Dark

TQQQ20261218P53
TQQQ Dec 18 2026 53.00 Put (TQQQ261218P00053000)
option OPRA

EOD

Oct 1, 2026

1.74+6.098%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7400	1.7400	1.7400	1.7400	+6.098%	1	460	0.000%
2026-09-30	1.6400	1.6400	1.6400	1.6400	-5.747%	1	460	+6.098%
2026-09-29	1.7700	1.7700	1.7400	1.7400	-6.452%	3	460	0.000%
2026-09-28	1.9000	1.9000	1.8400	1.8600	+3.333%	102	462	-6.452%
2026-09-25	1.8000	1.8000	1.8000	1.8000	-5.263%	10	371	-3.333%
2026-09-24	1.9000	1.9000	1.9000	1.9000	+9.827%	1	372	-8.421%
2026-09-23	1.7900	1.7900	1.7300	1.7300	+4.848%	100	372	+0.578%
2026-09-22	1.5900	1.6900	1.5900	1.6500	-6.780%	3	294	+5.455%
2026-09-21	1.9300	1.9300	1.7700	1.7700	-27.755%	16	295	-1.695%
2026-09-18	2.5000	2.5000	2.4500	2.4500	-3.922%	3	298	-28.980%
2026-09-17	2.6900	2.6900	2.5500	2.5500	-22.727%	16	297	-31.765%
2026-09-16	2.7200	3.3300	2.7200	3.3000	-2.367%	36	304	-47.273%
2026-09-15	3.0500	3.4100	3.0500	3.3800	+12.667%	70	334	-48.521%
2026-09-14	3.3200	3.3200	3.0000	3.0000	+7.143%	24	309	-42.000%
2026-09-11	2.7600	2.8000	2.7600	2.8000	-13.313%	6	286	-37.857%
2026-09-10	3.3500	3.3500	3.1900	3.2300	+10.239%	3	280	-46.130%
2026-09-09	2.8600	2.9500	2.7200	2.9300	+6.545%	23	278	-40.614%
2026-09-08	2.4700	2.7500	2.4700	2.7500	+6.589%	26	301	-36.727%
2026-09-04	2.5800	2.5800	2.5800	2.5800	-5.495%	20	255	-32.558%
2026-09-03	2.7300	2.7300	2.7300	2.7300	-18.018%	3	255	-36.264%
2026-09-01	3.2700	3.3500	3.2600	3.3300	+14.828%	5	258	-47.748%
2026-08-31	2.9000	2.9000	2.9000	2.9000	-4.918%	20	255	-40.000%
2026-08-28	3.0500	3.0500	3.0500	3.0500	+0.329%	1	235	-42.951%
2026-08-27	3.0100	3.0400	2.9200	3.0400	-13.390%	213	261	-42.763%
2026-08-26	3.5100	3.5100	3.5100	3.5100	-10.000%	1	267	-50.427%
2026-08-20	3.8800	3.9000	3.8600	3.9000	+2.094%	13	266	-55.385%
2026-08-19	3.8200	3.8200	3.8200	3.8200	+1.326%	1	273	-54.450%
2026-08-18	3.7700	3.7700	3.7700	3.7700	+19.683%	1	272	-53.846%
2026-08-17	3.2500	3.2500	3.1500	3.1500	-18.182%	2	271	-44.762%
2026-08-14	3.8500	3.8500	3.8500	3.8500	+16.667%	3	269	-54.805%
2026-08-13	3.3100	3.3100	3.3000	3.3000	-13.158%	3	272	-47.273%
2026-08-11	3.8500	3.8500	3.8000	3.8000	+1.333%	12	291	-54.211%
2026-08-10	3.7500	3.7500	3.7500	3.7500	-7.178%	22	283	-53.600%
2026-08-07	4.0100	4.0400	3.7500	4.0400	-3.810%	27	305	-56.931%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-1.176%	1	284	-58.571%
2026-08-05	4.0600	4.2500	4.0600	4.2500	+3.155%	5	287	-59.059%
2026-08-04	4.6300	4.6300	4.1200	4.1200	-18.416%	153	291	-57.767%
2026-08-03	5.5700	5.5700	5.0500	5.0500	-17.349%	38	279	-65.545%
2026-07-31	6.4500	6.6500	6.1100	6.1100	-17.766%	68	245	-71.522%
2026-07-29	7.4400	7.4400	7.4300	7.4300	+6.906%	8	177	-76.581%
