Dark

TQQQ20261218P85
TQQQ Dec 18 2026 85.00 Put (TQQQ261218P00085000)
option OPRA

EOD

Oct 1, 2026

12.85+8.347%(+0.99)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7700	12.8500	12.7700	12.8500	+8.347%	36	1,717	0.000%
2026-09-30	11.8600	11.8600	11.8600	11.8600	-5.498%	1	1,682	+8.347%
2026-09-29	12.5500	12.5500	12.5500	12.5500	-3.610%	1	1,683	+2.390%
2026-09-28	12.4000	13.3900	12.4000	13.0200	+12.435%	374	1,684	-1.306%
2026-09-25	11.8500	12.0000	11.5800	11.5800	-10.163%	949	1,683	+10.967%
2026-09-24	13.2000	13.2000	12.8900	12.8900	+4.967%	9	775	-0.310%
2026-09-23	12.3800	12.4300	12.0400	12.2800	+6.228%	15	775	+4.642%
2026-09-22	11.7800	11.7800	11.5400	11.5600	-5.246%	387	828	+11.159%
2026-09-21	14.0000	14.2500	12.2000	12.2000	-21.543%	67	583	+5.328%
2026-09-18	15.5500	15.5500	15.5500	15.5500	-6.775%	1	589	-17.363%
2026-09-17	16.9000	16.9000	16.6800	16.6800	-8.099%	11	589	-22.962%
2026-09-16	18.1500	18.1500	18.1500	18.1500	-3.457%	1	589	-29.201%
2026-09-15	18.9800	18.9800	18.8000	18.8000	-5.433%	3	598	-31.649%
2026-09-14	19.8800	19.8800	19.8800	19.8800	+16.598%	1	595	-35.362%
2026-09-11	16.8500	17.0500	16.8500	17.0500	-6.831%	11	596	-24.633%
2026-09-10	18.3000	18.3000	18.3000	18.3000	+8.605%	1	585	-29.781%
2026-09-03	18.1000	18.1000	16.8500	16.8500	-8.474%	16	584	-23.739%
2026-09-02	18.4100	18.4100	18.4100	18.4100	-3.360%	10	594	-30.201%
2026-09-01	18.1300	19.0500	18.1300	19.0500	+15.595%	4	584	-32.546%
2026-08-31	17.4500	17.4500	16.4800	16.4800	-1.317%	4	584	-22.027%
2026-08-27	16.9000	16.9000	16.7000	16.7000	-11.500%	4	582	-23.054%
2026-08-25	18.8900	18.8900	18.8700	18.8700	+3.115%	9	585	-31.902%
2026-08-21	18.5000	18.7500	18.2500	18.3000	+0.549%	13	577	-29.781%
2026-08-19	18.1100	18.2000	18.1100	18.2000	+3.704%	2	571	-29.396%
2026-08-18	17.5500	17.5500	17.5500	17.5500	+11.287%	4	570	-26.781%
2026-08-17	15.9500	15.9500	15.1000	15.7700	+0.127%	50	566	-18.516%
2026-08-13	15.8700	15.8700	15.7500	15.7500	-7.298%	12	517	-18.413%
2026-08-12	17.0500	17.0500	16.9900	16.9900	-3.191%	7	516	-24.367%
2026-08-10	17.5500	17.5500	17.5500	17.5500	-1.681%	1	515	-26.781%
2026-08-07	18.5500	18.5500	17.8300	17.8500	-7.990%	3	515	-28.011%
2026-08-06	19.4000	19.4000	19.4000	19.4000	+4.301%	1	516	-33.763%
2026-08-05	18.3500	18.6000	18.3500	18.6000	+1.362%	2	515	-30.914%
2026-08-04	20.0400	20.0400	18.3500	18.3500	-16.248%	9	515	-29.973%
2026-08-03	22.5800	22.5800	21.9100	21.9100	-7.003%	2	511	-41.351%
2026-07-31	25.0000	25.0000	23.5600	23.5600	-8.148%	14	510	-45.458%
2026-07-30	26.0000	26.0000	25.6500	25.6500	-9.588%	6	498	-49.903%
2026-07-29	27.8300	28.3700	27.4900	28.3700	+9.919%	161	493	-54.706%
2026-07-28	25.8200	25.8200	25.6100	25.8100	+9.179%	409	512	-50.213%
2026-07-24	24.0600	24.5500	23.6400	23.6400	+0.340%	28	767	-45.643%
2026-07-23	23.0800	23.9000	23.0800	23.5600	+15.490%	7	754	-45.458%
