800	2.4900	+2.893%	49	1,392	-73.494%
2026-06-03	2.6200	2.6200	2.4200	2.4200	-1.626%	5	1,374	-72.727%
2026-06-02	2.4200	2.4600	2.3400	2.4600	+4.237%	114	1,372	-73.171%
2026-06-01	2.4900	2.4900	2.3400	2.3600	-4.839%	30	1,285	-72.034%
2026-05-29	2.3800	2.5700	2.3800	2.4800	-1.587%	107	1,303	-73.387%
2026-05-28	2.7500	2.7500	2.4900	2.5200	-3.077%	69	1,230	-73.810%
2026-05-27	2.7300	2.8500	2.6000	2.6000	-2.622%	56	1,220	-74.615%
2026-05-26	2.6500	2.7000	2.5500	2.6700	-5.319%	62	1,181	-75.281%
2026-05-22	2.8000	2.8200	2.7100	2.8200	-0.353%	8	1,142	-76.596%
2026-05-21	3.0000	3.0500	2.8300	2.8300	-5.980%	34	1,137	-76.678%
2026-05-20	2.9600	3.0900	2.9200	3.0100	-7.385%	31	1,137	-78.073%
2026-05-19	3.2000	3.3000	3.1500	3.2500	+3.175%	72	1,100	-79.692%
2026-05-18	3.1100	3.4700	2.9300	3.1500	+2.273%	476	1,100	-79.048%
2026-05-15	3.2000	3.3000	3.0500	3.0800	+5.842%	57	1,100	-78.571%
2026-05-14	3.0400	3.0500	2.9100	2.9100	-5.825%	65	685	-77.320%
2026-05-13	3.0000	3.1500	2.9900	3.0900	-1.905%	26	636	-78.641%
2026-05-12	3.0600	3.4600	3.0400	3.1500	+1.613%	47	636	-79.048%
2026-05-11	3.0300	3.1500	3.0000	3.1000	+0.977%	51	636	-78.710%
2026-05-08	3.2000	3.2100	3.0000	3.0700	-8.358%	64	591	-78.502%
2026-05-07	3.4300	3.5000	3.2000	3.3500	-2.899%	323	544	-80.299%
2026-05-06	3.6000	3.6000	3.3000	3.4500	-7.258%	184	531	-80.870%
2026-05-05	3.6500	3.7200	3.5800	3.7200	-1.064%	27	517	-82.258%
2026-05-04	3.7000	3.8500	3.6500	3.7600	-1.053%	28	507	-82.447%
2026-05-01	3.7700	3.8000	3.5900	3.8000	-5.000%	38	484	-82.632%
2026-04-30	4.1900	4.3300	3.9000	4.0000	-7.834%	236	484	-83.500%
2026-04-29	4.2500	4.4100	4.2300	4.3400	-2.032%	93	325	-84.793%
2026-04-28	4.5000	4.6000	4.3500	4.4300	+4.235%	80	309	-85.102%
2026-04-27	4.2000	4.2500	4.2000	4.2500	0.000%	26	243	-84.471%
2026-04-24	4.4500	4.4500	4.2100	4.2500	-8.207%	57	223	-84.471%
2026-04-23	4.5000	4.7000	4.4000	4.6300	+4.751%	83	231	-85.745%
2026-04-22	4.6000	4.6000	4.4200	4.4200	-7.338%	67	165	-85.068%
2026-04-21	4.7000	4.8000	4.6500	4.7700	-0.418%	7	123	-86.164%
2026-04-20	4.6000	4.8000	4.6000	4.7900	+4.585%	62	116	-86.221%
2026-04-17	4.6000	4.6500	4.4500	4.5800	0.000%	83	79	-85.590%