Dark

TQQQ20261218P54
TQQQ Dec 18 2026 54.00 Put (TQQQ261218P00054000)
option OPRA

EOD

Oct 1, 2026

1.94+2.105%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9500	1.9500	1.9300	1.9400	+2.105%	3	272	0.000%
2026-09-29	1.7700	1.9000	1.7700	1.9000	-7.767%	2	272	+2.105%
2026-09-28	1.9200	2.1100	1.8600	2.0600	+11.957%	12	273	-5.825%
2026-09-25	1.8400	1.9900	1.7900	1.8400	-5.641%	6	270	+5.435%
2026-09-24	2.0400	2.1200	1.9500	1.9500	+2.094%	9	271	-0.513%
2026-09-23	1.9100	1.9100	1.9100	1.9100	+9.770%	7	267	+1.571%
2026-09-22	1.7900	1.7900	1.6900	1.7400	-12.121%	31	288	+11.494%
2026-09-21	2.1300	2.1300	1.9800	1.9800	-25.283%	26	293	-2.020%
2026-09-18	2.5600	2.7100	2.5600	2.6500	-5.018%	21	269	-26.792%
2026-09-17	2.7900	2.7900	2.7900	2.7900	-17.941%	13	273	-30.466%
2026-09-15	3.4000	3.4000	3.4000	3.4000	-0.875%	3	273	-42.941%
2026-09-14	3.4500	3.4500	3.4000	3.4300	+15.101%	14	270	-43.440%
2026-09-11	3.2600	3.2600	2.9800	2.9800	-14.857%	2	256	-34.899%
2026-09-10	3.5500	3.5900	3.5000	3.5000	+14.754%	6	256	-44.571%
2026-09-09	3.1300	3.1300	3.0500	3.0500	+6.272%	2	252	-36.393%
2026-09-08	2.9600	2.9600	2.8700	2.8700	+2.500%	4	252	-32.404%
2026-09-04	2.8100	2.8100	2.8000	2.8000	-4.110%	2	252	-30.714%
2026-09-03	3.1500	3.1500	2.8800	2.9200	-16.809%	5	252	-33.562%
2026-09-01	3.6000	3.6000	3.4500	3.5100	+17.000%	32	253	-44.729%
2026-08-31	3.2200	3.2500	3.0000	3.0000	-6.250%	13	249	-35.333%
2026-08-28	2.9000	3.2000	2.9000	3.2000	-3.030%	2	240	-39.375%
2026-08-27	3.3000	3.3000	3.3000	3.3000	-14.729%	2	241	-41.212%
2026-08-21	4.1000	4.1000	3.8700	3.8700	-3.250%	14	241	-49.871%
2026-08-20	4.1100	4.1100	4.0000	4.0000	+3.359%	2	246	-51.500%
2026-08-19	3.8700	3.8700	3.8700	3.8700	+12.174%	5	246	-49.871%
2026-08-17	3.2500	3.4500	3.2500	3.4500	+1.770%	9	246	-43.768%
2026-08-13	3.3500	3.4600	3.3500	3.3900	-5.833%	4	239	-42.773%
2026-08-12	3.8800	3.8800	3.6000	3.6000	-8.861%	21	240	-46.111%
2026-08-10	4.0800	4.0900	3.9500	3.9500	-3.659%	10	219	-50.886%
2026-08-07	4.3200	4.3200	4.1000	4.1000	-8.889%	3	218	-52.683%
2026-08-06	4.5200	4.5200	4.5000	4.5000	+3.926%	3	216	-56.889%
2026-08-05	4.3000	4.4400	4.3000	4.3300	-2.036%	34	213	-55.196%
2026-08-04	4.9000	4.9000	4.4200	4.4200	-17.228%	82	212	-56.109%
2026-08-03	5.5000	5.5000	5.3400	5.3400	-14.423%	26	167	-63.670%
2026-07-31	6.2400	6.2400	6.2400	6.2400	-7.004%	1	166	-68.910%
2026-07-30	6.7100	6.7100	6.7100	6.7100	-16.955%	1	166	-71.088%
2026-07-29	8.0500	8.0800	8.0500	8.0800	+9.189%	4	166	-75.990%
2026-07-28	7.7200	7.8800	7.4000	7.4000	+7.246%	41	187	-73.784%
2026-07-27	6.9000	6.9000	6.9000	6.9000	-3.900%	1	165	-71.884%
2026-07-24	7.1000	7.2500	6.9500	7.1800	+9.618%	26	164	-72.981%