2026-07-21	21.0900	21.0900	20.4000	20.4000	-4.450%	3	755	-37.010%
2026-07-20	21.9300	21.9300	21.3500	21.3500	-6.769%	3	757	-39.813%
2026-07-17	24.1500	24.1500	22.9000	22.9000	+6.363%	4	757	-43.886%
2026-07-16	20.1100	21.5300	20.1100	21.5300	+6.531%	15	756	-40.316%
2026-07-15	20.3100	20.3100	20.2100	20.2100	+6.931%	10	767	-36.418%
2026-07-14	19.0500	19.0500	18.9000	18.9000	+1.340%	52	758	-32.011%
2026-07-10	18.6500	18.6500	18.6500	18.6500	-2.305%	1	708	-31.099%
2026-07-09	19.0900	19.0900	19.0900	19.0900	-10.711%	10	707	-32.687%
2026-07-08	21.3800	21.3800	21.3800	21.3800	+1.761%	1	697	-39.897%
2026-07-07	21.0100	21.0100	21.0100	21.0100	+10.579%	20	704	-38.839%
2026-07-06	19.0000	19.0000	19.0000	19.0000	-13.083%	1	696	-32.368%
2026-07-02	19.0000	21.8600	19.0000	21.8600	+19.454%	23	700	-41.217%
2026-07-01	18.3000	18.3000	18.3000	18.3000	+3.507%	2	700	-29.781%
2026-06-30	19.2900	19.2900	17.5700	17.6800	-12.258%	12	739	-27.319%
2026-06-29	20.1500	20.1500	20.1500	20.1500	-7.399%	40	732	-36.228%
2026-06-26	21.7600	21.7600	21.7600	21.7600	+2.642%	1	692	-40.947%
2026-06-25	21.4300	21.4300	21.2000	21.2000	-3.724%	4	693	-39.387%
2026-06-24	22.0200	22.0200	22.0200	22.0200	+4.857%	3	691	-41.644%
2026-06-23	20.8500	21.0500	20.4000	21.0000	+15.068%	14	691	-38.810%
2026-06-22	17.0900	18.2500	17.0900	18.2500	+2.875%	9	693	-29.589%
2026-06-18	17.7100	17.8000	17.7100	17.7400	-2.795%	10	760	-27.565%
2026-06-17	18.2500	18.2500	18.2500	18.2500	-0.545%	1	760	-29.589%
2026-06-16	17.0300	18.3500	17.0300	18.3500	+8.260%	27	760	-29.973%
2026-06-15	17.7500	18.0000	16.7500	16.9500	-16.993%	134	738	-24.189%
2026-06-12	19.8200	20.4200	19.7600	20.4200	-3.223%	12	738	-37.071%
2026-06-11	22.9300	23.0600	21.1000	21.1000	-12.083%	26	738	-39.100%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+7.865%	1	725	-46.458%
2026-06-09	21.9100	24.1800	21.9100	22.2500	+11.250%	72	725	-42.247%
2026-06-08	20.0000	20.0000	20.0000	20.0000	-8.257%	4	725	-35.750%
2026-06-05	16.9500	21.8700	16.9500	21.8000	+29.147%	181	723	-41.055%
2026-06-04	17.1400	17.1400	16.7700	16.8800	+3.242%	35	620	-23.874%
2026-06-03	15.9000	16.5600	15.9000	16.3500	+1.238%	17	587	-21.407%
2026-06-02	16.4900	16.4900	16.0500	16.1500	+0.311%	26	573	-20.433%
2026-06-01	17.6700	17.6700	16.1000	16.1000	-3.995%	55	561	-20.186%
2026-05-29	18.8000	18.8000	16.6500	16.7700	-0.534%	108	507	-23.375%
2026-05-28	16.9000	16.9500	16.8300	16.8600	-5.599%	377	399	-23.784%
2026-05-27	17.5200	17.8800	17.5200	17.8600	+1.362%	16	29	-28.052%
2026-05-26	17.3500	17.7300	17.2400	17.6200	-11.900%	27	24	-27.072%
2026-05-20	19.7000	20.0000	19.7000	20.0000	-1.575%	3	18	-35.750%
2026-05-15	20.4500	20.4500	20.3200	20.3200	-13.532%	2	15	-36.762%
2026-05-05	23.5000	23.5000	23.5000	23.5000	-3.885%	2	14	-45.319%
2026-05-01	24.4500	24.4500	24.4500	24.4500	-9.912%	5	7	-47.444%
2026-04-24	28.6000	28.6000	27.1400	27.1400	0.000%	14	7	-52.653%