Dark

TQQQ20261218P75
TQQQ Dec 18 2026 75.00 Put (TQQQ261218P00075000)
option OPRA

EOD

Oct 1, 2026

6.81-2.714%(-0.19)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	7.6000	6.6500	6.8100	-2.714%	328	3,070	0.000%
2026-09-30	7.0000	7.0000	6.6000	7.0000	-3.448%	297	2,866	-2.714%
2026-09-29	7.3000	7.5500	7.0900	7.2500	-0.275%	77	2,748	-6.069%
2026-09-28	7.2400	8.0000	7.2000	7.2700	+8.346%	30	2,744	-6.327%
2026-09-25	7.0500	7.2100	6.6500	6.7100	-6.154%	117	2,727	+1.490%
2026-09-24	7.5700	7.9500	7.1500	7.1500	+0.704%	63	2,699	-4.755%
2026-09-23	6.7500	7.3100	6.7500	7.1000	+10.078%	41	2,664	-4.085%
2026-09-22	7.1000	7.1000	6.4500	6.4500	-7.857%	112	3,120	+5.581%
2026-09-21	8.3000	8.3000	6.9500	7.0000	-26.471%	1,057	3,105	-2.714%
2026-09-18	9.7000	9.9600	9.5200	9.5200	-4.514%	115	2,634	-28.466%
2026-09-17	10.0500	10.2000	9.9400	9.9700	-18.279%	12	2,565	-31.695%
2026-09-16	11.2500	12.5500	11.0000	12.2000	+2.521%	52	2,575	-44.180%
2026-09-15	11.6300	11.9000	11.6300	11.9000	+7.207%	17	2,574	-42.773%
2026-09-14	12.5000	12.5000	10.7500	11.1000	+7.143%	30	2,563	-38.649%
2026-09-11	10.5000	10.6500	10.3300	10.3600	-9.913%	14	2,563	-34.266%
2026-09-10	12.1000	12.2000	11.5000	11.5000	+6.778%	27	2,560	-40.783%
2026-09-09	10.8000	10.9700	10.5000	10.7700	+5.588%	41	2,558	-36.769%
2026-09-08	9.9000	10.5400	9.9000	10.2000	+0.394%	4	2,551	-33.235%
2026-09-04	9.9600	10.2000	9.8000	10.1600	-0.196%	28	2,546	-32.972%
2026-09-03	10.9500	11.1100	10.1700	10.1800	-10.858%	90	2,546	-33.104%
2026-09-02	11.8200	12.1000	11.4200	11.4200	-2.142%	31	2,522	-40.368%
2026-09-01	11.6000	12.0500	11.2700	11.6700	+14.975%	18	2,521	-41.645%
2026-08-31	10.8000	11.0000	10.1500	10.1500	-4.516%	38	2,508	-32.906%
2026-08-28	10.7000	10.8800	10.6200	10.6300	+0.663%	46	2,479	-35.936%
2026-08-27	11.0500	11.0500	10.5000	10.5600	-9.744%	34	2,486	-35.511%
2026-08-26	12.1500	12.1500	11.7000	11.7000	-4.878%	353	2,488	-41.795%
2026-08-25	12.2900	12.3200	11.9500	12.3000	-0.243%	35	2,500	-44.634%
2026-08-24	12.9000	13.2500	12.3300	12.3300	+2.750%	74	2,531	-44.769%
2026-08-21	12.2700	12.2700	11.9500	12.0000	-4.837%	44	2,469	-43.250%
2026-08-20	12.1900	12.6100	12.0000	12.6100	+7.594%	1,020	2,610	-45.995%
2026-08-19	12.0000	12.0000	11.4000	11.7200	+1.034%	352	2,792	-41.894%
2026-08-18	11.3800	11.8600	11.3800	11.6000	+13.725%	162	2,843	-41.293%
2026-08-17	10.0300	10.2600	9.8000	10.2000	0.000%	344	2,834	-33.235%
