Dark

TQQQ20261218P60
TQQQ Dec 18 2026 60.00 Put (TQQQ261218P00060000)
option OPRA

EOD

Oct 1, 2026

2.69-2.182%(-0.06)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7000	3.0000	2.5700	2.6900	-2.182%	195	5,672	0.000%
2026-09-30	2.5500	2.7500	2.5300	2.7500	-2.827%	140	5,652	-2.182%
2026-09-29	2.8000	2.9800	2.5900	2.8300	-2.414%	61	5,673	-4.947%
2026-09-28	2.7200	3.1000	2.7200	2.9000	+12.840%	1,929	5,678	-7.241%
2026-09-25	2.8200	2.9000	2.5700	2.5700	-10.764%	240	4,386	+4.669%
2026-09-24	3.0100	3.0100	2.8100	2.8800	+1.408%	63	4,393	-6.597%
2026-09-23	2.7700	2.9200	2.7300	2.8400	+9.653%	59	4,377	-5.282%
2026-09-22	2.7200	2.7200	2.5500	2.5900	-7.500%	593	4,363	+3.861%
2026-09-21	3.2000	3.2000	2.7200	2.8000	-23.288%	832	4,353	-3.929%
2026-09-18	3.8700	4.0500	3.6500	3.6500	-8.750%	300	4,329	-26.301%
2026-09-17	4.3800	4.3800	4.0000	4.0000	-21.569%	397	4,287	-32.750%
2026-09-16	4.7600	5.4500	4.5000	5.1000	+0.990%	98	4,357	-47.255%
2026-09-15	4.7500	5.1500	4.7500	5.0500	+6.316%	71	4,290	-46.733%
2026-09-14	5.4200	5.5000	4.5000	4.7500	+9.447%	120	4,274	-43.368%
2026-09-11	5.0700	5.0700	4.2500	4.3400	-15.891%	86	4,220	-38.018%
2026-09-10	5.2000	5.3000	4.9000	5.1600	+17.273%	150	4,208	-47.868%
2026-09-09	4.4800	4.7700	4.4000	4.4000	+0.917%	47	4,131	-38.864%
2026-09-08	4.2200	4.5000	4.2200	4.3600	+5.569%	270	4,158	-38.303%
2026-09-04	4.2500	4.2900	4.0500	4.1300	-3.953%	72	3,972	-34.867%
2026-09-03	4.6800	4.7500	4.2000	4.3000	-9.853%	87	3,972	-37.442%
2026-09-02	5.2000	5.2100	4.7700	4.7700	-6.471%	145	3,990	-43.606%
2026-09-01	5.0500	5.2100	4.7500	5.1000	+18.605%	145	3,981	-47.255%
2026-08-31	4.6000	4.8000	4.3000	4.3000	-6.522%	152	3,926	-37.442%
2026-08-28	4.5000	4.7500	4.2400	4.6000	+4.545%	340	3,964	-41.522%
2026-08-27	5.0000	5.0500	4.4000	4.4000	-16.509%	184	3,819	-38.864%
2026-08-26	5.4000	5.4400	5.1400	5.2700	-1.311%	90	3,870	-48.956%
2026-08-25	5.3500	5.5700	5.3400	5.3400	-4.813%	56	3,837	-49.625%
2026-08-24	6.0000	6.1600	5.4500	5.6100	+2.000%	159	3,806	-52.050%
2026-08-21	5.4500	5.8700	5.4000	5.5000	-6.780%	134	3,772	-51.091%
2026-08-20	5.7700	5.9200	5.5000	5.9000	+7.273%	190	3,736	-54.407%
2026-08-19	5.3700	5.8100	5.3200	5.5000	-0.901%	121	3,687	-51.091%
2026-08-18	5.5000	5.6400	5.4100	5.5500	+16.842%	270	3,675	-51.532%
2026-08-17	4.6500	5.0000	4.2000	4.7500	-1.656%	976	3,560	-43.368%
2026-08-14	4.7000	5.0200	4.2500	4.8300	+1.046%	159	3,277	-44.306%
2026-08-13	5.1700	5.1700	4.7000	4.7800	-8.077%	204	3,243	-43.724%
2026-08-12	5.1500	5.3000	5.0700	5.2000	-7.965%	56	3,250	-48.269%
2026-08-11	5.6400	5.8400	5.5000	5.6500	0.000%	587	3,460	-52.389%
