Dark

TQQQ20261218P55
TQQQ Dec 18 2026 55.00 Put (TQQQ261218P00055000)
option OPRA

EOD

Oct 1, 2026

1.89-3.077%(-0.06)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	2.1700	1.8900	1.8900	-3.077%	98	3,344	0.000%
2026-09-30	1.8100	1.9500	1.8100	1.9500	-4.412%	19	3,335	-3.077%
2026-09-29	1.8400	2.1500	1.8400	2.0400	+4.615%	28	3,327	-7.353%
2026-09-28	2.0500	2.2600	1.9500	1.9500	+5.405%	103	3,328	-3.077%
2026-09-25	1.9800	2.1800	1.8500	1.8500	-13.953%	66	3,276	+2.162%
2026-09-24	2.2300	2.2300	2.0100	2.1500	+4.369%	69	3,243	-12.093%
2026-09-23	1.8600	2.1100	1.8600	2.0600	+14.444%	197	3,180	-8.252%
2026-09-22	1.9500	1.9500	1.8000	1.8000	-11.330%	169	3,061	+5.000%
2026-09-21	2.2500	2.4000	1.9400	2.0300	-22.519%	1,788	3,112	-6.897%
2026-09-18	2.7500	2.9000	2.6200	2.6200	-7.420%	63	1,932	-27.863%
2026-09-17	3.1000	3.1000	2.8300	2.8300	-25.526%	192	1,951	-33.216%
2026-09-16	3.4000	4.0000	3.3000	3.8000	+3.261%	118	1,918	-50.263%
2026-09-15	3.4900	3.7500	3.4000	3.6800	+9.199%	144	1,856	-48.641%
2026-09-14	3.9000	3.9000	3.2500	3.3700	+5.643%	211	1,781	-43.917%
2026-09-11	3.4500	3.4500	3.0900	3.1900	-14.933%	103	1,702	-40.752%
2026-09-10	3.8000	4.0000	3.5800	3.7500	+12.275%	228	1,710	-49.600%
2026-09-09	3.2000	3.4500	3.2000	3.3400	+4.702%	37	1,645	-43.413%
2026-09-08	2.8200	3.3000	2.8200	3.1900	+4.248%	92	1,693	-40.752%
2026-09-04	3.0500	3.1000	2.9700	3.0600	-2.857%	300	1,833	-38.235%
2026-09-03	3.4300	3.5000	3.0500	3.1500	-11.517%	156	1,833	-40.000%
2026-09-02	3.7600	3.7600	3.5500	3.5600	-2.466%	129	1,823	-46.910%
2026-09-01	3.6500	3.8000	3.4500	3.6500	+14.063%	134	1,782	-48.219%
2026-08-31	3.2100	3.5000	3.2000	3.2000	-5.882%	117	1,739	-40.938%
2026-08-28	3.2900	3.4700	3.1100	3.4000	0.000%	173	1,661	-44.412%
2026-08-27	3.5400	3.5800	3.3000	3.4000	-12.821%	52	1,509	-44.412%
2026-08-26	3.9500	4.0200	3.9000	3.9000	-4.878%	13	1,516	-51.538%
2026-08-25	4.2500	4.2500	4.0200	4.1000	-4.651%	21	1,517	-53.902%
2026-08-24	4.1400	4.5500	4.1400	4.3000	+6.173%	33	1,498	-56.047%
2026-08-21	4.3500	4.4000	4.0500	4.0500	-9.800%	22	1,469	-53.333%
2026-08-20	4.3000	4.4900	4.2200	4.4900	+8.193%	16	1,459	-57.906%
2026-08-19	4.3100	4.3100	4.0500	4.1500	-1.190%	23	1,452	-54.458%
2026-08-18	4.2500	4.3000	4.1100	4.2000	+16.343%	62	1,535	-55.000%
2026-08-17	3.5000	3.6500	3.4300	3.6100	-2.432%	733	1,514	-47.645%
2026-08-14	3.4500	3.7500	3.4500	3.7000	+2.778%	23	1,764	-48.919%
2026-08-13	3.7000	3.7000	3.5000	3.6000	-5.263%	78	1,752	-47.500%
2026-08-12	3.8700	4.0500	3.8000	3.8000	-11.628%	61	1,714	-50.263%
