Dark

TQQQ20261218P65
TQQQ Dec 18 2026 65.00 Put (TQQQ261218P00065000)
option OPRA

EOD

Oct 1, 2026

3.79+2.989%(+0.11)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	4.2000	3.6000	3.7900	+2.989%	139	1,875	0.000%
2026-09-30	3.5700	3.6800	3.5000	3.6800	-5.641%	41	1,821	+2.989%
2026-09-29	3.8900	4.1400	3.8400	3.9000	-2.500%	127	1,835	-2.821%
2026-09-28	3.7200	4.3000	3.7200	4.0000	+12.676%	88	1,764	-5.250%
2026-09-25	3.8600	3.9200	3.5500	3.5500	-6.579%	40	1,688	+6.761%
2026-09-24	4.2800	4.2900	3.8000	3.8000	-2.062%	218	1,691	-0.263%
2026-09-23	3.6800	4.0500	3.6800	3.8800	+10.227%	81	1,662	-2.320%
2026-09-22	3.6100	3.8000	3.4400	3.5200	-7.368%	99	1,633	+7.670%
2026-09-21	4.4000	4.4000	3.7800	3.8000	-24.901%	152	1,592	-0.263%
2026-09-18	5.4000	5.5000	5.0600	5.0600	-7.156%	44	1,618	-25.099%
2026-09-17	5.6500	5.8500	5.4500	5.4500	-21.243%	124	1,664	-30.459%
2026-09-16	6.4500	7.2700	6.1500	6.9200	+1.318%	123	1,614	-45.231%
2026-09-15	6.5000	6.9500	6.5000	6.8300	+7.729%	66	1,612	-44.510%
2026-09-14	7.2500	7.2700	6.1700	6.3400	+5.667%	29	1,613	-40.221%
2026-09-11	6.1000	6.2300	5.8200	6.0000	-13.043%	42	1,600	-36.833%
2026-09-10	7.0500	7.0500	6.6700	6.9000	+11.290%	155	1,589	-45.072%
2026-09-09	6.1700	6.3400	6.1000	6.2000	+1.639%	40	1,479	-38.871%
2026-09-08	5.6800	6.1000	5.6500	6.1000	+6.087%	78	1,483	-37.869%
2026-09-04	5.5500	5.8500	5.5500	5.7500	-1.541%	59	1,485	-34.087%
2026-09-03	6.2800	6.4000	5.7000	5.8400	-11.515%	226	1,485	-35.103%
2026-09-02	6.8600	6.8600	6.6000	6.6000	-3.650%	40	1,519	-42.576%
2026-09-01	6.8000	7.0500	6.4700	6.8500	+16.102%	70	1,513	-44.672%
2026-08-31	6.4700	6.4700	5.9000	5.9000	-4.839%	103	1,501	-35.763%
2026-08-28	6.1500	6.3200	5.7100	6.2000	+3.333%	64	1,504	-38.871%
2026-08-27	6.5000	6.5800	6.0000	6.0000	-14.040%	84	1,510	-36.833%
2026-08-26	7.0000	7.0000	6.8500	6.9800	-3.056%	14	1,512	-45.702%
2026-08-25	7.3000	7.5000	7.0000	7.2000	-4.762%	26	1,521	-47.361%
2026-08-24	7.5900	8.1000	7.4700	7.5600	+4.709%	62	1,523	-49.868%
2026-08-21	7.5500	7.5500	7.2200	7.2200	-5.000%	16	1,468	-47.507%
2026-08-20	7.5000	7.7200	7.3300	7.6000	+5.556%	82	1,494	-50.132%
2026-08-19	7.3000	7.5500	7.0500	7.2000	-0.690%	326	1,628	-47.361%
2026-08-18	7.0000	7.3400	7.0000	7.2500	+15.815%	64	1,613	-47.724%
2026-08-17	6.0000	6.2600	5.9000	6.2600	-0.635%	350	1,631	-39.457%
2026-08-14	6.1500	6.5000	6.1100	6.3000	0.000%	40	1,313	-39.841%
2026-08-13	6.4500	6.4800	6.2000	6.3000	-7.353%	48	1,296	-39.841%
