Dark

TQQQ20261218P62
TQQQ Dec 18 2026 62.00 Put (TQQQ261218P00062000)
option OPRA

EOD

Oct 1, 2026

3.07+2.676%(+0.08)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.4000	3.0700	3.0700	+2.676%	49	563	0.000%
2026-09-30	3.0500	3.0500	2.9200	2.9900	-4.473%	26	574	+2.676%
2026-09-29	3.1200	3.1300	3.1200	3.1300	-3.395%	5	577	-1.917%
2026-09-28	3.1000	3.5200	3.1000	3.2400	+9.459%	89	573	-5.247%
2026-09-25	2.9800	3.2000	2.9600	2.9600	-10.843%	9	500	+3.716%
2026-09-24	3.4500	3.5500	3.1900	3.3200	+1.220%	60	495	-7.530%
2026-09-23	2.8000	3.3000	2.8000	3.2800	+12.329%	61	440	-6.402%
2026-09-22	2.9800	2.9800	2.9200	2.9200	-7.302%	35	395	+5.137%
2026-09-21	3.6000	3.6000	3.1500	3.1500	-26.744%	48	408	-2.540%
2026-09-18	4.5000	4.5000	4.3000	4.3000	-7.328%	2	399	-28.605%
2026-09-17	4.7900	4.7900	4.6400	4.6400	-19.304%	17	408	-33.836%
2026-09-16	5.2500	5.9900	5.2500	5.7500	+2.131%	15	432	-46.609%
2026-09-15	5.4000	5.7400	5.4000	5.6300	+7.238%	14	405	-45.471%
2026-09-14	6.0800	6.0800	5.2500	5.2500	+5.634%	33	412	-41.524%
2026-09-11	5.1500	5.1500	4.8500	4.9700	-11.408%	6	404	-38.229%
2026-09-10	5.6100	5.6100	5.6100	5.6100	+6.654%	1	399	-45.276%
2026-09-09	5.1000	5.3500	5.1000	5.2600	+6.263%	27	398	-41.635%
2026-09-08	4.7500	4.9500	4.7500	4.9500	+3.340%	8	381	-37.980%
2026-09-04	4.7000	4.8000	4.7000	4.7900	-2.245%	6	386	-35.908%
2026-09-03	4.9500	4.9500	4.9000	4.9000	-11.871%	16	386	-37.347%
2026-09-02	5.8500	5.8500	5.5500	5.5600	0.000%	12	386	-44.784%
2026-09-01	5.7800	5.7800	5.5600	5.5600	+7.752%	13	380	-44.784%
2026-08-31	5.1600	5.1600	5.1600	5.1600	+1.176%	1	370	-40.504%
2026-08-28	5.1200	5.3000	4.9500	5.1000	+0.990%	22	370	-39.804%
2026-08-27	5.3000	5.3000	5.0500	5.0500	-15.833%	13	357	-39.208%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-2.121%	1	352	-48.833%
2026-08-25	6.1600	6.1600	6.1300	6.1300	-1.920%	6	353	-49.918%
2026-08-24	6.9000	6.9000	6.2500	6.2500	-4.871%	18	348	-50.880%
2026-08-20	6.5700	6.5700	6.5700	6.5700	+7.705%	800	331	-53.272%
2026-08-19	6.3000	6.3000	6.0000	6.1000	+0.494%	5	917	-49.672%
2026-08-18	6.1000	6.2000	6.0700	6.0700	+19.488%	9	916	-49.423%
2026-08-17	5.0800	5.0800	5.0800	5.0800	-7.636%	10	907	-39.567%
2026-08-14	5.5000	5.5000	5.5000	5.5000	-5.983%	2	902	-44.182%
2026-08-12	5.5100	5.8900	5.5100	5.8500	-14.599%	4	900	-47.521%
2026-08-06	7.0000	7.0000	6.8500	6.8500	+0.735%	9	901	-55.182%
2026-08-05	6.7400	6.8000	6.7400	6.8000	0.000%	2	910	-54.853%
2026-08-04	7.8000	7.8000	6.8000	6.8000	-17.073%	10	911	-54.853%
2026-08-03	9.4200	9.4200	8.1800	8.2000	-18.245%	38	912	-62.561%
2026-07-31	10.0800	10.0800	10.0300	10.0300	-0.199%	5	935	-69.392%
2026-07-30	10.1800	10.5000	10.0500	10.0500	-9.050%	23	933	-69.453%
