Dark

TQQQ20261218P45
TQQQ Dec 18 2026 45.00 Put (TQQQ261218P00045000)
option OPRA

EOD

Oct 1, 2026

0.9800+6.522%(+0.0600)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0900	0.9800	0.9800	+6.522%	21	3,472	0.000%
2026-09-30	0.9900	0.9900	0.8900	0.9200	-8.911%	33	3,460	+6.522%
2026-09-29	1.0500	1.1100	1.0100	1.0100	-1.942%	49	3,631	-2.970%
2026-09-28	1.0300	1.1000	1.0100	1.0300	+3.000%	288	3,615	-4.854%
2026-09-25	1.0500	1.1000	0.9500	1.0000	-2.913%	157	3,581	-2.000%
2026-09-24	1.1100	1.1400	1.0200	1.0300	-3.738%	49	3,579	-4.854%
2026-09-23	1.0400	1.0900	0.9800	1.0700	+13.830%	216	3,566	-8.411%
2026-09-22	1.0500	1.0600	0.8700	0.9400	-7.843%	68	3,515	+4.255%
2026-09-21	1.1800	1.1800	1.0200	1.0200	-24.444%	380	3,506	-3.922%
2026-09-18	1.4200	1.4700	1.3000	1.3500	-8.163%	105	3,434	-27.407%
2026-09-17	1.4400	1.5700	1.4400	1.4700	-22.632%	62	3,436	-33.333%
2026-09-16	1.7500	2.0200	1.6500	1.9000	+1.064%	105	3,447	-48.421%
2026-09-15	1.8500	1.9000	1.8100	1.8800	+8.671%	145	3,405	-47.872%
2026-09-14	1.9000	1.9800	1.6700	1.7300	+6.790%	23	3,327	-43.353%
2026-09-11	1.7000	1.7000	1.5400	1.6200	-14.737%	11	3,317	-39.506%
2026-09-10	1.9900	1.9900	1.8400	1.9000	+12.426%	54	3,310	-48.421%
2026-09-09	1.5600	1.7500	1.5600	1.6900	+5.625%	31	3,276	-42.012%
2026-09-08	1.5100	1.6400	1.5100	1.6000	+3.226%	71	3,265	-38.750%
2026-09-04	1.5500	1.5700	1.5000	1.5500	-3.727%	62	3,209	-36.774%
2026-09-03	1.7200	1.7200	1.5300	1.6100	-12.973%	39	3,209	-39.130%
2026-09-02	1.9700	2.0400	1.8100	1.8500	-0.538%	51	3,191	-47.027%
2026-09-01	1.9000	2.0000	1.7300	1.8600	+9.412%	108	3,194	-47.312%
2026-08-31	1.7600	1.7800	1.6800	1.7000	-1.734%	65	3,145	-42.353%
2026-08-28	1.7300	1.7600	1.5500	1.7300	-2.809%	179	3,129	-43.353%
2026-08-27	1.8800	1.8800	1.6900	1.7800	-7.772%	139	3,172	-44.944%
2026-08-26	2.0700	2.0800	1.9300	1.9300	-8.095%	517	3,166	-49.223%
2026-08-25	2.1000	2.1800	2.1000	2.1000	-7.489%	64	3,029	-53.333%
2026-08-24	2.2700	2.4200	2.1700	2.2700	+3.182%	243	3,012	-56.828%
2026-08-21	2.3400	2.3400	2.1800	2.2000	-8.333%	14	2,871	-55.455%
2026-08-20	2.3500	2.4000	2.2800	2.4000	+6.667%	64	2,863	-59.167%
2026-08-19	2.1800	2.3700	2.1800	2.2500	-1.316%	479	2,816	-56.444%
2026-08-18	2.1500	2.3600	2.1500	2.2800	+14.573%	91	2,801	-57.018%
2026-08-17	1.5600	2.0100	1.5600	1.9900	+0.505%	99	2,803	-50.754%
2026-08-14	1.7700	2.0400	1.7700	1.9800	0.000%	28	2,723	-50.505%
2026-08-13	2.0000	2.0300	1.8800	1.9800	-4.808%	123	2,717	-50.505%
2026-08-12	2.1900	2.1900	2.0500	2.0800	-9.957%	223	2,699	-52.885%
