Dark

TQQQ20261218P72
TQQQ Dec 18 2026 72.00 Put (TQQQ261218P00072000)
option OPRA

EOD

Sep 30, 2026

5.65-7.830%(-0.48)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.7900	5.7900	5.5400	5.6500	-7.830%	12	368	0.000%
2026-09-29	6.2100	6.2500	6.0100	6.1300	+0.163%	12	366	-7.830%
2026-09-28	6.4500	6.5200	6.1200	6.1200	+12.088%	16	359	-7.680%
2026-09-25	5.6100	5.6200	5.4600	5.4600	-11.935%	8	352	+3.480%
2026-09-24	6.5300	6.5300	6.2000	6.2000	+3.506%	3	358	-8.871%
2026-09-23	6.0500	6.2500	5.6000	5.9900	+10.517%	67	389	-5.676%
2026-09-22	5.5700	5.6000	5.4200	5.4200	-8.908%	37	376	+4.244%
2026-09-21	6.6800	6.6800	5.9500	5.9500	-27.439%	16	366	-5.042%
2026-09-18	8.1000	8.4500	8.1000	8.2000	-1.324%	36	358	-31.098%
2026-09-17	8.6500	8.6500	8.2900	8.3100	-21.972%	51	359	-32.010%
2026-09-16	9.3500	10.6500	9.3500	10.6500	+4.617%	59	316	-46.948%
2026-09-15	9.7100	10.1900	9.3500	10.1800	+1.800%	10	311	-44.499%
2026-09-14	10.3600	10.3600	10.0000	10.0000	+12.613%	18	309	-43.500%
2026-09-11	8.8000	8.9400	8.8000	8.8800	-15.429%	7	302	-36.374%
2026-09-10	10.5000	10.5000	10.5000	10.5000	+13.514%	1	296	-46.190%
2026-09-09	9.0000	9.3000	9.0000	9.2500	+5.114%	37	295	-38.919%
2026-09-08	8.3000	8.8000	8.3000	8.8000	+0.571%	2	302	-35.795%
2026-09-04	8.6000	8.7500	8.4000	8.7500	+1.744%	16	295	-35.429%
2026-09-03	8.7800	8.9000	8.5000	8.6000	-14.000%	186	295	-34.302%
2026-09-01	10.1000	10.1000	9.5000	10.0000	+8.696%	8	245	-43.500%
2026-08-31	9.5000	9.5000	9.1000	9.2000	+0.546%	21	238	-38.587%
2026-08-28	8.6000	9.3000	8.6000	9.1500	+1.667%	27	225	-38.251%
2026-08-27	9.0000	9.0000	9.0000	9.0000	-12.281%	1	218	-37.222%
2026-08-26	10.2000	10.2600	10.2000	10.2600	-5.872%	2	217	-44.932%
2026-08-24	11.3900	11.4500	10.9000	10.9000	+2.637%	31	218	-48.165%
2026-08-20	10.5500	10.7300	10.5500	10.6200	+4.631%	3	187	-46.798%
2026-08-19	10.3000	10.3000	9.8500	10.1500	-1.456%	23	189	-44.335%
2026-08-18	10.2000	10.3500	10.0000	10.3000	+23.353%	19	174	-45.146%
2026-08-17	8.6500	8.6500	8.3500	8.3500	-8.242%	13	163	-32.335%
2026-08-14	8.8300	9.1000	8.8300	9.1000	+2.247%	8	154	-37.912%
2026-08-13	8.8800	9.1500	8.7000	8.9000	-5.820%	29	151	-36.517%
2026-08-12	9.7500	9.7500	9.4500	9.4500	-10.000%	4	154	-40.212%
2026-08-11	10.3100	10.5000	10.3100	10.5000	+1.744%	6	151	-46.190%
2026-08-10	10.2000	10.3200	10.2000	10.3200	-1.244%	2	148	-45.252%
2026-08-07	11.1500	11.1500	10.4000	10.4500	-5.856%	15	148	-45.933%
2026-08-06	11.1000	11.1000	11.1000	11.1000	+1.370%	1	157	-49.099%
2026-08-05	10.9500	10.9500	10.9500	10.9500	-0.455%	5	156	-48.402%
2026-08-04	12.1700	12.1700	10.8700	11.0000	-15.902%	97	177	-48.636%
2026-08-03	13.0800	13.0800	13.0800	13.0800	-14.788%	1	138	-56.804%
2026-07-31	15.3500	15.3500	15.3500	15.3500	-5.364%	1	137	-63.192%
2026-07-30	16.2000	16.2200	16.1000	16.2200	-12.796%	27	138	-65.166%
2026-07-29	17.4000	18.6000	17.4000	18.6000	+5.682%	13	148	-69.624%
