Dark

TQQQ20261218P76
TQQQ Dec 18 2026 76.00 Put (TQQQ261218P00076000)
option OPRA

EOD

Oct 1, 2026

7.57+7.224%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5700	7.5700	7.5700	7.5700	+7.224%	1	650	0.000%
2026-09-30	7.1600	7.1600	7.0600	7.0600	-11.418%	9	651	+7.224%
2026-09-29	8.0300	8.1000	7.9700	7.9700	+1.529%	222	651	-5.019%
2026-09-28	7.5700	8.1500	7.5700	7.8500	+12.143%	6	496	-3.567%
2026-09-25	7.5000	7.5000	7.0000	7.0000	-7.162%	26	497	+8.143%
2026-09-24	8.2000	8.4000	7.5400	7.5400	-1.438%	115	487	+0.398%
2026-09-23	7.2500	7.8000	7.2500	7.6500	+9.286%	34	386	-1.046%
2026-09-22	7.0500	7.0900	7.0000	7.0000	-6.667%	42	408	+8.143%
2026-09-21	8.5000	8.5000	7.5000	7.5000	-23.858%	253	402	+0.933%
2026-09-18	10.3400	10.3400	9.8500	9.8500	-5.742%	13	221	-23.147%
2026-09-17	10.4500	10.4500	10.4500	10.4500	-20.713%	1	220	-27.560%
2026-09-16	11.8200	13.1800	11.8200	13.1800	+3.780%	9	219	-42.564%
2026-09-15	12.7000	12.7000	12.5200	12.7000	+0.237%	49	213	-40.394%
2026-09-14	13.0300	13.0300	12.5900	12.6700	+14.661%	11	205	-40.253%
2026-09-11	11.3900	11.3900	11.0300	11.0500	-9.574%	12	195	-31.493%
2026-09-10	12.8700	12.8700	12.2200	12.2200	+8.142%	56	190	-38.052%
2026-09-09	11.1500	11.3000	11.1500	11.3000	+4.630%	3	141	-33.009%
2026-09-08	10.9000	10.9000	10.8000	10.8000	+0.746%	4	147	-29.907%
2026-09-04	10.7000	10.7700	10.7000	10.7200	-10.368%	9	135	-29.384%
2026-09-01	11.8700	11.9600	11.8700	11.9600	+2.485%	3	136	-36.706%
2026-08-31	11.6700	11.6700	11.6700	11.6700	+1.832%	2	136	-35.133%
2026-08-28	10.0500	11.4600	10.0500	11.4600	-1.377%	9	136	-33.944%
2026-08-27	11.6200	11.6200	11.6200	11.6200	-7.778%	5	135	-34.854%
2026-08-26	12.6000	12.6000	12.6000	12.6000	-1.176%	1	138	-39.921%
2026-08-25	12.7500	12.7500	12.7500	12.7500	+2.000%	5	142	-40.627%
2026-08-21	12.7000	12.7000	12.5000	12.5000	+10.035%	7	142	-39.440%
2026-08-19	11.3600	11.3600	11.3600	11.3600	-8.387%	4	137	-33.363%
2026-08-18	12.2000	12.4000	12.0000	12.4000	+15.349%	22	139	-38.952%
2026-08-17	10.5600	10.7500	10.4500	10.7500	-0.922%	9	138	-29.581%
2026-08-14	11.6000	11.6000	10.7500	10.8500	+0.185%	32	132	-30.230%
2026-08-13	11.4500	11.4500	10.7000	10.8300	-5.990%	107	129	-30.102%
2026-08-12	11.2000	11.7000	11.2000	11.5200	-6.721%	17	166	-34.288%
2026-08-11	12.3500	12.3500	12.3500	12.3500	+0.734%	2	170	-38.704%
2026-08-10	12.2600	12.2600	12.2600	12.2600	-0.325%	15	172	-38.254%
2026-08-07	12.3000	12.3000	12.3000	12.3000	-4.799%	2	157	-38.455%
2026-08-05	12.8500	13.0000	12.8500	12.9200	-1.374%	3	155	-41.409%
2026-08-04	14.0200	14.0200	13.1000	13.1000	-15.972%	8	152	-42.214%
2026-08-03	15.5900	15.5900	15.5900	15.5900	-8.294%	50	150	-51.443%
2026-07-31	17.0000	17.0000	17.0000	17.0000	-9.574%	32	100	-55.471%
