Dark

TQQQ20261218P58
TQQQ Dec 18 2026 58.00 Put (TQQQ261218P00058000)
option OPRA

EOD

Oct 1, 2026

2.53+7.203%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2800	2.5500	2.2800	2.5300	+7.203%	5	542	0.000%
2026-09-30	2.3600	2.3600	2.3600	2.3600	-4.839%	1	539	+7.203%
2026-09-29	2.4500	2.6500	2.4000	2.4800	0.000%	20	572	+2.016%
2026-09-28	2.5600	2.7200	2.4800	2.4800	+12.727%	63	571	+2.016%
2026-09-25	2.3900	2.5500	2.2000	2.2000	-12.000%	108	568	+15.000%
2026-09-24	2.5900	2.5900	2.5000	2.5000	+1.626%	5	581	+1.200%
2026-09-23	2.3100	2.5000	2.3100	2.4600	+11.312%	5	582	+2.846%
2026-09-22	2.2700	2.3400	2.2100	2.2100	-7.917%	28	580	+14.480%
2026-09-21	2.7900	2.8000	2.4000	2.4000	-26.829%	42	558	+5.417%
2026-09-18	3.3500	3.3500	3.2800	3.2800	-7.082%	54	570	-22.866%
2026-09-17	3.7000	3.7000	3.3700	3.5300	-23.261%	28	517	-28.329%
2026-09-16	4.0000	4.6000	4.0000	4.6000	+4.545%	19	518	-45.000%
2026-09-15	4.1000	4.4500	4.1000	4.4000	+9.181%	25	517	-42.500%
2026-09-14	4.6800	4.6800	4.0000	4.0300	+4.675%	9	493	-37.221%
2026-09-11	3.8500	3.8500	3.8500	3.8500	-16.304%	1	490	-34.286%
2026-09-10	4.4000	4.6000	4.4000	4.6000	+10.312%	25	491	-45.000%
2026-09-09	3.8000	4.1700	3.8000	4.1700	+10.026%	34	478	-39.329%
2026-09-08	3.8100	3.8100	3.7900	3.7900	+1.067%	10	448	-33.245%
2026-09-04	3.7500	3.7500	3.7000	3.7500	+4.167%	7	434	-32.533%
2026-09-03	3.9000	3.9000	3.6000	3.6000	-17.808%	31	434	-29.722%
2026-09-02	4.5800	4.5800	4.3300	4.3800	-4.783%	12	435	-42.237%
2026-09-01	4.5000	4.6000	4.2400	4.6000	+16.162%	26	429	-45.000%
2026-08-31	4.0000	4.0000	3.9500	3.9600	-1.980%	10	440	-36.111%
2026-08-28	3.8500	4.1500	3.8500	4.0400	+0.248%	8	437	-37.376%
2026-08-27	4.3800	4.3800	4.0000	4.0300	-13.333%	32	443	-37.221%
2026-08-26	5.4500	5.4500	4.6500	4.6500	-5.102%	21	427	-45.591%
2026-08-25	4.7000	4.9000	4.7000	4.9000	-3.922%	3	425	-48.367%
2026-08-24	5.2000	5.5000	5.0200	5.1000	+4.082%	18	423	-50.392%
2026-08-21	4.9000	4.9000	4.9000	4.9000	-7.021%	4	408	-48.367%
2026-08-20	5.2000	5.2700	5.1100	5.2700	+7.114%	8	406	-51.992%
2026-08-19	5.1700	5.1800	4.9200	4.9200	+0.408%	26	401	-48.577%
2026-08-18	5.0900	5.0900	4.9000	4.9000	+12.644%	6	387	-48.367%
2026-08-17	4.1400	4.3500	4.1400	4.3500	0.000%	4	385	-41.839%
2026-08-14	4.4500	4.4800	4.3500	4.3500	+1.636%	19	385	-41.839%
2026-08-13	4.2200	4.4000	4.2200	4.2800	-6.957%	6	372	-40.888%
2026-08-12	4.6000	4.7500	4.5600	4.6000	-9.804%	93	426	-45.000%
2026-08-11	5.1000	5.1000	4.9400	5.1000	+4.082%	26	352	-50.392%
2026-08-10	4.9800	4.9800	4.9000	4.9000	-3.353%	26	348	-48.367%
2026-08-07	5.4000	5.5500	5.0700	5.0700	-7.818%	44	342	-50.099%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+0.917%	4	369	-54.000%
2026-08-05	5.3100	5.5000	5.3100	5.4500	+0.739%	3	368	-53.578%
2026-08-04	5.9000	5.9000	5.4100	5.4100	-18.891%	215	369	-53.235%
2026-08-03	7.2500	7.2500	6.6400	6.6700	-16.625%	77	381	-62.069%
2026-07-31	8.0000	8.0000	8.0000	8.0000	-9.910%	5	390	-68.375%