2026-07-28	17.6000	17.6000	17.6000	17.6000	+5.833%	1	156	-67.898%
2026-07-27	15.0500	16.6300	15.0500	16.6300	+8.693%	11	157	-66.025%
2026-07-24	15.5000	15.5000	15.3000	15.3000	+17.692%	3	158	-63.072%
2026-07-22	13.2000	13.2000	13.0000	13.0000	+2.362%	3	160	-56.538%
2026-07-21	12.6000	12.8000	12.6000	12.7000	-8.633%	12	161	-55.512%
2026-07-20	13.9000	13.9000	13.9000	13.9000	-6.899%	1	160	-59.353%
2026-07-17	14.9000	14.9300	14.9000	14.9300	+23.695%	2	160	-62.157%
2026-07-15	12.0700	12.0700	12.0700	12.0700	+1.429%	2	161	-53.190%
2026-07-14	11.3100	11.9000	11.3100	11.9000	-9.917%	3	159	-52.521%
2026-07-13	12.7500	13.2100	12.7500	13.2100	+8.635%	2	158	-57.229%
2026-07-10	12.2000	12.2000	12.1600	12.1600	-1.538%	3	157	-53.536%
2026-07-09	12.3500	12.3500	12.3500	12.3500	-8.519%	2	156	-54.251%
2026-07-08	13.5000	14.1600	13.5000	13.5000	0.000%	5	154	-58.148%
2026-07-07	13.4700	14.0500	13.4700	13.5000	+9.312%	5	155	-58.148%
2026-07-06	12.4500	12.4500	12.3500	12.3500	0.000%	7	153	-54.251%
2026-07-02	12.3500	12.3500	12.3500	12.3500	-3.891%	20	159	-54.251%
2026-07-01	12.8500	12.8500	12.8500	12.8500	+14.222%	3	159	-56.031%
2026-06-30	12.3000	12.3000	11.2500	11.2500	-10.000%	10	156	-49.778%
2026-06-29	13.2200	13.2200	12.5000	12.5000	-12.953%	7	155	-54.800%
2026-06-26	15.1000	15.1000	14.3600	14.3600	-0.966%	2	152	-60.655%
2026-06-24	14.5500	14.5500	14.3700	14.5000	+1.045%	4	152	-61.034%
2026-06-23	13.3100	14.3500	13.3100	14.3500	+27.329%	18	154	-60.627%
2026-06-22	11.2700	11.2700	11.2700	11.2700	-0.705%	9	156	-49.867%
2026-06-18	11.6000	11.6300	11.3500	11.3500	+2.715%	16	146	-50.220%
2026-06-16	10.7300	11.0500	10.7300	11.0500	-11.600%	3	146	-48.869%
2026-06-15	12.0000	12.5000	12.0000	12.5000	-17.655%	4	147	-54.800%
2026-06-11	15.2200	15.2200	15.1800	15.1800	-2.379%	2	147	-62.780%
2026-06-10	15.5500	15.5500	15.5500	15.5500	+2.844%	1	146	-63.666%
2026-06-09	14.5300	15.1300	14.5300	15.1200	+17.483%	22	147	-62.632%
2026-06-08	12.2500	13.0000	12.2500	12.8700	+4.380%	6	146	-56.099%
2026-06-05	12.5500	12.5500	12.3300	12.3300	+20.293%	2	148	-54.177%
2026-06-03	10.2500	10.2500	10.2500	10.2500	-1.347%	2	149	-44.878%
2026-06-02	10.3900	10.3900	10.3900	10.3900	+3.486%	15	157	-45.621%
2026-06-01	10.0400	10.0400	10.0400	10.0400	-11.542%	2	164	-43.725%
2026-05-26	10.0500	11.3500	10.0500	11.3500	-9.200%	22	164	-50.220%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-2.496%	1	163	-54.800%
2026-05-20	12.8200	12.8200	12.8200	12.8200	-2.137%	3	163	-55.928%
2026-05-19	13.9500	13.9500	13.1000	13.1000	-4.727%	13	134	-56.870%
2026-05-18	13.7900	13.8500	13.7500	13.7500	-2.482%	30	134	-58.909%
2026-05-12	13.3000	14.1100	13.3000	14.1000	+11.462%	12	134	-59.929%
2026-05-11	12.9100	12.9100	12.6500	12.6500	-4.384%	63	134	-55.336%
2026-05-08	13.2400	13.6600	13.1300	13.2300	-10.305%	307	121	-57.294%
2026-05-07	13.6800	14.7500	13.6200	14.7500	0.000%	43	43	-61.695%