2026-08-12	6.6500	6.9000	6.6300	6.8000	-7.984%	55	1,300	-44.265%
2026-08-11	7.3000	7.5000	7.3000	7.3900	+1.651%	15	1,287	-48.714%
2026-08-10	7.4700	7.4700	7.1000	7.2700	-1.757%	55	1,282	-47.868%
2026-08-07	7.6500	7.8500	7.4000	7.4000	-8.642%	127	1,296	-48.784%
2026-08-06	8.5000	8.5000	8.0000	8.1000	+1.631%	130	1,383	-53.210%
2026-08-05	7.7500	7.9700	7.6500	7.9700	+2.311%	160	1,362	-52.447%
2026-08-04	8.4500	8.5500	7.7900	7.7900	-18.172%	668	1,341	-51.348%
2026-08-03	10.7600	10.7600	9.4400	9.5200	-11.852%	109	1,388	-60.189%
2026-07-31	10.3800	12.2500	10.3800	10.8000	-7.692%	37	1,361	-64.907%
2026-07-30	12.5000	12.5000	11.7000	11.7000	-15.523%	36	1,357	-67.607%
2026-07-29	13.1500	13.8500	12.2200	13.8500	+12.328%	216	1,354	-72.635%
2026-07-28	13.0000	13.3800	12.0500	12.3300	+3.266%	485	1,248	-69.262%
2026-07-27	11.3000	12.6700	11.3000	11.9400	+0.336%	132	1,098	-68.258%
2026-07-24	11.6500	12.0500	11.2000	11.9000	+3.478%	50	1,016	-68.151%
2026-07-23	11.2800	11.9500	11.0000	11.5000	+17.949%	80	983	-67.043%
2026-07-22	10.0000	10.0000	9.6000	9.7500	+2.094%	38	963	-61.128%
2026-07-21	9.9000	9.9000	9.4900	9.5500	-10.244%	36	1,050	-60.314%
2026-07-20	10.0500	10.6700	10.0500	10.6400	-2.385%	15	1,064	-64.380%
2026-07-17	11.4500	12.1500	10.7000	10.9000	+9.000%	304	1,065	-65.229%
2026-07-16	9.7100	10.0000	9.7100	10.0000	+10.011%	7	968	-62.100%
2026-07-15	9.3200	9.7000	9.0900	9.0900	+2.250%	23	962	-58.306%
2026-07-14	9.2500	9.3000	8.8900	8.8900	-7.396%	11	947	-57.368%
2026-07-13	9.1800	9.7500	9.1800	9.6000	+10.345%	23	946	-60.521%
2026-07-10	8.7600	8.7600	8.7000	8.7000	-4.396%	2	931	-56.437%
2026-07-09	9.4500	9.8000	9.1000	9.1000	-11.220%	68	930	-58.352%
2026-07-08	10.5500	11.0000	10.2500	10.2500	-0.485%	23	989	-63.024%
2026-07-07	10.0000	10.6200	10.0000	10.3000	+14.444%	42	983	-63.204%
2026-07-06	9.8100	9.8100	9.0000	9.0000	-16.589%	19	954	-57.889%
2026-07-02	10.6000	10.7900	10.6000	10.7900	+19.227%	4	942	-64.875%
2026-07-01	8.9000	9.0500	8.8000	9.0500	+9.168%	32	942	-58.122%
2026-06-30	9.6900	9.6900	8.2900	8.2900	-12.460%	65	1,192	-54.282%
2026-06-29	9.8500	10.1000	9.3500	9.4700	-13.039%	374	1,240	-59.979%
2026-06-26	11.1700	11.1700	10.7000	10.8900	+2.254%	11	903	-65.197%
2026-06-25	10.6500	10.6500	10.6500	10.6500	-2.562%	1	902	-64.413%
2026-06-23	10.8500	11.1800	10.3000	10.9300	+22.534%	50	906	-65.325%
2026-06-22	8.6000	9.0000	8.3000	8.9200	+1.943%	135	896	-57.511%