2026-07-30	8.8700	8.8800	8.6800	8.8800	-1.333%	207	400	-71.509%
2026-07-29	9.7500	10.1000	9.0000	9.0000	+0.334%	31	195	-71.889%
2026-07-28	9.3500	9.3500	8.9700	8.9700	+2.281%	15	190	-71.795%
2026-07-27	8.5900	9.0800	8.5900	8.7700	+8.944%	9	185	-71.152%
2026-07-24	8.4500	8.4900	8.0500	8.0500	-3.938%	10	180	-68.571%
2026-07-23	7.9700	9.0000	7.9700	8.3800	+12.483%	32	189	-69.809%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-0.667%	1	172	-66.040%
2026-07-21	7.5000	7.5000	7.5000	7.5000	-0.925%	1	173	-66.267%
2026-07-20	7.5700	7.5700	7.5700	7.5700	-5.375%	1	173	-66.579%
2026-07-17	7.6700	8.0000	7.6700	8.0000	+9.589%	28	174	-68.375%
2026-07-16	7.3000	7.3000	7.3000	7.3000	-4.575%	1	172	-65.342%
2026-07-08	7.6500	7.6500	7.6500	7.6500	+3.378%	1	173	-66.928%
2026-07-07	7.6800	7.6800	7.4000	7.4000	+12.291%	2	172	-65.811%
2026-06-30	7.0800	7.0800	6.5900	6.5900	-4.493%	18	176	-61.608%
2026-06-29	7.3100	7.4500	6.9000	6.9000	-13.534%	14	175	-63.333%
2026-06-26	8.0700	8.0700	7.9800	7.9800	+22.393%	4	180	-68.296%
2026-06-22	6.5200	6.5200	6.5200	6.5200	-2.976%	5	180	-61.196%
2026-06-17	6.7200	6.7200	6.7200	6.7200	+5.329%	3	180	-62.351%
2026-06-16	6.2400	6.3800	6.2400	6.3800	+5.107%	3	180	-60.345%
2026-06-15	6.3700	6.3700	6.0700	6.0700	-23.262%	5	172	-58.320%
2026-06-12	7.6800	7.9100	7.6800	7.9100	-3.537%	4	172	-68.015%
2026-06-11	8.2000	8.2000	8.2000	8.2000	+6.910%	1	172	-69.146%
2026-06-08	7.6500	7.6700	7.6500	7.6700	-3.643%	2	174	-67.014%
2026-06-05	7.0500	8.0400	7.0000	7.9600	+30.065%	11	174	-68.216%
2026-06-04	6.1200	6.1200	6.1200	6.1200	+4.259%	1	171	-58.660%
2026-06-02	5.8700	5.8700	5.8700	5.8700	-10.654%	3	172	-56.899%
2026-05-27	6.5700	6.5700	6.5700	6.5700	-3.382%	1	173	-61.492%
2026-05-26	6.9000	6.9000	6.8000	6.8000	+0.741%	23	173	-62.794%
2026-05-22	6.4800	6.7500	6.4800	6.7500	-11.533%	4	150	-62.519%
2026-05-19	7.6300	7.6300	7.6300	7.6300	+1.733%	2	151	-66.841%
2026-05-15	7.6000	7.7500	7.5000	7.5000	-2.089%	5	152	-66.267%
2026-05-12	7.6600	7.6600	7.6600	7.6600	+4.932%	2	150	-66.971%
2026-05-11	7.3000	7.3000	7.3000	7.3000	-2.667%	20	150	-65.342%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-7.178%	1	136	-66.267%
2026-05-06	8.0800	8.0800	8.0800	8.0800	-10.520%	1	137	-68.688%
2026-05-04	9.1500	9.1500	9.0300	9.0300	-11.988%	45	137	-71.982%
2026-04-30	10.2600	10.2600	10.2600	10.2600	-1.536%	1	138	-75.341%
2026-04-29	10.4200	10.4200	10.4200	10.4200	-1.698%	9	138	-75.720%
2026-04-28	10.8400	10.8400	10.6000	10.6000	+4.228%	7	129	-76.132%
2026-04-27	9.8800	10.5000	9.8800	10.1700	-0.294%	93	129	-75.123%
2026-04-24	10.2000	10.2700	10.2000	10.2000	-10.683%	3	61	-75.196%
2026-04-23	11.4200	11.4200	11.4200	11.4200	+6.035%	3	59	-77.846%
2026-04-22	11.0000	11.0000	10.7700	10.7700	-4.943%	11	59	-76.509%
2026-04-21	11.4200	11.4200	11.2700	11.3300	+0.354%	3	52	-77.670%
2026-04-20	11.2900	11.2900	11.2900	11.2900	+1.346%	1	52	-77.591%
2026-04-17	11.3000	11.3000	11.0200	11.1400	0.000%	66	53	-77.289%