2026-07-30	18.8000	18.8000	18.8000	18.8000	-11.737%	1	100	-59.734%
2026-07-29	20.0000	21.3000	20.0000	21.3000	+10.592%	15	101	-64.460%
2026-07-28	19.3000	20.6200	18.8000	19.2600	+2.830%	1,039	1,063	-60.696%
2026-07-27	18.7300	18.7300	18.7300	18.7300	+15.975%	1,000	1,062	-59.584%
2026-07-20	16.1500	16.1500	16.1500	16.1500	-4.720%	1	63	-53.127%
2026-07-17	16.9500	16.9500	16.9500	16.9500	+10.712%	1	63	-55.339%
2026-07-16	15.3100	15.3100	15.3100	15.3100	+11.997%	1	64	-50.555%
2026-07-14	13.6700	13.6700	13.6700	13.6700	-8.378%	1	63	-44.623%
2026-07-13	14.9300	14.9300	14.9200	14.9200	+10.111%	24	63	-49.263%
2026-07-10	13.8000	13.8000	13.5000	13.5500	-3.352%	10	39	-44.133%
2026-07-09	14.0300	14.0900	14.0200	14.0200	-15.542%	17	38	-46.006%
2026-07-08	16.3500	16.6000	16.3500	16.6000	+3.170%	2	41	-54.398%
2026-07-07	16.0900	16.0900	16.0900	16.0900	+14.438%	1	43	-52.952%
2026-07-06	14.1900	14.1900	14.0600	14.0600	+3.382%	2	42	-46.159%
2026-07-02	13.6000	13.6000	13.6000	13.6000	-6.849%	1	41	-44.338%
2026-07-01	14.6000	14.6000	14.6000	14.6000	+9.774%	1	41	-48.151%
2026-06-30	13.3000	13.3000	13.3000	13.3000	-16.875%	1	40	-43.083%
2026-06-29	15.0000	16.0000	15.0000	16.0000	+1.846%	3	40	-52.688%
2026-06-25	14.8700	15.7100	14.8700	15.7100	-5.361%	16	37	-51.814%
2026-06-24	16.0000	16.6000	16.0000	16.6000	+7.097%	7	23	-54.398%
2026-06-23	16.0000	16.0000	15.5000	15.5000	+19.599%	4	27	-51.161%
2026-06-22	12.2000	12.9600	12.2000	12.9600	-4.000%	3	28	-41.590%
2026-06-16	13.5000	13.5000	13.5000	13.5000	+9.756%	2	33	-43.926%
2026-06-15	13.0000	13.0000	12.3000	12.3000	-18.109%	5	30	-38.455%
2026-06-12	15.5300	15.5300	15.0200	15.0200	-7.284%	3	30	-49.601%
2026-06-10	16.9100	16.9100	16.2000	16.2000	-2.410%	2	30	-53.272%
2026-06-09	16.1000	16.6000	16.1000	16.6000	+8.497%	2	31	-54.398%
2026-06-08	15.3000	15.3000	15.3000	15.3000	-3.592%	3	32	-50.523%
2026-06-05	15.0000	15.8700	14.3100	15.8700	+34.492%	9	29	-52.300%
2026-06-01	11.9800	12.3000	11.8000	11.8000	-4.992%	15	30	-35.847%
2026-05-29	12.4200	12.4200	12.4200	12.4200	+0.648%	1	32	-39.050%
2026-05-28	12.7000	12.7000	12.3400	12.3400	-4.044%	4	31	-38.655%
2026-05-26	13.2500	13.2500	12.8500	12.8600	-5.092%	25	29	-41.135%
2026-05-22	13.5500	13.5500	13.5500	13.5500	-12.013%	1	9	-44.133%
2026-05-18	15.4000	15.4000	15.4000	15.4000	+3.356%	1	9	-50.844%
2026-05-15	15.0000	15.2600	14.9000	14.9000	+1.017%	3	10	-49.195%
2026-05-14	14.7500	14.7500	14.7500	14.7500	+1.724%	1	6	-48.678%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+2.113%	1	5	-47.793%
2026-05-12	16.4200	16.4200	14.2000	14.2000	-2.136%	4	5	-46.690%
2026-05-11	14.7700	15.1000	14.2500	14.5100	-5.657%	12	5	-47.829%
2026-05-08	15.6900	15.6900	15.3800	15.3800	0.000%	2	2	-50.780%