Dark

TQQQ20261218P70
TQQQ Dec 18 2026 70.00 Put (TQQQ261218P00070000)
option OPRA

EOD

Oct 1, 2026

5.17+3.400%(+0.17)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0100	5.6000	4.9500	5.1700	+3.400%	133	2,740	0.000%
2026-09-30	5.0200	5.0400	4.8500	5.0000	-7.407%	53	2,782	+3.400%
2026-09-29	5.5000	5.6000	5.2500	5.4000	-1.280%	398	2,769	-4.259%
2026-09-28	5.1400	5.8800	5.1000	5.4700	+11.633%	201	2,680	-5.484%
2026-09-25	5.2000	5.3000	4.9000	4.9000	-8.411%	142	2,527	+5.510%
2026-09-24	5.7800	6.0500	5.3000	5.3500	+0.753%	168	2,518	-3.364%
2026-09-23	4.9000	5.5000	4.9000	5.3100	+11.321%	301	2,609	-2.637%
2026-09-22	5.0000	5.0500	4.7100	4.7700	-8.795%	256	2,488	+8.386%
2026-09-21	6.0500	6.0500	5.1800	5.2300	-25.286%	304	2,524	-1.147%
2026-09-18	7.2000	7.5000	7.0000	7.0000	-6.040%	264	2,505	-26.143%
2026-09-17	7.7500	7.8500	7.4000	7.4500	-19.022%	223	2,449	-30.604%
2026-09-16	8.6500	9.6600	8.1800	9.2000	0.000%	254	2,450	-43.804%
2026-09-15	8.9800	9.2000	8.6500	9.2000	+7.602%	172	2,371	-43.804%
2026-09-14	9.3200	9.7200	8.2500	8.5500	+7.547%	378	2,352	-39.532%
2026-09-11	8.3500	8.3500	7.8000	7.9500	-11.173%	204	2,315	-34.969%
2026-09-10	9.0000	9.5000	8.8500	8.9500	+7.831%	112	2,208	-42.235%
2026-09-09	8.2000	8.5600	8.2000	8.3000	+3.620%	83	2,177	-37.711%
2026-09-08	7.6600	8.1500	7.6600	8.0100	+4.026%	233	2,131	-35.456%
2026-09-04	7.5500	7.8000	7.4000	7.7000	-1.408%	60	1,945	-32.857%
2026-09-03	8.4500	8.5000	7.6500	7.8100	-9.397%	96	1,945	-33.803%
2026-09-02	9.3000	9.3000	8.6200	8.6200	-5.586%	77	1,922	-40.023%
2026-09-01	9.0000	9.2600	8.5000	9.1300	+15.863%	39	1,892	-43.373%
2026-08-31	8.2300	8.5500	7.8800	7.8800	-3.550%	66	1,890	-34.391%
2026-08-28	8.4000	8.4200	7.6000	8.1700	+3.549%	107	1,880	-36.720%
2026-08-27	8.4600	8.7700	7.8900	7.8900	-14.239%	146	1,849	-34.474%
2026-08-26	9.2700	9.5000	9.0100	9.2000	-2.646%	80	1,860	-43.804%
2026-08-25	9.5200	9.6500	9.4000	9.4500	-3.963%	24	1,830	-45.291%
2026-08-24	10.0500	10.4500	9.7300	9.8400	+4.681%	23	1,831	-47.459%
2026-08-21	9.7500	9.8500	9.2500	9.4000	-5.051%	94	1,835	-45.000%
2026-08-20	9.7000	10.1500	9.6000	9.9000	+8.315%	272	1,779	-47.778%
2026-08-19	8.9000	9.9000	8.9000	9.1400	-1.189%	29	1,616	-43.435%
2026-08-18	9.2500	9.3500	9.0000	9.2500	+14.907%	77	1,606	-44.108%
2026-08-17	8.2000	8.2000	7.7000	8.0500	0.000%	446	1,592	-35.776%
2026-08-14	8.0000	8.4000	7.9500	8.0500	-0.862%	95	1,740	-35.776%
2026-08-13	8.6300	8.6300	8.0000	8.1200	-7.200%	145	1,707	-36.330%