2026-07-23	6.5500	6.5500	6.5500	6.5500	+12.931%	20	141	-70.382%
2026-07-21	5.8000	5.8000	5.8000	5.8000	-15.942%	3	148	-66.552%
2026-07-20	6.9000	6.9000	6.9000	6.9000	+6.154%	1	147	-71.884%
2026-07-17	6.5500	6.5500	6.5000	6.5000	+6.732%	8	148	-70.154%
2026-07-16	6.0900	6.0900	6.0900	6.0900	+3.396%	1	148	-68.144%
2026-07-13	5.5000	5.8900	5.5000	5.8900	-10.758%	2	148	-67.063%
2026-07-08	6.2000	6.6000	6.2000	6.6000	+3.774%	2	146	-70.606%
2026-07-02	6.3600	6.3600	6.3600	6.3600	+11.189%	20	136	-69.497%
2026-07-01	5.7200	5.7200	5.7200	5.7200	+10.425%	1	136	-66.084%
2026-06-30	5.5700	5.5700	5.1800	5.1800	-16.452%	3	181	-62.548%
2026-06-29	5.9500	6.2000	5.9500	6.2000	-11.429%	12	178	-68.710%
2026-06-26	7.4000	7.4000	6.6100	7.0000	+4.167%	69	176	-72.286%
2026-06-23	6.7200	6.7200	6.7200	6.7200	+20.000%	1	110	-71.131%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-1.754%	1	110	-65.357%
2026-06-17	5.7000	5.7000	5.7000	5.7000	+2.703%	1	110	-65.965%
2026-06-16	5.1400	5.5500	5.0600	5.5500	+2.778%	13	110	-65.045%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-28.000%	1	107	-64.074%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-5.183%	1	107	-74.133%
2026-06-09	7.9100	7.9100	7.9100	7.9100	+25.556%	5	108	-75.474%
2026-06-08	6.3000	6.3000	6.3000	6.3000	-5.263%	1	103	-69.206%
2026-06-05	5.9000	6.6500	5.3400	6.6500	+25.472%	3	102	-70.827%
2026-06-04	5.5000	5.5000	5.3000	5.3000	+9.278%	2	102	-63.396%
2026-06-02	4.8500	4.8500	4.8500	4.8500	-2.020%	1	100	-60.000%
2026-05-28	4.9500	4.9500	4.9500	4.9500	-7.821%	1	101	-60.808%
2026-05-27	5.3700	5.3700	5.3700	5.3700	+0.374%	1	101	-63.873%
2026-05-26	5.2700	5.3800	5.2700	5.3500	-2.727%	3	102	-63.738%
2026-05-22	5.5000	5.5000	5.5000	5.5000	-7.563%	1	101	-64.727%
2026-05-21	6.0000	6.0000	5.9500	5.9500	-3.566%	3	101	-67.395%
2026-05-20	6.1700	6.1700	6.1700	6.1700	+3.697%	1	101	-68.558%
2026-05-14	5.9500	5.9500	5.9500	5.9500	-2.619%	1	100	-67.395%
2026-05-13	6.2800	6.2800	6.1100	6.1100	-5.710%	14	100	-68.249%
2026-05-12	6.4500	6.4800	6.4500	6.4800	+6.230%	3	100	-70.062%
2026-05-11	6.1000	6.1000	6.1000	6.1000	-3.785%	12	100	-68.197%
2026-05-08	6.4000	6.4000	6.2200	6.3400	-10.578%	4	85	-69.401%
2026-05-06	7.0900	7.0900	7.0900	7.0900	-4.189%	31	83	-72.638%
2026-05-05	7.2400	7.5000	7.2400	7.4000	-2.760%	5	53	-73.784%
2026-05-01	7.6100	7.6100	7.6100	7.6100	-10.153%	1	51	-74.507%
2026-04-27	8.4700	8.4700	8.4700	8.4700	-4.831%	5	51	-77.096%
2026-04-24	8.9000	8.9000	8.9000	8.9000	-4.711%	1	55	-78.202%
2026-04-17	9.3100	9.3400	9.3100	9.3400	-7.065%	51	55	-79.229%
2026-04-16	10.4400	10.4400	10.0500	10.0500	0.000%	6	0	-80.697%