2026-08-11	4.3300	4.4000	4.2000	4.3000	+1.176%	37	1,728	-56.047%
2026-08-10	4.3500	4.3500	4.1500	4.2500	-2.746%	120	1,729	-55.529%
2026-08-07	4.4500	4.5300	4.3500	4.3700	-7.219%	373	1,742	-56.751%
2026-08-06	5.0500	5.0500	4.7100	4.7100	+5.843%	36	1,457	-59.873%
2026-08-05	4.6600	4.7300	4.4500	4.4500	-7.292%	120	1,445	-57.528%
2026-08-04	5.4000	5.4000	4.6000	4.8000	-15.044%	116	1,467	-60.625%
2026-08-03	6.6000	6.6000	5.5000	5.6500	-13.740%	173	1,453	-66.549%
2026-07-31	6.3000	7.4500	6.3000	6.5500	-7.746%	211	1,488	-71.145%
2026-07-30	7.7400	7.9500	7.1000	7.1000	-20.670%	122	1,521	-73.380%
2026-07-29	7.7900	8.9500	7.5000	8.9500	+15.484%	177	1,455	-78.883%
2026-07-28	7.8700	8.4300	7.6200	7.7500	+3.333%	87	1,371	-75.613%
2026-07-27	7.0200	8.1500	7.0200	7.5000	-0.662%	44	1,319	-74.800%
2026-07-24	7.1500	7.6500	7.1500	7.5500	+2.721%	179	1,311	-74.967%
2026-07-23	7.2000	7.4000	6.9500	7.3500	+18.548%	103	1,172	-74.286%
2026-07-22	6.1500	6.2000	6.1500	6.2000	+2.649%	27	1,070	-69.516%
2026-07-21	6.2300	6.2300	6.0000	6.0400	-10.386%	19	1,069	-68.709%
2026-07-20	6.3000	6.7400	6.3000	6.7400	-2.742%	127	1,058	-71.958%
2026-07-17	7.4000	7.6300	6.7500	6.9300	+5.000%	97	1,102	-72.727%
2026-07-16	6.0000	6.6000	6.0000	6.6000	+11.111%	13	1,046	-71.364%
2026-07-15	5.8600	5.9400	5.8600	5.9400	+4.211%	12	1,039	-68.182%
2026-07-14	6.0500	6.0500	5.7000	5.7000	-9.236%	11	1,036	-66.842%
2026-07-13	6.2100	6.2900	5.9000	6.2800	+14.182%	19	1,031	-69.904%
2026-07-10	5.9000	5.9500	5.5000	5.5000	-6.780%	203	1,017	-65.636%
2026-07-09	6.0000	6.2700	5.8500	5.9000	-9.509%	46	836	-67.966%
2026-07-08	6.6300	7.1500	6.5200	6.5200	+0.308%	30	854	-71.012%
2026-07-07	6.5000	6.8000	6.3400	6.5000	+9.244%	121	834	-70.923%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-13.768%	5	823	-68.235%
2026-07-02	5.8100	6.9000	5.8100	6.9000	+16.949%	27	801	-72.609%
2026-07-01	5.7500	5.9000	5.7000	5.9000	+8.059%	132	801	-67.966%
2026-06-30	5.5500	5.5500	5.4000	5.4600	-10.492%	5	828	-65.385%
2026-06-29	6.8000	6.8000	6.1000	6.1000	-13.475%	31	830	-69.016%
2026-06-26	7.3700	7.3700	6.9000	7.0500	+2.174%	8	857	-73.191%
2026-06-25	7.0500	7.0500	6.9000	6.9000	-4.167%	23	851	-72.609%
2026-06-24	7.3400	7.5700	7.2000	7.2000	0.000%	307	834	-73.750%
2026-06-23	7.1200	7.3500	6.8500	7.2000	+24.567%	59	533	-73.750%
2026-06-22	5.7200	5.8500	5.7200	5.7800	+0.697%	15	480	-67.301%
2026-06-18	5.7000	5.7400	5.7000	5.7400	-4.333%	2	472	-67.073%
2026-06-17	5.9500	6.0000	5.9500	6.0000	-0.826%	17	472	-68.500%
2026-06-16	5.3200	6.0500	5.3200	6.0500	+16.346%	30	472	-68.760%
