Dark

TQQQ20261218P80
TQQQ Dec 18 2026 80.00 Put (TQQQ261218P00080000)
option OPRA

EOD

Oct 1, 2026

8.98+1.012%(+0.09)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0000	10.0500	8.9800	8.9800	+1.012%	33	2,193	0.000%
2026-09-30	9.0100	9.0100	8.8900	8.8900	-7.876%	12	2,177	+1.012%
2026-09-29	10.0000	10.0000	9.6500	9.6500	-3.500%	2	2,192	-6.943%
2026-09-28	9.4000	10.0500	9.4000	10.0000	+12.360%	62	2,190	-10.200%
2026-09-25	8.9500	9.6000	8.9000	8.9000	-7.292%	45	2,178	+0.899%
2026-09-24	10.2000	10.3500	9.4800	9.6000	+1.266%	102	2,137	-6.458%
2026-09-23	8.8500	9.8500	8.7500	9.4800	+7.119%	147	2,115	-5.274%
2026-09-22	9.2500	9.2500	8.5500	8.8500	-5.951%	733	2,165	+1.469%
2026-09-21	10.6000	10.6100	9.2000	9.4100	-22.551%	484	1,979	-4.570%
2026-09-18	12.5500	12.9900	12.1500	12.1500	-6.322%	59	1,781	-26.091%
2026-09-17	13.1300	13.3200	12.9700	12.9700	-16.538%	55	1,772	-30.763%
2026-09-16	14.5200	15.5400	14.2100	15.5400	+2.237%	16	1,814	-42.214%
2026-09-15	14.5000	15.2500	14.5000	15.2000	+3.754%	9	1,814	-40.921%
2026-09-14	15.9000	15.9000	14.6500	14.6500	+9.738%	14	1,814	-38.703%
2026-09-11	13.3000	13.4800	13.3000	13.3500	-10.403%	14	1,803	-32.734%
2026-09-10	15.3400	15.4000	14.8000	14.9000	+6.810%	11	1,795	-39.732%
2026-09-09	13.5300	13.9500	13.3500	13.9500	+5.682%	63	1,830	-35.627%
2026-09-08	13.6200	13.6200	13.2000	13.2000	+0.228%	3	1,790	-31.970%
2026-09-04	12.8800	13.1700	12.8800	13.1700	+0.920%	71	1,718	-31.815%
2026-09-03	13.3500	13.3500	13.0500	13.0500	-14.258%	2	1,718	-31.188%
2026-09-02	15.2200	15.2200	15.2200	15.2200	+13.160%	10	1,716	-40.999%
2026-08-31	13.9700	13.9700	13.4500	13.4500	-1.465%	23	1,722	-33.234%
2026-08-28	12.7500	13.8900	12.7500	13.6500	+3.409%	119	1,706	-34.212%
2026-08-27	13.9400	13.9400	13.2000	13.2000	-10.630%	12	1,597	-31.970%
2026-08-26	15.3800	15.3800	14.7700	14.7700	-2.829%	9	1,595	-39.201%
2026-08-25	14.7500	15.4600	14.7500	15.2000	-2.251%	17	1,594	-40.921%
2026-08-24	15.6300	15.6300	15.5500	15.5500	+3.667%	9	1,587	-42.251%
2026-08-21	15.2000	15.4500	14.8600	15.0000	-1.510%	48	1,588	-40.133%
2026-08-20	15.5500	15.5500	15.0500	15.2300	+2.905%	3	1,553	-41.037%
2026-08-19	14.7600	14.8000	14.2500	14.8000	+3.497%	27	1,560	-39.324%
2026-08-18	14.4000	14.7000	14.3000	14.3000	+10.853%	20	1,547	-37.203%
2026-08-17	12.4200	12.9000	12.3000	12.9000	-1.149%	203	1,535	-30.388%
2026-08-14	12.7300	13.1700	12.7300	13.0500	+2.353%	10	1,384	-31.188%
2026-08-13	12.8000	13.0200	12.7500	12.7500	-6.319%	17	1,382	-29.569%
2026-08-12	13.7800	13.9500	13.6100	13.6100	-8.041%	4	1,375	-34.019%
2026-08-11	14.5000	14.8000	14.5000	14.8000	+2.210%	5	1,372	-39.324%
2026-08-10	14.3000	14.5500	14.2100	14.4800	-1.497%	47	1,371	-37.983%
2026-08-07	14.9800	15.1000	14.7000	14.7000	-6.667%	66	1,372	-38.912%
2026-08-06	15.7500	15.7500	15.7500	15.7500	+3.279%	20	1,370	-42.984%
2026-08-05	15.3500	15.3500	15.2500	15.2500	-0.651%	106	1,358	-41.115%
2026-08-04	16.7300	16.7300	15.3500	15.3500	-14.722%	270	1,409	-41.498%
2026-08-03	19.3800	19.3800	18.0000	18.0000	-10.670%	14	1,329	-50.111%
2026-07-31	19.5500	20.1500	18.8000	20.1500	-4.953%	14	1,324	-55.434%
2026-07-30	21.2000	21.2000	21.2000	21.2000	-14.688%	4	1,325	-57.642%
2026-07-29	22.2000	24.8500	21.8000	24.8500	+12.240%	15	1,321	-63.863%
2026-07-28	23.2500	23.2500	22.0200	22.1400	+0.636%	47	1,324	-59.440%
2026-07-27	21.1500	22.3000	21.1500	22.0000	+5.263%	28	1,326	-59.182%
2026-07-24	20.4400	20.9000	20.4400	20.9000	+4.605%	5	1,349	-57.033%
2026-07-23	19.6000	19.9800	19.1000	19.9800	+14.894%	9	1,350	-55.055%
2026-07-22	17.9000	17.9000	17.3900	17.3900	+0.812%	8	1,348	-48.361%
