Dark

TQQQ20261218P50
TQQQ Dec 18 2026 50.00 Put (TQQQ261218P00050000)
option OPRA

EOD

Oct 1, 2026

1.35+0.746%(+0.01)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.5400	1.3500	1.3500	+0.746%	117	4,802	0.000%
2026-09-30	1.3000	1.3500	1.2600	1.3400	-8.844%	257	4,786	+0.746%
2026-09-29	1.4700	1.5100	1.4400	1.4700	+2.797%	127	5,044	-8.163%
2026-09-28	1.4200	1.5900	1.3800	1.4300	+4.380%	1,973	5,008	-5.594%
2026-09-25	1.3700	1.5300	1.3300	1.3700	-8.054%	181	3,700	-1.460%
2026-09-24	1.4500	1.6500	1.4500	1.4900	+1.361%	91	3,582	-9.396%
2026-09-23	1.3700	1.5300	1.3700	1.4700	+6.522%	207	3,524	-8.163%
2026-09-22	1.4000	1.4200	1.2900	1.3800	-9.211%	276	3,454	-2.174%
2026-09-21	1.5200	1.6300	1.4300	1.5200	-20.419%	308	3,437	-11.184%
2026-09-18	2.0000	2.0600	1.9000	1.9100	-6.829%	83	3,481	-29.319%
2026-09-17	2.3400	2.3400	2.0500	2.0500	-24.908%	295	3,512	-34.146%
2026-09-16	2.4900	2.8800	2.3600	2.7300	+4.598%	327	3,611	-50.549%
2026-09-15	2.5100	2.6900	2.5000	2.6100	+4.400%	322	3,640	-48.276%
2026-09-14	2.7400	2.7500	2.3400	2.5000	+9.649%	247	3,357	-46.000%
2026-09-11	2.4300	2.4300	2.2200	2.2800	-13.636%	128	3,264	-40.789%
2026-09-10	2.7600	2.8000	2.5000	2.6400	+10.000%	82	3,223	-48.864%
2026-09-09	2.2600	2.5000	2.2600	2.4000	+5.263%	37	3,158	-43.750%
2026-09-08	2.2400	2.3700	2.1900	2.2800	+12.871%	179	3,127	-40.789%
2026-09-04	2.2000	2.2300	2.0200	2.0200	-10.222%	134	2,915	-33.168%
2026-09-03	2.4800	2.4800	2.1700	2.2500	-10.359%	165	2,915	-40.000%
2026-09-02	2.8000	2.8000	2.5100	2.5100	-6.343%	59	2,876	-46.215%
2026-09-01	2.6800	2.7700	2.4100	2.6800	+14.043%	159	2,847	-49.627%
2026-08-31	2.4400	2.5500	2.3000	2.3500	-4.082%	101	2,827	-42.553%
2026-08-28	2.4000	2.5500	2.2500	2.4500	+6.522%	288	2,789	-44.898%
2026-08-27	2.5000	2.5600	2.3000	2.3000	-18.149%	107	2,718	-41.304%
2026-08-26	2.8500	2.9400	2.7700	2.8100	-4.746%	311	2,685	-51.957%
2026-08-25	2.9700	3.1000	2.9500	2.9500	-5.751%	39	2,563	-54.237%
2026-08-24	3.1000	3.4000	3.0000	3.1300	+4.333%	219	2,555	-56.869%
2026-08-21	3.1500	3.2000	2.9700	3.0000	-8.257%	59	2,477	-55.000%
2026-08-20	3.0300	3.3000	3.0300	3.2700	+14.737%	75	2,459	-58.716%
2026-08-19	3.1000	3.3000	2.8500	2.8500	-8.360%	29	2,422	-52.632%
2026-08-18	3.1500	3.2000	3.0500	3.1100	+14.338%	135	2,403	-56.592%
2026-08-17	2.6000	2.8600	2.5000	2.7200	+0.369%	82	2,336	-50.368%
2026-08-14	2.6500	2.8000	2.6000	2.7100	+0.743%	108	2,330	-50.185%
2026-08-13	2.8000	2.8000	2.6300	2.6900	-6.920%	237	2,262	-49.814%
2026-08-12	2.8400	3.0000	2.8200	2.8900	-6.774%	157	2,403	-53.287%
2026-08-11	3.1500	3.3000	3.1000	3.1000	-0.958%	23	2,513	-56.452%