2026-08-11	2.2900	2.4100	2.2800	2.3100	+1.316%	144	2,805	-57.576%
2026-08-10	2.3400	2.3400	2.2500	2.2800	-1.724%	113	2,795	-57.018%
2026-08-07	2.4600	2.5200	2.3200	2.3200	-10.769%	763	2,780	-57.759%
2026-08-06	2.6300	2.6500	2.5800	2.6000	+2.767%	203	2,610	-62.308%
2026-08-05	2.7300	2.7300	2.4000	2.5300	0.000%	451	2,545	-61.265%
2026-08-04	2.9500	2.9500	2.4900	2.5300	-19.683%	2,543	2,407	-61.265%
2026-08-03	3.7000	3.7000	3.1000	3.1500	-15.550%	92	1,645	-68.889%
2026-07-31	3.8600	4.2500	3.5500	3.7300	-6.750%	36	1,667	-73.727%
2026-07-30	4.0700	4.5500	4.0000	4.0000	-20.000%	270	1,680	-75.500%
2026-07-29	4.5000	5.0500	4.2000	5.0000	+13.379%	199	1,284	-80.400%
2026-07-28	4.7000	5.0100	4.3500	4.4100	+4.009%	93	1,156	-77.778%
2026-07-27	4.2000	4.6000	4.2000	4.2400	-2.529%	45	1,067	-76.887%
2026-07-24	4.1500	4.4800	4.0800	4.3500	+2.113%	28	1,026	-77.471%
2026-07-23	4.0000	4.4000	4.0000	4.2600	+18.333%	68	1,008	-76.995%
2026-07-22	3.7500	3.7500	3.5500	3.6000	+1.408%	8	942	-72.778%
2026-07-21	3.6700	3.6700	3.5500	3.5500	-12.562%	13	934	-72.394%
2026-07-20	3.7900	4.0600	3.7500	4.0600	+4.103%	32	944	-75.862%
2026-07-17	4.5000	4.7000	3.9000	3.9000	+4.000%	53	943	-74.872%
2026-07-16	3.5000	3.8000	3.5000	3.7500	+7.143%	49	896	-73.867%
2026-07-15	3.4500	3.5000	3.4500	3.5000	-6.667%	17	849	-72.000%
2026-07-13	3.5500	3.7700	3.3500	3.7500	+13.636%	60	862	-73.867%
2026-07-10	3.5500	3.5500	3.2500	3.3000	-5.714%	10	810	-70.303%
2026-07-09	3.6000	3.6000	3.5000	3.5000	-11.839%	3	813	-72.000%
2026-07-08	4.0000	4.3000	3.9700	3.9700	+2.057%	16	815	-75.315%
2026-07-07	4.0000	4.1000	3.8900	3.8900	+11.782%	22	808	-74.807%
2026-07-06	3.5000	3.5000	3.4800	3.4800	-17.143%	2	807	-71.839%
2026-07-02	3.5300	4.2000	3.5300	4.2000	+15.702%	17	794	-76.667%
2026-07-01	3.4500	3.6300	3.4500	3.6300	+6.140%	16	794	-73.003%
2026-06-30	3.6900	3.6900	3.4000	3.4200	-6.812%	20	782	-71.345%
2026-06-29	3.9600	3.9600	3.6700	3.6700	-13.033%	6	788	-73.297%
2026-06-26	4.4500	4.5000	4.2200	4.2200	+1.932%	26	791	-76.777%
2026-06-25	3.8500	4.1900	3.8500	4.1400	-8.000%	3	779	-76.329%
2026-06-24	4.2400	4.6100	4.2400	4.5000	+2.273%	52	779	-78.222%
2026-06-23	4.5500	4.5500	4.1500	4.4000	+20.548%	35	730	-77.727%
2026-06-22	3.5500	3.6500	3.5500	3.6500	-0.545%	3	701	-73.151%
2026-06-18	3.6500	3.6800	3.5700	3.6700	-8.250%	21	688	-73.297%
2026-06-17	3.6500	4.0000	3.6500	4.0000	+8.696%	70	688	-75.500%
2026-06-16	3.3500	3.6800	3.3100	3.6800	+10.180%	42	688	-73.370%
2026-06-15	3.2500	3.3400	3.2500	3.3400	-19.128%	59	716	-70.659%