2026-08-10	5.8000	5.8000	5.5000	5.6500	+0.177%	90	3,124	-52.389%
2026-08-07	5.9000	6.1000	5.6400	5.6400	-9.904%	126	3,106	-52.305%
2026-08-06	5.1500	6.8200	5.1500	6.2600	+2.623%	369	3,107	-57.029%
2026-08-05	6.1500	6.1500	5.9500	6.1000	-1.613%	355	2,807	-55.902%
2026-08-04	6.8000	6.8000	6.0500	6.2000	-16.779%	356	2,540	-56.613%
2026-08-03	8.7000	8.7000	7.3500	7.4500	-13.372%	362	2,330	-63.893%
2026-07-31	8.5000	9.6000	8.2200	8.6000	-7.824%	76	2,253	-68.721%
2026-07-30	10.2000	10.2000	9.3000	9.3300	-13.611%	123	2,249	-71.168%
2026-07-29	9.7000	11.2000	9.5900	10.8000	+10.204%	169	2,241	-75.093%
2026-07-28	10.2500	10.8000	9.6000	9.8000	+3.158%	220	2,177	-72.551%
2026-07-27	8.8600	10.1000	8.8600	9.5000	-1.554%	143	2,076	-71.684%
2026-07-24	9.4000	9.6500	8.8300	9.6500	+2.660%	93	2,024	-72.124%
2026-07-23	8.9000	9.5000	8.6000	9.4000	+19.289%	130	1,990	-71.383%
2026-07-22	7.8000	7.8800	7.7000	7.8800	+3.684%	43	1,933	-65.863%
2026-07-21	7.9000	8.0000	7.6000	7.6000	-10.693%	198	1,906	-64.605%
2026-07-20	8.0000	8.6000	8.0000	8.5100	-0.468%	109	1,910	-68.390%
2026-07-17	9.3000	9.8700	8.4600	8.5500	+3.636%	224	1,837	-68.538%
2026-07-16	7.7100	8.2500	7.5200	8.2500	+12.551%	59	1,730	-67.394%
2026-07-15	7.0200	7.5000	7.0200	7.3300	+1.806%	30	1,722	-63.302%
2026-07-14	7.2700	7.2700	7.1500	7.2000	-9.320%	31	1,725	-62.639%
2026-07-13	7.5100	7.9400	7.5100	7.9400	+13.429%	12	1,718	-66.121%
2026-07-10	7.2600	7.3500	7.0000	7.0000	-4.372%	8	1,707	-61.571%
2026-07-09	7.5500	7.5500	7.3000	7.3200	-12.335%	111	1,701	-63.251%
2026-07-08	8.4500	9.0000	8.3000	8.3500	+1.212%	43	1,702	-67.784%
2026-07-07	8.0500	8.7000	8.0500	8.2500	+12.245%	460	1,699	-67.394%
2026-07-06	7.4300	7.5500	7.3000	7.3500	-10.909%	26	1,305	-63.401%
2026-07-02	8.0700	8.7700	8.0700	8.2500	+10.000%	91	1,330	-67.394%
2026-07-01	7.4000	7.5000	7.2300	7.5000	+10.294%	42	1,330	-64.133%
2026-06-30	7.5000	7.5000	6.7000	6.8000	-11.573%	335	1,325	-60.441%
2026-06-29	8.3000	8.7500	7.6900	7.6900	-14.556%	147	1,308	-65.020%
2026-06-26	9.5500	9.5500	8.6000	9.0000	+5.882%	24	1,180	-70.111%
2026-06-25	8.5000	9.2000	8.4500	8.5000	-6.593%	18	1,167	-68.353%
2026-06-24	8.9000	9.3500	8.6400	9.1000	+1.111%	61	1,161	-70.440%
2026-06-23	8.9800	9.2000	8.4500	9.0000	+23.967%	130	1,126	-70.111%
2026-06-22	6.8500	7.2600	6.6000	7.2600	+2.254%	57	1,072	-62.948%
2026-06-18	7.2500	7.2500	7.1000	7.1000	-8.387%	31	1,074	-62.113%
2026-06-17	7.4300	8.0800	7.4000	7.7500	+5.442%	73	1,074	-65.290%
2026-06-16	7.3000	7.3500	6.7000	7.3500	+10.526%	36	1,074	-63.401%
2026-06-15	6.9900	7.0100	6.5600	6.6500	-20.455%	31	1,067	-59.549%