2026-08-10	3.0600	3.1500	3.0600	3.1300	+0.643%	97	2,499	-56.869%
2026-08-07	3.3100	3.3500	3.1100	3.1100	-12.394%	483	2,481	-56.592%
2026-08-06	3.9300	4.1000	3.5000	3.5500	0.000%	125	2,499	-61.972%
2026-08-05	3.3500	3.5500	3.3300	3.5500	+2.899%	102	2,461	-61.972%
2026-08-04	3.3500	3.9500	3.3500	3.4500	-18.824%	415	2,413	-60.870%
2026-08-03	5.1000	5.1000	4.2000	4.2500	-13.618%	115	2,645	-68.235%
2026-07-31	5.0900	5.7000	4.7500	4.9200	-8.889%	141	2,629	-72.561%
2026-07-30	5.4800	6.0100	5.4000	5.4000	-20.588%	186	2,717	-75.000%
2026-07-29	6.1000	6.8000	5.6100	6.8000	+14.478%	345	2,722	-80.147%
2026-07-28	6.2500	6.4600	5.7900	5.9400	+3.304%	109	2,481	-77.273%
2026-07-27	5.7000	6.1500	5.3300	5.7500	-2.211%	357	2,475	-76.522%
2026-07-24	5.7500	5.9200	5.4800	5.8800	+5.000%	44	2,240	-77.041%
2026-07-23	5.0500	5.7600	5.0500	5.6000	+16.183%	76	2,232	-75.893%
2026-07-22	4.9100	5.0000	4.6500	4.8200	+3.433%	72	2,234	-71.992%
2026-07-21	4.9000	4.9500	4.6500	4.6600	-13.704%	119	2,223	-71.030%
2026-07-20	5.0000	5.4000	4.9000	5.4000	-0.917%	95	2,250	-75.000%
2026-07-17	5.3500	6.2800	5.0400	5.4500	+8.350%	524	2,194	-75.229%
2026-07-16	4.5200	5.1100	4.5200	5.0300	+8.172%	122	1,860	-73.161%
2026-07-15	4.6000	4.6500	4.6000	4.6500	+10.714%	7	1,817	-70.968%
2026-07-14	4.5000	4.7500	4.2000	4.2000	-13.402%	45	1,810	-67.857%
2026-07-13	4.6500	4.9000	4.5500	4.8500	+10.984%	28	1,777	-72.165%
2026-07-10	4.5100	4.5100	4.3700	4.3700	-3.956%	117	1,776	-69.108%
2026-07-09	4.6500	4.8000	4.5500	4.5500	-10.784%	31	1,674	-70.330%
2026-07-08	5.1100	5.4700	5.0300	5.1000	-1.923%	115	1,680	-73.529%
2026-07-07	5.0500	5.4500	4.9500	5.2000	+11.828%	66	1,723	-74.038%
2026-07-06	4.8500	4.8500	4.6500	4.6500	-14.679%	14	1,716	-70.968%
2026-07-02	4.6900	5.5000	4.6900	5.4500	+18.221%	44	1,703	-75.229%
2026-07-01	4.7800	4.7900	4.5000	4.6100	+6.713%	18	1,703	-70.716%
2026-06-30	4.9200	4.9200	4.2500	4.3200	-10.744%	64	1,701	-68.750%
2026-06-29	5.2400	5.3600	4.7900	4.8400	-12.793%	76	1,683	-72.107%
2026-06-26	6.1000	6.1000	5.4300	5.5500	+1.463%	23	1,695	-75.676%
2026-06-25	5.0600	5.7700	5.0600	5.4700	-6.496%	134	1,691	-75.320%
2026-06-24	5.4400	5.9900	5.3500	5.8500	+4.278%	548	1,620	-76.923%
2026-06-23	5.0000	5.7100	5.0000	5.6100	+21.429%	206	1,404	-75.936%
2026-06-22	4.4100	4.6600	4.3500	4.6200	+0.873%	20	1,220	-70.779%
2026-06-18	4.6800	4.6800	4.5800	4.5800	-6.531%	5	1,220	-70.524%
2026-06-17	4.6900	5.3500	4.6900	4.9000	+2.083%	15	1,220	-72.449%
2026-06-16	4.2900	4.8000	4.2900	4.8000	+15.663%	53	1,220	-71.875%
2026-06-15	4.4500	4.5100	4.1500	4.1500	-21.698%	28	1,212	-67.470%