2026-06-12	4.2500	4.2500	4.0000	4.1300	-2.594%	23	716	-76.271%
2026-06-11	4.8500	4.8500	4.2400	4.2400	-15.200%	5	716	-76.887%
2026-06-10	4.4600	5.1000	4.4600	5.0000	+8.225%	12	716	-80.400%
2026-06-09	3.7900	5.3000	3.7900	4.6200	+10.791%	104	708	-78.788%
2026-06-08	4.0000	4.1700	4.0000	4.1700	-6.081%	11	688	-76.499%
2026-06-05	3.5000	4.6000	3.5000	4.4400	+34.545%	101	686	-77.928%
2026-06-04	3.3800	3.4000	3.2900	3.3000	+1.538%	19	676	-70.303%
2026-06-03	3.2000	3.2500	2.8200	3.2500	+1.562%	7	677	-69.846%
2026-06-02	3.0300	3.2000	3.0300	3.2000	+3.226%	164	672	-69.375%
2026-06-01	3.3000	3.3000	3.0500	3.1000	-3.125%	44	519	-68.387%
2026-05-29	3.4500	3.4500	3.2000	3.2000	-1.538%	19	493	-69.375%
2026-05-28	3.5000	3.5000	3.2500	3.2500	-8.451%	27	496	-69.846%
2026-05-27	3.4700	3.5600	3.4000	3.5500	+4.412%	72	498	-72.394%
2026-05-26	3.4000	3.4700	3.3000	3.4000	-8.108%	20	555	-71.176%
2026-05-22	3.4000	3.7000	3.4000	3.7000	+1.370%	27	543	-73.514%
2026-05-21	3.9500	3.9500	3.6500	3.6500	-8.291%	11	529	-73.151%
2026-05-20	4.0500	4.0500	3.9800	3.9800	-2.451%	21	529	-75.377%
2026-05-19	3.7000	4.3000	3.7000	4.0800	+2.000%	36	534	-75.980%
2026-05-18	4.1000	4.3300	4.0000	4.0000	-1.235%	103	534	-75.500%
2026-05-15	4.1000	4.1000	4.0000	4.0500	+5.744%	31	534	-75.802%
2026-05-14	3.9000	3.9500	3.8000	3.8300	-4.250%	10	434	-74.413%
2026-05-13	3.8000	4.0500	3.8000	4.0000	-6.977%	9	431	-75.500%
2026-05-12	4.0200	4.4000	4.0200	4.3000	+7.769%	114	431	-77.209%
2026-05-11	4.0500	4.0600	3.9900	3.9900	-0.250%	84	431	-75.439%
2026-05-08	4.0800	4.1700	4.0000	4.0000	-9.091%	61	289	-75.500%
2026-05-07	4.4000	4.5100	4.3000	4.4000	-1.566%	141	255	-77.727%
2026-05-06	4.5500	4.5500	4.4000	4.4700	-7.453%	33	293	-78.076%
2026-05-05	4.9300	4.9300	4.7500	4.8300	-5.294%	5	291	-79.710%
2026-05-04	4.7000	5.1000	4.5500	5.1000	+2.823%	99	291	-80.784%
2026-05-01	4.7000	4.9600	4.7000	4.9600	-15.932%	24	192	-80.242%
2026-04-30	5.9000	5.9000	5.9000	5.9000	+4.982%	3	192	-83.390%
2026-04-29	5.6000	5.7000	5.6000	5.6200	-3.103%	13	195	-82.562%
2026-04-28	5.7000	6.0000	5.7000	5.8000	+3.203%	14	182	-83.103%
2026-04-24	5.7100	5.7400	5.4300	5.6200	-7.869%	35	171	-82.562%
2026-04-23	5.8000	6.2500	5.7500	6.1000	+4.631%	12	154	-83.934%
2026-04-22	5.8600	5.9000	5.6500	5.8300	-6.720%	87	146	-83.190%
2026-04-21	5.9700	6.5000	5.9700	6.2500	+2.459%	20	51	-84.320%
2026-04-20	6.0000	6.1900	6.0000	6.1000	+0.494%	42	51	-83.934%
2026-04-17	6.0000	6.0700	5.9300	6.0700	-5.599%	26	29	-83.855%
2026-04-16	6.1000	6.4300	6.1000	6.4300	0.000%	5	0	-84.759%