2026-08-12	8.6600	8.9000	8.5500	8.7500	-7.407%	249	1,647	-40.914%
2026-08-11	9.3300	9.6000	9.2000	9.4500	+1.070%	84	1,575	-45.291%
2026-08-10	9.4500	9.4500	9.1000	9.3500	-1.579%	135	1,618	-44.706%
2026-08-07	9.9000	9.9000	9.5000	9.5000	-7.407%	242	1,520	-45.579%
2026-08-06	11.0000	11.0000	10.1000	10.2600	+1.084%	334	1,454	-49.610%
2026-08-05	9.9500	10.1500	9.8400	10.1500	+1.196%	57	1,435	-49.064%
2026-08-04	11.0500	11.0500	9.9200	10.0300	-16.763%	1,085	1,426	-48.455%
2026-08-03	13.0500	13.0500	11.8600	12.0500	-11.070%	38	1,074	-57.095%
2026-07-31	14.1700	14.4900	13.4500	13.5500	-7.192%	58	1,050	-61.845%
2026-07-30	15.2500	15.2500	14.6000	14.6000	-13.712%	7	1,014	-64.589%
2026-07-29	15.5300	17.0000	15.5300	16.9200	+11.462%	48	1,036	-69.444%
2026-07-28	16.0000	16.2000	14.9500	15.1800	-1.748%	93	1,035	-65.942%
2026-07-27	13.5400	15.4500	13.4800	15.4500	+4.959%	67	1,066	-66.537%
2026-07-24	14.3300	14.7200	13.9400	14.7200	+3.808%	79	1,038	-64.878%
2026-07-23	13.5500	14.2600	13.4800	14.1800	+17.676%	90	1,037	-63.540%
2026-07-22	12.0600	12.0600	11.9000	12.0500	+1.688%	19	972	-57.095%
2026-07-21	12.3000	12.3600	11.7300	11.8500	-8.846%	309	955	-56.371%
2026-07-20	12.6900	13.0000	12.6600	13.0000	-2.402%	32	684	-60.231%
2026-07-17	14.5100	14.5100	12.7000	13.3200	+8.824%	177	673	-61.186%
2026-07-16	12.0000	12.5000	11.7500	12.2400	+7.557%	45	643	-57.761%
2026-07-15	10.8000	11.3800	10.8000	11.3800	+4.404%	10	640	-54.569%
2026-07-14	11.2500	11.2500	10.9000	10.9000	-8.403%	5	638	-52.569%
2026-07-13	11.8100	11.9000	11.7500	11.9000	+9.375%	11	638	-56.555%
2026-07-10	11.3500	11.5500	10.8800	10.8800	-4.141%	15	643	-52.482%
2026-07-09	11.4000	11.7200	11.3500	11.3500	-8.835%	8	641	-54.449%
2026-07-08	12.4000	13.4500	12.4000	12.4500	+1.220%	25	640	-58.474%
2026-07-07	12.4500	13.0500	12.3000	12.3000	+8.850%	19	633	-57.967%
2026-07-06	11.0700	11.3500	11.0700	11.3000	-12.062%	7	624	-54.248%
2026-07-02	11.8000	13.1000	11.8000	12.8500	+18.981%	86	595	-59.767%
2026-07-01	10.8000	10.8000	10.8000	10.8000	+4.147%	1	595	-52.130%
2026-06-30	10.9000	10.9000	10.1500	10.3700	-11.216%	300	595	-50.145%
2026-06-29	12.4000	12.4000	11.5600	11.6800	-11.849%	185	368	-55.736%
2026-06-26	13.2500	13.2500	13.2500	13.2500	+3.113%	1	336	-60.981%
2026-06-25	13.3600	13.5500	12.7500	12.8500	-4.674%	24	335	-59.767%
2026-06-24	13.0500	13.7800	12.9400	13.4800	+1.506%	14	326	-61.647%