2026-08-14	10.1600	10.8000	10.1600	10.2000	-1.449%	59	2,519	-33.235%
2026-08-13	10.2500	10.4100	10.1500	10.3500	-5.220%	18	2,485	-34.203%
2026-08-12	10.8500	11.2200	10.8500	10.9200	-7.692%	164	2,570	-37.637%
2026-08-11	11.8000	12.1000	11.5500	11.8300	-0.672%	189	2,476	-42.434%
2026-08-10	11.9200	11.9200	11.5400	11.9100	-0.750%	291	2,457	-42.821%
2026-08-07	12.5000	12.5000	11.9200	12.0000	-8.046%	21	2,446	-43.250%
2026-08-06	13.4500	13.4500	12.8900	13.0500	+5.157%	14	2,448	-47.816%
2026-08-05	12.3200	12.5500	12.3000	12.4100	-1.897%	168	2,446	-45.125%
2026-08-04	13.6500	13.6500	12.3800	12.6500	-15.667%	563	2,440	-46.166%
2026-08-03	16.1300	16.1300	15.0000	15.0000	-8.815%	27	1,982	-54.600%
2026-07-31	15.1500	16.4500	15.1500	16.4500	-6.693%	3	1,996	-58.602%
2026-07-30	18.4300	18.4300	17.6300	17.6300	-6.074%	11	1,995	-61.373%
2026-07-29	19.6800	20.4400	18.7700	18.7700	+2.011%	68	2,021	-63.719%
2026-07-28	18.9700	19.9200	18.2100	18.4000	+0.327%	1,101	2,121	-62.989%
2026-07-27	17.5000	18.4900	17.5000	18.3400	+2.918%	55	1,689	-62.868%
2026-07-24	17.1000	17.8200	17.1000	17.8200	+2.709%	51	1,661	-61.785%
2026-07-23	16.0000	17.3500	15.9600	17.3500	+19.655%	1,008	1,653	-60.749%
2026-07-22	14.5000	14.5000	14.5000	14.5000	+1.754%	1	686	-53.034%
2026-07-21	14.5500	14.7800	14.2500	14.2500	-10.208%	35	685	-52.211%
2026-07-20	15.3300	16.0000	14.9900	15.8700	-2.037%	47	653	-57.089%
2026-07-17	16.0000	17.6000	16.0000	16.2000	+7.285%	8	645	-57.963%
2026-07-16	14.2500	15.1000	14.2500	15.1000	+12.939%	7	648	-54.901%
2026-07-15	14.0000	14.3500	13.1500	13.3700	+0.526%	57	646	-49.065%
2026-07-14	13.5000	13.5000	13.3000	13.3000	-7.510%	18	605	-48.797%
2026-07-13	14.2000	14.5500	13.7200	14.3800	+9.771%	21	617	-52.643%
2026-07-10	13.6000	14.0000	13.0500	13.1000	-3.676%	9	613	-48.015%
2026-07-09	13.8500	14.0500	13.4000	13.6000	-10.820%	23	606	-49.926%
2026-07-08	15.3500	16.2200	15.2500	15.2500	+1.667%	13	589	-55.344%
2026-07-07	14.9900	15.6000	14.7000	15.0000	+10.865%	41	600	-54.600%
2026-07-06	13.5700	13.5700	13.5000	13.5300	-13.822%	26	579	-49.667%
2026-07-02	13.5200	15.7000	13.0600	15.7000	+17.427%	64	508	-56.624%
2026-07-01	13.4500	13.4500	13.3700	13.3700	-1.691%	4	508	-49.065%
2026-06-30	13.6000	13.6000	13.6000	13.6000	-2.158%	1	522	-49.926%
2026-06-29	14.8000	15.7700	13.8500	13.9000	-13.125%	113	522	-51.007%
2026-06-26	17.0000	17.0000	15.3800	16.0000	+4.987%	14	430	-57.438%