2026-07-28	7.5000	7.5000	6.9500	6.9500	+5.303%	16	169	-74.964%
2026-07-27	6.6000	6.6000	6.6000	6.6000	-3.650%	1	163	-73.636%
2026-07-23	6.8500	6.8500	6.8500	6.8500	+25.229%	10	163	-74.599%
2026-07-21	5.4700	5.4700	5.4700	5.4700	+3.208%	1	163	-68.190%
2026-07-15	5.2500	5.3000	5.2500	5.3000	+0.569%	2	162	-67.170%
2026-07-14	5.2700	5.2700	5.2700	5.2700	-5.893%	1	161	-66.983%
2026-07-13	5.6000	5.6000	5.6000	5.6000	+7.692%	2	161	-68.929%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-12.605%	3	159	-66.538%
2026-07-07	5.5500	5.9500	5.5500	5.9500	+12.903%	5	162	-70.756%
2026-07-06	5.3500	5.3500	5.2700	5.2700	+0.381%	14	159	-66.983%
2026-07-01	5.4000	5.4000	5.2500	5.2500	+4.582%	5	149	-66.857%
2026-06-30	5.0200	5.0200	5.0200	5.0200	-21.069%	1	149	-65.339%
2026-06-23	6.3600	6.3600	6.3600	6.3600	+19.101%	3	150	-72.642%
2026-06-22	5.3400	5.3400	5.3400	5.3400	-2.018%	1	150	-67.416%
2026-06-17	5.4500	5.4500	5.4500	5.4500	+3.220%	1	148	-68.073%
2026-06-16	5.0000	5.2800	5.0000	5.2800	+5.600%	104	148	-67.045%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-20.000%	5	48	-65.200%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-13.315%	20	48	-72.160%
2026-06-10	7.1000	7.2100	7.1000	7.2100	+5.255%	2	49	-75.867%
2026-06-09	6.9300	6.9300	6.8500	6.8500	+11.564%	15	54	-74.599%
2026-06-05	5.6500	6.1400	5.6500	6.1400	+30.361%	15	59	-71.661%
2026-06-03	4.7100	4.7100	4.7100	4.7100	-8.897%	1	44	-63.057%
2026-06-01	5.1700	5.1700	5.1700	5.1700	+10.000%	1	45	-66.344%
2026-05-29	5.0200	5.0200	4.7000	4.7000	-3.093%	13	45	-62.979%
2026-05-28	5.3000	5.3000	4.8500	4.8500	-7.443%	24	64	-64.124%
2026-05-27	5.1500	5.2400	5.1500	5.2400	+4.800%	10	64	-66.794%
2026-05-26	5.0600	5.0600	5.0000	5.0000	-5.838%	19	60	-65.200%
2026-05-22	5.3500	5.3500	5.3100	5.3100	-6.678%	10	44	-67.232%
2026-05-20	5.6900	5.6900	5.6900	5.6900	-6.721%	8	52	-69.420%
2026-05-18	6.1000	6.1000	6.1000	6.1000	+1.836%	1	44	-71.475%
2026-05-15	5.9900	5.9900	5.9900	5.9900	+5.830%	1	44	-70.952%
2026-05-14	5.6600	5.6600	5.6600	5.6600	-11.006%	6	44	-69.258%
2026-05-12	6.3600	6.3600	6.3600	6.3600	+8.904%	1	45	-72.642%
2026-05-11	5.8400	5.8400	5.8400	5.8400	-4.731%	1	45	-70.205%
2026-05-08	6.1300	6.1300	6.1300	6.1300	-8.507%	6	45	-71.615%
2026-05-06	6.6800	6.7000	6.6800	6.7000	-2.899%	2	45	-74.030%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-6.122%	6	45	-74.783%
2026-05-04	7.7000	7.7000	7.3500	7.3500	+0.685%	2	39	-76.327%
2026-05-01	7.3400	7.3400	7.3000	7.3000	-8.521%	6	32	-76.164%
2026-04-30	8.4700	8.4700	7.9800	7.9800	-6.007%	11	32	-78.195%
2026-04-29	8.4900	8.4900	8.4900	8.4900	+4.557%	20	21	-79.505%
2026-04-24	8.1200	8.1200	8.1200	8.1200	0.000%	1	1	-78.571%