2026-06-15	5.7000	5.7000	5.2000	5.2000	-20.611%	130	350	-63.654%
2026-06-12	7.0000	7.0000	6.1900	6.5500	-4.100%	13	350	-71.145%
2026-06-11	7.5900	8.4000	6.8300	6.8300	-16.196%	25	350	-72.328%
2026-06-10	8.1500	8.1500	8.1500	8.1500	+11.339%	1	350	-76.810%
2026-06-09	6.1000	8.7000	6.1000	7.3200	+10.075%	105	386	-74.180%
2026-06-08	6.5700	6.7500	6.4500	6.6500	-5.000%	78	292	-71.579%
2026-06-05	6.0000	7.1100	5.9600	7.0000	+31.827%	81	299	-73.000%
2026-06-04	5.5500	5.5500	5.3100	5.3100	+1.143%	3	244	-64.407%
2026-06-03	5.0500	5.3300	5.0500	5.2500	+1.351%	9	242	-64.000%
2026-06-02	5.1500	5.1800	5.1500	5.1800	+0.583%	3	256	-63.514%
2026-06-01	5.2000	5.2000	5.1500	5.1500	-3.377%	4	256	-63.301%
2026-05-29	5.2500	5.3300	5.2000	5.3300	-0.374%	32	259	-64.540%
2026-05-28	5.7300	5.7300	5.2800	5.3500	-5.310%	42	251	-64.673%
2026-05-27	5.7200	5.7700	5.6000	5.6500	+2.541%	7	243	-66.549%
2026-05-26	6.2000	6.2000	5.4100	5.5100	-5.812%	129	260	-65.699%
2026-05-22	5.8500	5.8500	5.8500	5.8500	-7.874%	8	200	-67.692%
2026-05-20	6.4500	6.4500	6.3300	6.3500	-7.703%	5	192	-70.236%
2026-05-19	6.9400	6.9400	6.8800	6.8800	+1.325%	31	197	-72.529%
2026-05-18	6.6400	6.7900	6.6400	6.7900	+2.568%	102	197	-72.165%
2026-05-15	6.8500	6.8500	6.6000	6.6200	+6.260%	11	197	-71.450%
2026-05-14	6.2000	6.2300	6.2000	6.2300	-3.411%	3	169	-69.663%
2026-05-13	6.5900	6.5900	6.4500	6.4500	-5.839%	12	175	-70.698%
2026-05-12	6.8000	7.1100	6.8000	6.8500	+11.201%	65	175	-72.409%
2026-05-11	6.4000	6.5500	6.1600	6.1600	-6.667%	16	175	-69.318%
2026-05-08	6.5700	6.6800	6.3500	6.6000	-8.333%	54	115	-71.364%
2026-05-07	6.9000	7.2000	6.9000	7.2000	+0.418%	6	75	-73.750%
2026-05-06	7.2800	7.4000	7.1700	7.1700	-6.883%	21	74	-73.640%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-5.521%	3	76	-75.455%
2026-05-04	8.0900	8.5000	7.9500	8.1500	+2.387%	14	76	-76.810%
2026-05-01	7.8500	7.9600	7.8500	7.9600	-5.238%	14	66	-76.256%
2026-04-30	8.9700	8.9700	8.3500	8.4000	-10.923%	26	66	-77.500%
2026-04-28	9.5400	9.5400	9.4300	9.4300	+5.599%	10	52	-79.958%
2026-04-27	8.9300	8.9300	8.9300	8.9300	-0.223%	7	44	-78.835%
2026-04-24	9.0000	9.0400	8.9100	8.9500	-7.732%	9	37	-78.883%
2026-04-23	9.4500	10.0500	9.4500	9.7000	+2.754%	4	30	-80.515%
2026-04-22	9.4400	9.4400	9.4400	9.4400	-2.781%	5	27	-79.979%
2026-04-21	9.7100	9.7100	9.7100	9.7100	-5.728%	10	12	-80.536%
2026-04-20	9.8500	10.3000	9.8500	10.3000	+7.628%	6	12	-81.650%
2026-04-17	9.9200	9.9200	9.5700	9.5700	-8.857%	3	7	-80.251%
2026-04-16	10.8500	10.8500	10.3100	10.5000	0.000%	5	0	-82.000%