Dark

TQQQ20261218P56
TQQQ Dec 18 2026 56.00 Put (TQQQ261218P00056000)
option OPRA

EOD

Oct 1, 2026

2.19+10.606%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1900	2.1900	2.1900	2.1900	+10.606%	1	537	0.000%
2026-09-30	1.9200	1.9800	1.9200	1.9800	-9.589%	3	537	+10.606%
2026-09-29	2.1000	2.2100	2.1000	2.1900	-2.232%	3	539	0.000%
2026-09-28	2.1900	2.2400	2.1900	2.2400	+7.177%	4	538	-2.232%
2026-09-25	2.0500	2.0900	2.0500	2.0900	-6.278%	11	536	+4.785%
2026-09-24	2.2200	2.3400	2.2200	2.2300	+2.765%	4	540	-1.794%
2026-09-23	2.1000	2.1700	2.1000	2.1700	+13.021%	4	539	+0.922%
2026-09-22	1.9900	2.0000	1.9200	1.9200	-8.134%	8	539	+14.063%
2026-09-21	2.5000	2.5000	2.0900	2.0900	-30.100%	8	540	+4.785%
2026-09-18	3.0300	3.0500	2.9900	2.9900	-5.079%	20	540	-26.756%
2026-09-17	3.2500	3.2500	3.1500	3.1500	-24.096%	7	552	-30.476%
2026-09-16	4.1500	4.1500	4.1500	4.1500	+6.410%	3	548	-47.229%
2026-09-15	3.9500	3.9600	3.8500	3.9000	+5.405%	47	545	-43.846%
2026-09-14	4.2000	4.2000	3.7000	3.7000	-3.896%	33	555	-40.811%
2026-09-10	3.8500	3.8500	3.8500	3.8500	+8.146%	2	536	-43.117%
2026-09-09	3.5600	3.5600	3.5600	3.5600	+9.538%	10	536	-38.483%
2026-09-04	3.2000	3.2500	3.2000	3.2500	0.000%	6	542	-32.615%
2026-09-03	3.2700	3.2700	3.2500	3.2500	-14.474%	2	542	-32.615%
2026-09-02	3.8000	3.8000	3.8000	3.8000	-3.797%	3	540	-42.368%
2026-09-01	4.0000	4.0500	3.6500	3.9500	+12.857%	80	537	-44.557%
2026-08-31	3.4500	3.5400	3.4500	3.5000	-5.405%	21	483	-37.429%
2026-08-28	3.7000	3.7000	3.7000	3.7000	+4.520%	1	483	-40.811%
2026-08-27	3.7000	3.7000	3.5400	3.5400	-15.914%	42	483	-38.136%
2026-08-26	4.2700	4.2700	4.2100	4.2100	-1.865%	3	474	-47.981%
2026-08-25	4.1900	4.2900	4.1900	4.2900	-1.379%	2	471	-48.951%
2026-08-21	4.5000	4.5000	4.3500	4.3500	-3.333%	3	470	-49.655%
2026-08-20	4.5900	4.6000	4.5000	4.5000	+3.448%	3	471	-51.333%
2026-08-19	4.3500	4.3500	4.3500	4.3500	0.000%	3	468	-49.655%
2026-08-18	4.4000	4.4500	4.3500	4.3500	+18.529%	4	465	-49.655%
2026-08-17	3.7000	3.7000	3.6700	3.6700	-5.168%	60	466	-40.327%
2026-08-14	3.9500	3.9500	3.8700	3.8700	+1.044%	4	485	-43.411%
2026-08-13	3.9000	3.9000	3.8300	3.8300	-6.585%	2	484	-42.820%
2026-08-12	4.1000	4.1000	4.1000	4.1000	-10.870%	3	484	-46.585%
2026-08-11	4.5100	4.6000	4.4700	4.6000	+1.099%	131	484	-52.391%
2026-08-10	4.5000	4.5500	4.5000	4.5500	-3.191%	4	506	-51.868%
2026-08-07	4.7000	4.7000	4.7000	4.7000	-8.560%	6	503	-53.404%
2026-08-06	4.9300	5.1400	4.9300	5.1400	+5.761%	5	497	-57.393%
2026-08-05	4.8000	4.9000	4.8000	4.8600	+0.206%	6	492	-54.938%
2026-08-04	5.5500	5.5500	4.8500	4.8500	-19.435%	69	489	-54.845%
2026-08-03	7.6500	7.6500	6.0200	6.0200	-12.627%	8	421	-63.621%
