Dark

TQQQ20260918P25
TQQQ Sep 18 2026 25.00 Put (TQQQ260918P00025000)
option OPRA

EOD

Aug 10, 2026

0.1500+114.286%(+0.0800)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0500	0.1500	0.0500	0.1500	+114.286%	69	4,413	0.000%
2026-08-07	0.0800	0.1500	0.0700	0.0700	-22.222%	132	4,409	+114.286%
2026-08-06	0.1100	0.1100	0.0900	0.0900	-10.000%	13	4,390	+66.667%
2026-08-05	0.1000	0.1300	0.1000	0.1000	0.000%	24	4,412	+50.000%
2026-08-04	0.1000	0.1500	0.1000	0.1000	-23.077%	184	4,404	+50.000%
2026-08-03	0.1600	0.1600	0.1200	0.1300	-31.579%	352	4,438	+15.385%
2026-07-31	0.2000	0.2100	0.1700	0.1900	-5.000%	28	4,450	-21.053%
2026-07-30	0.2500	0.2500	0.2000	0.2000	-28.571%	472	4,517	-25.000%
2026-07-29	0.2500	0.2900	0.2200	0.2800	+16.667%	1,079	4,434	-46.429%
2026-07-28	0.2500	0.3000	0.2200	0.2400	+9.091%	197	5,132	-37.500%
2026-07-27	0.2400	0.2700	0.2200	0.2200	-21.429%	138	5,106	-31.818%
2026-07-24	0.2100	0.2800	0.2000	0.2800	+7.692%	258	5,062	-46.429%
2026-07-23	0.2800	0.3000	0.2400	0.2600	+30.000%	323	4,996	-42.308%
2026-07-22	0.2000	0.2100	0.2000	0.2000	-9.091%	29	4,852	-25.000%
2026-07-21	0.3000	0.3100	0.1900	0.2200	-8.333%	25	4,882	-31.818%
2026-07-20	0.2700	0.2700	0.2400	0.2400	-17.241%	3	4,866	-37.500%
2026-07-17	0.3500	0.3600	0.2400	0.2900	+38.095%	224	4,866	-48.276%
2026-07-16	0.2000	0.2400	0.2000	0.2100	+5.000%	60	4,822	-28.571%
2026-07-15	0.2000	0.2400	0.2000	0.2000	-4.762%	54	4,835	-25.000%
2026-07-14	0.2300	0.2300	0.1900	0.2100	0.000%	329	4,819	-28.571%
2026-07-13	0.2000	0.2800	0.1800	0.2100	-8.696%	88	4,817	-28.571%
2026-07-10	0.2300	0.2500	0.2100	0.2300	-11.538%	66	4,828	-34.783%
2026-07-09	0.2500	0.3500	0.2300	0.2600	-10.345%	31	4,797	-42.308%
2026-07-08	0.3300	0.3500	0.2800	0.2900	0.000%	64	4,793	-48.276%
2026-07-07	0.3100	0.3300	0.2600	0.2900	+7.407%	59	4,801	-48.276%
2026-07-06	0.3000	0.3600	0.2600	0.2700	-18.182%	92	4,764	-44.444%
2026-07-02	0.3800	0.4600	0.3000	0.3300	+10.000%	50	4,735	-54.545%
2026-07-01	0.4300	0.4300	0.2900	0.3000	0.000%	24	4,735	-50.000%
2026-06-30	0.3300	0.4200	0.3000	0.3000	-14.286%	107	4,727	-50.000%
2026-06-29	0.4000	0.4600	0.3400	0.3500	-27.083%	83	4,725	-57.143%
2026-06-26	0.4000	0.4800	0.4000	0.4800	+6.667%	7	4,671	-68.750%
2026-06-25	0.4300	0.4500	0.4300	0.4500	+4.651%	12	4,667	-66.667%
2026-06-24	0.4600	0.4800	0.4000	0.4300	-14.000%	30	4,672	-65.116%
2026-06-23	0.5300	0.5300	0.4100	0.5000	+31.579%	433	4,926	-70.000%
2026-06-22	0.3400	0.4000	0.3400	0.3800	+11.765%	844	5,188	-60.526%
2026-06-18	0.3400	0.3800	0.3400	0.3400	-12.821%	40	5,243	-55.882%
2026-06-17	0.4100	0.4100	0.3800	0.3900	0.000%	16	5,243	-61.538%
2026-06-16	0.3900	0.3900	0.3500	0.3900	+11.429%	29	5,243	-61.538%
2026-06-15	0.3700	0.4000	0.3400	0.3500	-23.913%	66	5,207	-57.143%
2026-06-12	0.5300	0.5300	0.4500	0.4600	-13.208%	29	5,207	-67.391%