2026-07-29	11.0800	11.9500	11.0500	11.0500	+2.982%	10	960	-72.217%
2026-07-28	11.1300	11.6300	10.7000	10.7300	+1.322%	826	954	-71.389%
2026-07-27	10.0000	11.0000	10.0000	10.5900	+0.953%	20	377	-71.010%
2026-07-24	10.2900	10.5500	9.8100	10.4900	+10.305%	71	381	-70.734%
2026-07-23	9.5100	9.5100	9.5100	9.5100	+10.581%	1	325	-67.718%
2026-07-22	8.6000	8.6000	8.6000	8.6000	+3.490%	1	324	-64.302%
2026-07-21	8.3100	8.3100	8.3100	8.3100	-10.356%	1	325	-63.057%
2026-07-20	9.2700	9.2700	9.2700	9.2700	-2.626%	1	324	-66.882%
2026-07-17	10.1500	10.7500	9.5200	9.5200	+17.241%	16	323	-67.752%
2026-07-15	8.0500	8.1200	8.0000	8.1200	+5.455%	104	311	-62.192%
2026-07-14	7.9700	7.9700	7.7000	7.7000	-0.645%	4	207	-60.130%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-6.627%	2	205	-60.387%
2026-07-09	8.3000	8.3000	8.3000	8.3000	-13.542%	3	207	-63.012%
2026-07-08	9.4000	9.6000	9.4000	9.6000	+1.053%	7	204	-68.021%
2026-07-02	9.0000	9.5000	9.0000	9.5000	+19.647%	16	184	-67.684%
2026-07-01	7.9400	7.9400	7.9400	7.9400	-5.589%	1	184	-61.335%
2026-06-29	9.0500	9.0500	8.4100	8.4100	-14.184%	143	252	-63.496%
2026-06-24	9.4200	9.8000	9.3800	9.8000	+3.485%	10	115	-68.673%
2026-06-23	9.4000	9.4700	9.1000	9.4700	+21.410%	8	118	-67.582%
2026-06-22	7.2500	7.8000	7.2500	7.8000	+8.183%	9	110	-60.641%
2026-06-16	7.2100	7.2100	7.2100	7.2100	+8.096%	1	109	-57.420%
2026-06-15	6.6700	6.6700	6.6700	6.6700	-40.764%	1	148	-53.973%
2026-06-09	9.6000	11.2600	9.5900	11.2600	+61.549%	600	148	-72.735%
2026-06-02	6.9900	6.9900	6.9700	6.9700	-3.329%	13	29	-55.954%
2026-05-29	7.2100	7.2100	7.2100	7.2100	-4.250%	1	18	-57.420%
2026-05-28	7.5300	7.5300	7.5300	7.5300	+0.400%	59	18	-59.230%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-0.662%	1	18	-59.067%
2026-05-26	7.5500	7.5500	7.5500	7.5500	0.000%	1	19	-59.338%
2026-05-22	7.5500	7.5500	7.5500	7.5500	-18.817%	1	19	-59.338%
2026-05-18	9.3000	9.3000	9.3000	9.3000	+5.682%	1	18	-66.989%
2026-05-15	8.8000	8.8000	8.8000	8.8000	+1.149%	2	18	-65.114%
2026-05-11	8.7000	8.7000	8.7000	8.7000	-5.640%	1	16	-64.713%
2026-05-08	8.9700	9.2200	8.9700	9.2200	-12.190%	3	15	-66.703%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-6.166%	1	17	-70.762%
2026-05-04	10.4500	11.1900	10.4500	11.1900	+5.566%	3	16	-72.565%
2026-05-01	10.1100	10.6000	10.1100	10.6000	-11.667%	2	16	-71.038%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-3.226%	1	16	-74.417%
2026-04-29	12.3500	12.4000	12.3500	12.4000	-3.727%	3	16	-75.242%
2026-04-28	12.1500	12.8800	12.1500	12.8800	+6.888%	8	13	-76.165%
2026-04-27	12.1500	12.1500	12.0500	12.0500	-0.083%	3	10	-74.523%
2026-04-24	12.4000	12.4900	11.8500	12.0600	-13.857%	12	10	-74.544%
2026-04-21	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-78.071%