2026-06-12	5.2300	5.5500	5.1000	5.3000	-1.852%	97	1,212	-74.528%
2026-06-11	6.2000	6.6000	5.4000	5.4000	-16.923%	38	1,212	-75.000%
2026-06-10	5.9800	6.5000	5.9800	6.5000	+12.263%	106	1,191	-79.231%
2026-06-09	5.1900	6.7500	5.0000	5.7900	+10.707%	293	1,195	-76.684%
2026-06-08	5.1500	5.3500	5.1300	5.2300	-9.043%	28	1,140	-74.187%
2026-06-05	4.6500	5.7500	4.6500	5.7500	+36.905%	200	1,158	-76.522%
2026-06-04	4.1800	4.5000	4.1800	4.2000	0.000%	26	1,033	-67.857%
2026-06-03	4.1500	4.3000	4.1500	4.2000	+3.704%	19	1,012	-67.857%
2026-06-02	4.1500	4.1500	4.0000	4.0500	0.000%	56	1,113	-66.667%
2026-06-01	4.1400	4.1400	4.0000	4.0500	-1.220%	67	1,106	-66.667%
2026-05-29	4.1400	4.2500	4.0500	4.1000	-2.613%	146	1,102	-67.073%
2026-05-28	4.6000	4.6000	4.1500	4.2100	-5.393%	46	982	-67.933%
2026-05-27	4.5000	4.5500	4.4500	4.4500	+1.136%	10	994	-69.663%
2026-05-26	4.6900	4.6900	4.3900	4.4000	-5.376%	60	998	-69.318%
2026-05-22	4.5000	4.7000	4.5000	4.6500	-1.064%	15	996	-70.968%
2026-05-21	5.1200	5.1200	4.7000	4.7000	-7.298%	19	991	-71.277%
2026-05-20	5.1600	5.3500	4.9500	5.0700	-6.111%	13	991	-73.373%
2026-05-19	5.3200	5.6000	5.3200	5.4000	+0.559%	11	976	-75.000%
2026-05-18	5.2200	5.7000	5.1300	5.3700	+1.898%	537	976	-74.860%
2026-05-15	5.3500	5.4000	5.0000	5.2700	+5.400%	50	976	-74.383%
2026-05-14	5.1000	5.1000	4.9500	5.0000	-2.153%	17	652	-73.000%
2026-05-13	5.3000	5.3000	5.1000	5.1100	-2.667%	33	654	-73.581%
2026-05-12	5.4600	5.7000	5.2100	5.2500	+1.156%	116	654	-74.286%
2026-05-11	5.1300	5.3000	4.9600	5.1900	-0.192%	38	654	-73.988%
2026-05-08	5.0500	5.4200	5.0500	5.2000	-8.772%	74	549	-74.038%
2026-05-07	5.6600	5.7500	5.4400	5.7000	0.000%	102	523	-76.316%
2026-05-06	5.8500	5.9500	5.4500	5.7000	-7.015%	212	491	-76.316%
2026-05-05	6.0700	6.3500	6.0700	6.1300	-4.961%	58	383	-77.977%
2026-05-04	5.9000	6.5800	5.9000	6.4500	+2.057%	89	353	-79.070%
2026-05-01	6.3100	6.4500	6.1400	6.3200	-5.672%	87	272	-78.639%
2026-04-30	6.9900	7.1700	6.7000	6.7000	-8.093%	65	272	-79.851%
2026-04-29	7.3100	7.4300	7.2900	7.2900	-1.486%	70	234	-81.481%
2026-04-28	7.5000	7.7000	7.4000	7.4000	+4.225%	34	203	-81.757%
2026-04-27	7.1000	7.2500	7.0000	7.1000	-1.389%	38	188	-80.986%
2026-04-24	7.5000	7.5000	7.1000	7.2000	-10.000%	192	173	-81.250%
2026-04-23	7.2800	8.0000	7.2800	8.0000	+6.383%	13	166	-83.125%
2026-04-22	7.4500	7.5300	7.4500	7.5200	-5.646%	4	154	-82.048%
2026-04-21	7.9700	7.9700	7.9700	7.9700	+0.886%	1	152	-83.061%
2026-04-20	7.7100	7.9000	7.7000	7.9000	0.000%	21	152	-82.911%
2026-04-17	7.9500	7.9500	7.5500	7.9000	-4.474%	11	140	-82.911%
2026-04-16	8.6100	8.6100	8.2700	8.2700	0.000%	132	0	-83.676%