2026-06-11	0.5700	0.6300	0.5000	0.5300	-1.852%	36	5,207	-71.698%
2026-06-10	0.6000	0.6300	0.5400	0.5400	+3.846%	15	5,212	-72.222%
2026-06-09	0.4200	0.6500	0.4200	0.5200	+13.043%	80	5,203	-71.154%
2026-06-08	0.4400	0.4900	0.4200	0.4600	-4.167%	31	5,179	-67.391%
2026-06-05	0.3900	0.5600	0.3600	0.4800	+29.730%	171	5,191	-68.750%
2026-06-04	0.3500	0.3700	0.3400	0.3700	+2.778%	29	5,175	-59.459%
2026-06-03	0.4000	0.4200	0.3300	0.3600	0.000%	13	5,156	-58.333%
2026-06-02	0.3600	0.3600	0.3600	0.3600	+2.857%	1	5,151	-58.333%
2026-06-01	0.4400	0.4400	0.3000	0.3500	-12.500%	61	5,151	-57.143%
2026-05-29	0.3600	0.4200	0.3600	0.4000	-14.894%	172	5,142	-62.500%
2026-05-28	0.4000	0.5000	0.3500	0.4700	+9.302%	144	5,184	-68.085%
2026-05-27	0.4800	0.4800	0.4300	0.4300	-6.522%	21	5,179	-65.116%
2026-05-26	0.4700	0.4700	0.3900	0.4600	0.000%	46	5,162	-67.391%
2026-05-22	0.4400	0.5000	0.4400	0.4600	+6.977%	53	5,166	-67.391%
2026-05-21	0.5200	0.5200	0.4300	0.4300	-10.417%	545	5,214	-65.116%
2026-05-20	0.5200	0.5200	0.4500	0.4800	-5.882%	59	5,214	-68.750%
2026-05-19	0.5600	0.5700	0.5100	0.5100	-10.526%	31	4,685	-70.588%
2026-05-18	0.5300	0.5800	0.5200	0.5700	+7.547%	34	4,685	-73.684%
2026-05-15	0.5500	0.5900	0.4900	0.5300	+6.000%	39	4,685	-71.698%
2026-05-14	0.5400	0.5400	0.4600	0.5000	-7.407%	53	4,668	-70.000%
2026-05-13	0.5000	0.5500	0.5000	0.5400	+5.882%	67	4,669	-72.222%
2026-05-12	0.5400	0.5800	0.5100	0.5100	-8.929%	111	4,669	-70.588%
2026-05-11	0.5800	0.6000	0.5100	0.5600	-3.448%	355	4,669	-73.214%
2026-05-08	0.5500	0.7000	0.5500	0.5800	-4.918%	110	5,104	-74.138%
2026-05-07	0.6000	0.6500	0.5500	0.6100	-6.154%	349	5,174	-75.410%
2026-05-06	0.6200	0.6500	0.6000	0.6500	+1.563%	780	4,880	-76.923%
2026-05-05	0.6600	0.6600	0.6400	0.6400	-8.571%	4	4,854	-76.563%
2026-05-04	0.7100	0.7100	0.6800	0.7000	+6.061%	77	4,851	-78.571%
2026-05-01	0.7500	0.7500	0.6300	0.6600	-2.941%	468	4,526	-77.273%
2026-04-30	0.6700	0.7700	0.6700	0.6800	-15.000%	230	4,526	-77.941%
2026-04-29	0.8200	0.8200	0.7200	0.8000	-3.614%	144	4,458	-81.250%
2026-04-28	0.8600	0.8700	0.8000	0.8300	+3.750%	218	4,462	-81.928%
2026-04-27	0.8500	0.8500	0.7300	0.8000	-9.091%	220	4,317	-81.250%
2026-04-24	1.0400	1.0400	0.8100	0.8800	-7.368%	33	4,154	-82.955%
2026-04-23	0.9000	0.9600	0.8900	0.9500	+7.955%	150	4,164	-84.211%
2026-04-22	0.9500	0.9700	0.8800	0.8800	-13.725%	53	4,021	-82.955%
2026-04-21	0.9200	1.0300	0.9200	1.0200	+8.511%	41	3,975	-85.294%
2026-04-20	0.9100	1.0000	0.9000	0.9400	+2.174%	241	3,975	-84.043%
2026-04-17	1.0000	1.0000	0.8200	0.9200	-7.071%	433	3,832	-83.696%
2026-04-16	1.0200	1.1200	0.9700	0.9900	-4.808%	122	3,493	-84.848%
2026-04-15	1.0400	1.0700	0.9900	1.0400	+4.000%	310	3,511	-85.577%
2026-04-14	1.1200	1.1900	1.0000	1.0000	-20.000%	715	3,365	-85.000%
2026-04-13	1.3500	1.3800	1.1900	1.2500	-6.015%	36	2,753	-88.000%
2026-04-10	1.3200	1.3900	1.3000	1.3300	-2.920%	52	2,759	-88.722%