2026-07-21	17.5100	17.8800	17.1500	17.2500	-9.211%	17	1,370	-47.942%
2026-07-20	18.3600	19.0000	17.6700	19.0000	-2.464%	179	1,373	-52.737%
2026-07-17	20.0100	20.8000	18.3600	19.4800	+8.949%	25	1,344	-53.901%
2026-07-16	16.7500	17.9900	16.7500	17.8800	+7.711%	11	1,351	-49.776%
2026-07-15	16.6500	17.2000	16.6000	16.6000	+3.750%	734	2,030	-45.904%
2026-07-14	16.7000	16.7000	15.8800	16.0000	-8.571%	24	1,391	-43.875%
2026-07-13	16.5500	17.5000	16.5500	17.5000	+12.903%	11	1,368	-48.686%
2026-07-10	16.3400	16.3400	15.5000	15.5000	-8.824%	32	1,366	-42.065%
2026-07-09	15.7000	17.0000	15.7000	17.0000	-4.494%	21	1,363	-47.176%
2026-07-08	18.0600	19.1000	17.8000	17.8000	-1.657%	39	1,374	-49.551%
2026-07-07	17.7100	18.5000	17.5200	18.1000	+12.353%	1,024	1,353	-50.387%
2026-07-06	16.5700	16.5700	16.1100	16.1100	-13.387%	12	1,430	-44.258%
2026-07-02	16.4000	18.6600	16.4000	18.6000	+16.614%	31	1,439	-51.720%
2026-07-01	15.6500	16.0000	15.5000	15.9500	+7.047%	19	1,439	-43.699%
2026-06-30	15.9600	16.0500	14.8000	14.9000	-10.187%	58	1,448	-39.732%
2026-06-29	17.7500	18.6000	16.5300	16.5900	-11.093%	48	1,427	-45.871%
2026-06-26	18.2500	18.7000	18.2500	18.6600	+4.129%	8	1,425	-51.876%
2026-06-25	16.8700	18.2000	16.8700	17.9200	-7.438%	217	1,425	-49.888%
2026-06-24	18.0000	19.4300	17.7000	19.3600	+5.217%	14	1,450	-53.616%
2026-06-23	18.2400	18.5000	17.3500	18.4000	+19.094%	37	1,451	-51.196%
2026-06-22	14.7500	15.5500	14.2500	15.4500	+3.000%	195	1,444	-41.877%
2026-06-18	15.3000	15.3500	15.0000	15.0000	-9.366%	130	536	-40.133%
2026-06-17	15.5400	16.5500	15.4000	16.5500	+5.954%	1,141	536	-45.740%
2026-06-16	14.6000	15.7500	14.4800	15.6200	+8.850%	56	536	-42.510%
2026-06-15	14.6400	14.6500	14.2000	14.3500	-22.096%	48	450	-37.422%
2026-06-11	19.8500	20.0500	18.4200	18.4200	-2.694%	25	450	-51.249%
2026-06-09	17.9900	21.0000	17.9900	18.9300	+6.648%	44	473	-52.562%
2026-06-08	16.5100	17.7500	16.5100	17.7500	-1.004%	6	477	-49.408%
2026-06-05	15.2500	17.9300	15.2500	17.9300	+26.179%	26	475	-49.916%
2026-06-04	14.6900	14.8500	14.2100	14.2100	+3.345%	14	463	-36.805%
2026-06-03	13.1500	14.0000	13.1500	13.7500	+0.512%	33	459	-34.691%
2026-06-02	13.6800	13.6800	13.6800	13.6800	-0.146%	1	428	-34.357%
2026-06-01	14.2000	14.2900	13.4400	13.7000	-2.352%	118	427	-34.453%
2026-05-29	13.9600	14.5500	13.7900	14.0300	-2.162%	84	341	-35.994%
2026-05-28	15.0000	15.0000	14.1500	14.3400	-4.400%	368	452	-37.378%
2026-05-27	14.6500	15.2500	14.6500	15.0000	+1.351%	133	509	-40.133%
2026-05-26	14.9200	15.2500	14.7000	14.8000	-9.756%	58	458	-39.324%
2026-05-22	15.8800	16.4000	15.4900	16.4000	-0.606%	382	440	-45.244%
2026-05-21	16.9000	16.9000	16.5000	16.5000	-1.198%	15	147	-45.576%
2026-05-20	16.7000	16.7000	16.7000	16.7000	+1.829%	3	147	-46.228%
2026-05-14	16.4900	16.5500	16.4000	16.4000	-1.796%	24	149	-45.244%
2026-05-13	16.7500	16.7500	16.7000	16.7000	-6.600%	17	132	-46.228%
2026-05-12	17.2500	17.8800	17.2500	17.8800	+5.736%	14	132	-49.776%
2026-05-11	17.3900	17.3900	16.9100	16.9100	-0.529%	11	132	-46.895%
2026-05-08	17.2000	17.2000	17.0000	17.0000	-8.994%	4	131	-47.176%
2026-05-07	18.6800	18.6800	18.6800	18.6800	-1.268%	5	135	-51.927%
2026-05-06	19.0500	19.0500	18.8500	18.9200	-12.000%	102	135	-52.537%
2026-05-04	21.2300	21.5000	21.0000	21.5000	+3.068%	3	133	-58.233%
2026-05-01	21.1100	21.1300	20.8600	20.8600	-14.996%	122	13	-56.951%
2026-04-22	24.5400	24.5400	24.5400	24.5400	-4.141%	5	13	-63.407%
2026-04-20	25.2500	25.6000	25.2500	25.6000	+1.587%	5	15	-64.922%
2026-04-17	25.2000	25.2000	25.2000	25.2000	0.000%	10	10	-64.365%