2026-06-25	14.3900	16.2500	14.3900	15.2400	-5.342%	13	421	-55.315%
2026-06-24	15.2000	16.3500	15.2000	16.1000	+2.679%	125	412	-57.702%
2026-06-23	15.5000	16.0100	15.1500	15.6800	+20.430%	29	305	-56.569%
2026-06-22	12.3000	13.0200	12.3000	13.0200	+1.958%	4	292	-47.696%
2026-06-18	13.0000	13.0000	12.7700	12.7700	-8.786%	17	318	-46.672%
2026-06-17	13.1600	14.0300	12.9200	14.0000	+5.660%	22	318	-51.357%
2026-06-16	12.1000	13.2500	12.1000	13.2500	+9.685%	74	318	-48.604%
2026-06-15	12.4300	12.5000	11.8900	12.0800	-16.976%	53	302	-43.626%
2026-06-12	15.3500	15.7500	14.5500	14.5500	-4.902%	10	302	-53.196%
2026-06-11	17.0000	17.0000	15.3000	15.3000	-11.098%	4	302	-55.490%
2026-06-10	15.8600	17.2800	15.7700	17.2100	+7.227%	14	302	-60.430%
2026-06-09	15.6500	18.5000	15.2500	16.0500	+10.537%	32	299	-57.570%
2026-06-08	15.0000	15.0000	14.3900	14.5200	-8.101%	26	290	-53.099%
2026-06-05	13.0000	15.8000	13.0000	15.8000	+33.898%	40	291	-56.899%
2026-06-04	11.9300	11.9300	11.8000	11.8000	-0.254%	6	279	-42.288%
2026-06-03	11.9500	11.9500	11.6300	11.8300	+2.780%	14	276	-42.434%
2026-06-02	11.3100	11.5100	11.3100	11.5100	+0.612%	14	296	-40.834%
2026-06-01	11.8000	12.0500	11.1700	11.4400	-5.062%	140	292	-40.472%
2026-05-29	11.8500	12.0500	11.8500	12.0500	+0.921%	4	285	-43.485%
2026-05-28	11.6000	12.0000	11.6000	11.9400	-4.096%	158	287	-42.965%
2026-05-26	12.1200	12.5500	12.1200	12.4500	-4.962%	9	314	-45.301%
2026-05-22	13.0000	13.1000	13.0000	13.1000	-10.335%	32	312	-48.015%
2026-05-21	14.6100	14.6100	14.6100	14.6100	-3.691%	3	312	-53.388%
2026-05-19	14.8100	15.1700	14.8100	15.1700	-0.525%	31	312	-55.109%
2026-05-18	15.2500	15.2500	15.2500	15.2500	+5.172%	1	393	-55.344%
2026-05-15	15.0500	15.0500	14.5000	14.5000	+3.943%	116	393	-53.034%
2026-05-14	14.2000	14.2000	13.7200	13.9500	-1.483%	110	358	-51.183%
2026-05-13	14.6200	14.6200	14.0000	14.1600	-2.814%	38	368	-51.907%
2026-05-12	14.8600	15.5600	14.5700	14.5700	+2.968%	25	368	-53.260%
2026-05-11	14.2400	14.2400	13.8200	14.1500	+2.314%	14	368	-51.873%
2026-05-08	14.5200	14.9900	13.7900	13.8300	-12.744%	338	338	-50.759%
2026-05-07	15.4000	15.8500	15.2500	15.8500	-0.126%	56	63	-57.035%
2026-05-06	15.9500	15.9500	15.8700	15.8700	-11.092%	3	7	-57.089%
2026-05-01	17.8500	17.8500	17.8500	17.8500	-7.609%	2	2	-61.849%
2026-04-24	19.3200	19.3200	19.3200	19.3200	-5.894%	1	2	-64.752%
2026-04-23	20.5300	20.5300	20.5300	20.5300	0.000%	1	1	-66.829%