2026-04-09	1.4400	1.5400	1.3700	1.3700	-10.458%	277	2,731	-89.051%
2026-04-08	1.4300	1.5600	1.3500	1.5300	-18.182%	108	2,593	-90.196%
2026-04-07	1.9000	2.0900	1.8700	1.8700	+1.081%	73	2,635	-91.979%
2026-04-06	1.9500	2.0000	1.7500	1.8500	-11.058%	200	2,626	-91.892%
2026-04-02	2.3700	2.4200	2.0400	2.0800	+4.000%	293	2,674	-92.788%
2026-04-01	1.9500	2.0600	1.9200	2.0000	-9.910%	512	2,674	-92.500%
2026-03-31	2.5500	2.6000	2.1500	2.2200	-23.448%	131	2,685	-93.243%
2026-03-30	2.3300	3.0000	2.3300	2.9000	+4.693%	290	2,722	-94.828%
2026-03-27	2.5500	2.8100	2.4900	2.7700	+9.921%	803	2,626	-94.585%
2026-03-26	2.2400	2.5200	2.1300	2.5200	+17.757%	264	2,413	-94.048%
2026-03-25	2.1000	2.1500	2.0500	2.1400	-5.727%	62	2,249	-92.991%
2026-03-24	2.1200	2.3700	2.0000	2.2700	+15.228%	355	2,240	-93.392%
2026-03-23	2.0900	2.1500	1.8500	1.9700	-17.917%	460	2,197	-92.386%
2026-03-20	2.2000	2.5400	2.1100	2.4000	+19.403%	479	2,203	-93.750%
2026-03-19	2.5100	2.5100	2.0100	2.0100	-6.512%	102	1,794	-92.537%
2026-03-18	1.8000	2.1500	1.7500	2.1500	+20.112%	389	1,771	-93.023%
2026-03-17	1.8000	1.8500	1.7000	1.7900	-8.205%	57	1,642	-91.620%
2026-03-16	2.1400	2.1400	1.9000	1.9500	-12.946%	76	1,642	-92.308%
2026-03-13	2.0900	2.2600	1.8500	2.2400	+5.164%	114	1,651	-93.304%
2026-03-12	1.6500	2.2000	1.6500	2.1300	+12.698%	145	1,619	-92.958%
2026-03-11	1.8700	1.9300	1.8000	1.8900	+3.279%	72	1,478	-92.063%
2026-03-10	1.8800	2.0500	1.8000	1.8300	-8.500%	10	1,468	-91.803%
2026-03-09	2.4000	2.4600	2.0000	2.0000	-9.091%	76	1,469	-92.500%
2026-03-06	2.2000	2.2500	2.0000	2.2000	+18.919%	130	1,454	-93.182%
2026-03-05	1.7900	2.1500	1.7400	1.8500	+5.714%	134	1,343	-91.892%
2026-03-04	1.7700	1.8500	1.6800	1.7500	-8.854%	81	1,280	-91.429%
2026-03-03	2.0500	2.3200	1.8000	1.9200	+2.128%	243	1,286	-92.188%
2026-03-02	2.0000	2.0000	1.8100	1.8800	+1.622%	55	1,115	-92.021%
2026-02-27	1.8300	1.8800	1.8200	1.8500	+3.352%	15	1,087	-91.892%
2026-02-26	1.5900	1.9800	1.5900	1.7900	+8.485%	106	1,079	-91.620%
2026-02-25	1.6800	1.7000	1.6500	1.6500	-10.811%	78	1,028	-90.909%
2026-02-24	1.9200	1.9400	1.8000	1.8500	-10.628%	36	1,028	-91.892%
2026-02-23	1.8300	2.1000	1.8200	2.0700	+13.115%	225	1,031	-92.754%
2026-02-20	1.8000	1.8300	1.7500	1.8300	-6.154%	46	912	-91.803%
2026-02-19	1.9500	2.0500	1.8500	1.9500	+7.143%	124	888	-92.308%
2026-02-18	1.9000	1.9000	1.6700	1.8200	-9.000%	360	811	-91.758%
2026-02-17	1.9500	2.2800	1.8600	2.0000	0.000%	138	663	-92.500%
2026-02-13	2.1200	2.3500	1.8700	2.0000	-0.990%	251	416	-92.500%
2026-02-12	1.5800	2.0900	1.5800	2.0200	+18.824%	362	416	-92.574%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	89	-91.176%
2026-02-10	1.6000	1.7500	1.6000	1.7500	+1.156%	5	88	-91.429%
2026-02-09	1.6700	1.7300	1.6600	1.7300	-14.356%	29	84	-91.329%
2026-02-06	1.9500	2.0200	1.9200	2.0200	0.000%	58	0	-92.574%