2026-06-18	9.0000	9.1000	8.7500	8.7500	-4.891%	24	913	-56.686%
2026-06-17	8.8500	9.2000	8.8500	9.2000	+2.222%	2	913	-58.804%
2026-06-16	7.7000	9.0000	7.7000	9.0000	+9.756%	26	913	-57.889%
2026-06-15	8.3300	8.5500	8.1000	8.2000	-19.844%	224	927	-53.780%
2026-06-12	9.8700	10.2300	9.8700	10.2300	-6.575%	3	927	-62.952%
2026-06-11	11.5000	12.2000	10.7500	10.9500	-9.877%	169	927	-65.388%
2026-06-10	10.7500	12.1500	10.7500	12.1500	+5.286%	69	921	-68.807%
2026-06-09	10.4000	12.5500	10.4000	11.5400	+15.631%	266	912	-67.158%
2026-06-08	9.5000	10.0500	9.5000	9.9800	-9.273%	15	892	-62.024%
2026-06-05	8.7000	11.0000	8.6000	11.0000	+35.802%	201	903	-65.545%
2026-06-04	8.1000	8.1000	8.1000	8.1000	0.000%	1	812	-53.210%
2026-06-03	8.0700	8.1000	8.0700	8.1000	+2.402%	3	812	-53.210%
2026-06-02	7.7900	7.9100	7.7900	7.9100	+8.356%	6	813	-52.086%
2026-06-01	8.2000	8.2000	7.3000	7.3000	-8.750%	3	810	-48.082%
2026-05-29	7.8300	8.1000	7.8300	8.0000	-2.439%	26	809	-52.625%
2026-05-28	8.4000	8.4000	8.1000	8.2000	-5.747%	35	802	-53.780%
2026-05-27	8.5500	8.7800	8.5500	8.7000	+2.959%	9	798	-56.437%
2026-05-26	8.4500	8.6500	8.1300	8.4500	-5.375%	102	802	-55.148%
2026-05-22	9.1000	9.1000	8.9300	8.9300	-6.492%	2	746	-57.559%
2026-05-21	9.7400	9.7500	9.5500	9.5500	-0.105%	5	746	-60.314%
2026-05-20	9.6000	9.6000	9.5600	9.5600	-9.384%	2	746	-60.356%
2026-05-19	10.3000	10.7000	10.2500	10.5500	+2.427%	111	767	-64.076%
2026-05-18	10.0000	10.5000	10.0000	10.3000	+1.678%	20	767	-63.204%
2026-05-15	10.4500	10.4500	9.9700	10.1300	+7.196%	107	767	-62.586%
2026-05-14	9.7500	9.7500	9.4500	9.4500	-4.255%	42	641	-59.894%
2026-05-13	9.9000	9.9000	9.4000	9.8700	-6.711%	17	612	-61.601%
2026-05-12	10.3000	10.6400	10.3000	10.5800	+7.411%	205	612	-64.178%
2026-05-11	9.6300	9.8800	9.6300	9.8500	-2.475%	34	612	-61.523%
2026-05-08	9.9500	10.1000	9.9500	10.1000	-7.763%	5	409	-62.475%
2026-05-07	10.6700	10.9500	10.0500	10.9500	+1.108%	56	407	-65.388%
2026-05-06	11.0000	11.2500	10.7700	10.8300	-7.436%	324	447	-65.005%
2026-05-05	11.6700	11.9000	11.6500	11.7000	-6.175%	138	323	-67.607%
2026-05-04	12.4200	12.7000	12.0500	12.4700	+1.796%	187	292	-69.607%
2026-05-01	12.3200	12.4200	12.0800	12.2500	-6.274%	126	41	-69.061%
2026-04-30	13.0000	13.1500	13.0000	13.0700	-3.185%	4	41	-71.002%
2026-04-27	13.7900	13.7900	13.5000	13.5000	-2.315%	18	38	-71.926%
2026-04-24	13.8200	13.8200	13.8200	13.8200	-10.260%	20	20	-72.576%
2026-04-21	15.4000	15.4000	15.4000	15.4000	0.000%	2	0	-75.390%