2026-07-31	6.8900	6.8900	6.8900	6.8900	-9.817%	1	420	-68.215%
2026-07-30	7.6400	8.3400	7.6400	7.6400	-15.580%	10	422	-71.335%
2026-07-29	8.9000	9.0500	8.6500	9.0500	+3.429%	9	420	-75.801%
2026-07-28	8.5000	8.7900	8.5000	8.7500	+9.375%	19	420	-74.971%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+23.077%	20	414	-72.625%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-5.248%	2	394	-66.308%
2026-07-20	6.8600	6.8600	6.8600	6.8600	-5.640%	1	392	-68.076%
2026-07-17	7.7300	7.7300	7.1400	7.2700	+10.152%	4	392	-69.876%
2026-07-16	6.5500	6.6000	6.5500	6.6000	+10.000%	2	390	-66.818%
2026-07-15	6.0000	6.0000	6.0000	6.0000	0.000%	2	389	-63.500%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+1.695%	2	393	-63.500%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-4.839%	4	393	-62.881%
2026-07-09	6.2000	6.2000	6.2000	6.2000	-10.145%	1	393	-64.677%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-2.817%	10	402	-68.261%
2026-07-02	7.1000	7.1000	7.1000	7.1000	+26.786%	2	401	-69.155%
2026-06-30	5.8400	5.9500	5.6000	5.6000	+0.358%	358	401	-60.893%
2026-06-22	5.5800	5.5800	5.5800	5.5800	-11.005%	1	52	-60.753%
2026-06-17	6.2700	6.2700	6.2700	6.2700	+1.292%	1	54	-65.072%
2026-06-16	6.1900	6.1900	6.1900	6.1900	-31.222%	1	54	-64.620%
2026-06-09	8.0000	9.0000	8.0000	9.0000	+27.660%	4	53	-75.667%
2026-06-08	6.8000	7.0500	6.8000	7.0500	-4.082%	3	53	-68.936%
2026-06-05	7.0100	7.3500	7.0100	7.3500	+32.911%	20	51	-70.204%
2026-05-28	5.5300	5.5300	5.5300	5.5300	-2.124%	2	47	-60.398%
2026-05-26	5.6500	5.6500	5.6500	5.6500	-5.833%	2	49	-61.239%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-14.286%	1	51	-63.500%
2026-05-18	6.8500	7.0000	6.8500	7.0000	+2.339%	2	50	-68.714%
2026-05-15	6.8400	6.8400	6.8400	6.8400	-6.430%	1	50	-67.982%
2026-05-12	7.3000	7.3100	7.3000	7.3100	+11.094%	2	49	-70.041%
2026-05-11	6.4500	6.5800	6.4500	6.5800	-13.078%	4	49	-66.717%
2026-05-07	7.5700	7.5700	7.5700	7.5700	-5.963%	1	44	-71.070%
2026-05-05	8.0000	8.0500	8.0000	8.0500	-5.294%	2	43	-72.795%
2026-05-04	8.3500	8.5000	8.3500	8.5000	-2.857%	3	43	-74.235%
2026-05-01	8.7500	8.7500	8.7500	8.7500	-6.915%	1	52	-74.971%
2026-04-30	9.4000	9.4000	9.4000	9.4000	-5.337%	8	52	-76.702%
2026-04-29	9.9200	9.9300	9.9200	9.9300	+0.812%	32	52	-77.946%
2026-04-28	9.8500	10.1000	9.8500	9.8500	+4.787%	16	84	-77.766%
2026-04-27	9.4000	9.4000	9.4000	9.4000	0.000%	4	70	-76.702%
2026-04-24	9.5500	9.5500	9.4000	9.4000	-5.242%	16	66	-76.702%
2026-04-23	9.9200	9.9200	9.9200	9.9200	-3.689%	1	66	-77.923%
2026-04-20	10.3000	10.3000	10.3000	10.3000	+0.684%	15	65	-78.738%
2026-04-17	11.0000	11.0000	10.0000	10.2300	-6.404%	3	50	-78.592%
2026-04-16	11.1000	11.1000	10.6700	10.9300	0.000%	47	0	-79.963%