2026-06-23	13.0900	13.3700	12.4000	13.2800	+20.727%	63	321	-61.069%
2026-06-22	10.3800	11.0000	10.0000	11.0000	+3.774%	45	311	-53.000%
2026-06-18	11.0000	11.0000	10.6000	10.6000	-3.636%	4	295	-51.226%
2026-06-17	11.0000	11.0000	10.9500	11.0000	+0.091%	5	295	-53.000%
2026-06-16	10.0000	10.9900	10.0000	10.9900	+11.010%	43	295	-52.957%
2026-06-15	10.4000	10.4000	9.7700	9.9000	-19.512%	112	340	-47.778%
2026-06-12	12.7500	12.7800	12.2000	12.3000	-14.583%	46	340	-57.967%
2026-06-11	14.5000	14.5000	13.4500	14.4000	-4.000%	57	340	-64.097%
2026-06-10	13.7300	15.0000	13.3400	15.0000	+12.782%	40	344	-65.533%
2026-06-09	13.6200	15.5800	13.3000	13.3000	+9.016%	342	374	-61.128%
2026-06-08	11.5000	12.2500	11.5000	12.2000	-6.728%	49	562	-57.623%
2026-06-05	11.1000	13.2600	11.1000	13.0800	+32.121%	110	550	-60.474%
2026-06-04	10.5000	10.5000	9.9000	9.9000	+2.062%	25	530	-47.778%
2026-06-03	9.8200	9.9000	9.7000	9.7000	+1.253%	35	526	-46.701%
2026-06-02	9.4700	9.5800	9.4300	9.5800	+0.419%	6	526	-46.033%
2026-06-01	9.7000	9.9000	9.1500	9.5400	-3.343%	98	521	-45.807%
2026-05-29	9.8500	11.0000	9.7500	9.8700	-0.303%	68	482	-47.619%
2026-05-28	10.0000	10.0000	9.8000	9.9000	-6.692%	5	419	-47.778%
2026-05-27	10.3500	10.6100	10.3500	10.6100	+0.569%	5	419	-51.272%
2026-05-26	10.2000	10.5500	10.1100	10.5500	-2.765%	68	418	-50.995%
2026-05-22	10.6800	11.4000	10.6800	10.8500	-4.825%	42	417	-52.350%
2026-05-21	11.4000	11.4000	11.4000	11.4000	-4.841%	1	411	-54.649%
2026-05-20	11.9800	11.9800	11.9800	11.9800	-5.296%	1	411	-56.845%
2026-05-19	12.6500	12.6500	12.6500	12.6500	+1.038%	1	412	-59.130%
2026-05-18	12.4500	12.5500	12.3000	12.5200	+2.204%	54	412	-58.706%
2026-05-15	11.9800	12.2500	11.9800	12.2500	+6.522%	21	412	-57.796%
2026-05-14	12.0500	12.0500	11.5000	11.5000	-3.117%	11	416	-55.043%
2026-05-13	12.0000	12.0000	11.8600	11.8700	-4.042%	106	409	-56.445%
2026-05-12	12.2300	13.0000	12.2300	12.3700	+3.950%	26	409	-58.205%
2026-05-11	11.9500	12.0200	11.6000	11.9000	-2.219%	55	409	-56.555%
2026-05-08	13.0000	13.0000	12.1700	12.1700	-9.043%	37	401	-57.518%
2026-05-07	12.7800	13.3800	12.6500	13.3800	+1.364%	241	385	-61.360%
2026-05-06	13.2500	13.4000	13.1900	13.2000	-7.950%	137	149	-60.833%
2026-05-05	14.2200	14.3400	14.2000	14.3400	-4.400%	5	37	-63.947%
2026-05-04	15.2500	15.2500	15.0000	15.0000	-0.067%	12	35	-65.533%
2026-05-01	15.0100	15.0100	15.0100	15.0100	-10.120%	2	32	-65.556%
2026-04-24	16.7000	16.7000	16.7000	16.7000	0.000%	32	32	-69.042%