2026-06-12	8.7000	8.7000	7.6100	8.3600	-1.065%	13	1,067	-67.823%
2026-06-11	9.7000	9.8500	8.4500	8.4500	-15.331%	368	1,067	-68.166%
2026-06-10	9.4500	10.1100	8.9000	9.9800	+9.670%	162	883	-73.046%
2026-06-09	7.5500	10.7000	7.5500	9.1000	+9.903%	75	773	-70.440%
2026-06-08	8.0000	8.3800	7.9000	8.2800	-6.966%	50	730	-67.512%
2026-06-05	7.5000	9.0000	7.3500	8.9000	+34.848%	30	734	-69.775%
2026-06-04	6.6200	6.6200	6.6000	6.6000	+0.304%	2	729	-59.242%
2026-06-03	6.4700	6.6000	6.4300	6.5800	+2.652%	29	729	-59.119%
2026-06-02	6.3800	6.4600	6.2500	6.4100	+0.313%	138	839	-58.034%
2026-06-01	6.5100	6.5100	6.3500	6.3900	-0.467%	23	809	-57.903%
2026-05-29	6.5000	6.6800	6.4000	6.4200	-3.167%	195	803	-58.100%
2026-05-28	7.2500	7.2500	6.5500	6.6300	-7.273%	442	816	-59.427%
2026-05-27	7.0000	7.3000	6.8500	7.1500	+3.623%	11	866	-62.378%
2026-05-26	6.8000	7.0000	6.7600	6.9000	-6.122%	72	858	-61.014%
2026-05-22	7.1900	7.3500	7.0200	7.3500	-3.289%	36	861	-63.401%
2026-05-21	7.9200	7.9900	7.6000	7.6000	-5.000%	9	850	-64.605%
2026-05-20	8.1700	8.2300	7.8000	8.0000	-3.030%	12	850	-66.375%
2026-05-19	8.3000	8.4700	8.2500	8.2500	+1.852%	5	844	-67.394%
2026-05-18	8.3200	8.5000	8.1000	8.1000	-2.410%	13	844	-66.790%
2026-05-15	8.5000	8.5000	8.1500	8.3000	+7.097%	20	844	-67.590%
2026-05-14	7.7300	7.9700	7.7300	7.7500	-4.908%	44	832	-65.290%
2026-05-13	8.3500	8.3500	8.0500	8.1500	+1.875%	104	862	-66.994%
2026-05-12	8.2500	8.7100	8.0000	8.0000	-0.621%	23	862	-66.375%
2026-05-11	8.0100	8.1500	7.9400	8.0500	-0.617%	5	862	-66.584%
2026-05-08	8.5500	8.7000	8.0000	8.1000	-9.396%	710	845	-66.790%
2026-05-07	8.7500	9.0100	8.6100	8.9400	+1.017%	184	268	-69.911%
2026-05-06	9.2000	9.2000	8.8500	8.8500	-7.716%	4	245	-69.605%
2026-05-05	9.6100	9.6500	9.5000	9.5900	-5.980%	69	245	-71.950%
2026-05-04	9.9200	10.3500	9.8300	10.2000	+2.102%	125	249	-73.627%
2026-05-01	10.1000	10.1000	9.9800	9.9900	-6.897%	14	235	-73.073%
2026-04-30	11.3500	11.3500	10.3500	10.7300	-6.288%	22	235	-74.930%
2026-04-29	11.4500	11.4500	11.4500	11.4500	-0.087%	6	244	-76.507%
2026-04-28	11.7200	11.7500	11.4600	11.4600	+3.150%	34	244	-76.527%
2026-04-27	10.7200	11.3000	10.6000	11.1100	-0.269%	86	238	-75.788%
2026-04-24	11.3300	11.5000	11.1300	11.1400	-7.167%	45	167	-75.853%
2026-04-23	11.8500	12.0500	11.3000	12.0000	+3.004%	86	159	-77.583%
2026-04-22	11.6000	11.9500	11.6000	11.6500	-8.627%	87	140	-76.910%
2026-04-21	12.6100	12.7500	12.5800	12.7500	+8.696%	11	87	-78.902%
2026-04-17	11.7300	11.7300	11.7300	11.7300	-10.798%	75	81	-77.067%
2026-04-16	15.0000	15.0000	13.1500	13.1500	0.000%	19	0	-79.544%