Dark

TQQQ20260918P36
TQQQ Sep 18 2026 36.00 Put (TQQQ260918P00036000)
option OPRA

EOD

Aug 10, 2026

0.2100+31.250%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2100	0.2100	0.2100	0.2100	+31.250%	1	221	0.000%
2026-08-07	0.2000	0.3300	0.1600	0.1600	-36.000%	15	221	+31.250%
2026-08-06	0.2400	0.2500	0.2400	0.2500	-7.407%	2	217	-16.000%
2026-08-05	0.2700	0.2700	0.2700	0.2700	+17.391%	1	217	-22.222%
2026-08-04	0.4200	0.4200	0.2300	0.2300	-34.286%	23	218	-8.696%
2026-08-03	0.5100	0.5100	0.3500	0.3500	-30.000%	19	226	-40.000%
2026-07-31	0.6600	0.6600	0.5000	0.5000	-25.373%	20	237	-58.000%
2026-07-30	0.7300	0.7500	0.6700	0.6700	-5.634%	12	229	-68.657%
2026-07-29	0.7000	0.9100	0.7000	0.7100	0.000%	24	230	-70.423%
2026-07-28	0.7400	0.7600	0.7100	0.7100	-5.333%	6	223	-70.423%
2026-07-27	0.6500	0.7900	0.6500	0.7500	-5.063%	52	224	-72.000%
2026-07-24	0.7900	0.7900	0.7900	0.7900	-3.659%	1	177	-73.418%
2026-07-23	0.8000	0.8200	0.8000	0.8200	+38.983%	4	177	-74.390%
2026-07-22	0.5900	0.5900	0.5900	0.5900	+1.724%	2	174	-64.407%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-22.667%	5	176	-63.793%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-7.407%	1	171	-72.000%
2026-07-17	0.8100	0.8100	0.8100	0.8100	+22.727%	13	170	-74.074%
2026-07-16	0.5500	0.6600	0.5400	0.6600	+10.000%	7	170	-68.182%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	170	-65.000%
2026-07-14	0.6100	0.6200	0.5500	0.5500	-17.910%	53	174	-61.818%
2026-07-13	0.6200	0.6700	0.6200	0.6700	+13.559%	8	177	-68.657%
2026-07-10	0.5200	0.6500	0.5200	0.5900	-21.333%	12	180	-64.407%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+4.167%	1	174	-72.000%
2026-07-06	0.7900	0.7900	0.7200	0.7200	-7.692%	3	174	-70.833%
2026-07-02	0.7800	0.7800	0.7800	0.7800	+5.405%	1	173	-73.077%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-30.189%	2	173	-71.622%
2026-06-25	1.0600	1.0600	1.0500	1.0600	-2.752%	3	171	-80.189%
2026-06-24	1.0700	1.0900	1.0700	1.0900	-9.167%	2	171	-80.734%
2026-06-23	1.0300	1.2000	1.0000	1.2000	+33.333%	8	169	-82.500%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-10.000%	1	162	-76.667%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+20.482%	1	161	-79.000%
2026-06-16	0.8300	0.8300	0.8300	0.8300	-21.698%	1	161	-74.699%
2026-06-12	1.0600	1.0600	1.0600	1.0600	-29.333%	3	164	-80.189%
2026-06-11	1.4000	1.5000	1.4000	1.5000	+3.448%	4	164	-86.000%
2026-06-10	1.1000	1.4800	1.1000	1.4500	+16.000%	4	163	-85.517%
2026-06-09	1.5000	1.6600	1.2500	1.2500	+16.822%	4	161	-83.200%
2026-06-08	0.9800	1.2000	0.9800	1.0700	-14.400%	35	159	-80.374%
2026-06-05	1.1000	1.2500	1.1000	1.2500	+64.474%	2	159	-83.200%
2026-06-03	0.7600	0.7600	0.7600	0.7600	-14.607%	1	157	-72.368%
2026-06-01	0.8900	0.8900	0.8900	0.8900	0.000%	1	157	-76.404%
2026-05-28	0.9000	0.9000	0.8900	0.8900	-11.000%	2	157	-76.404%
2026-05-27	0.9900	1.0200	0.9900	1.0000	+23.457%	3	157	-79.000%
2026-05-26	0.9400	0.9400	0.8100	0.8100	-4.706%	3	156	-74.074%
2026-05-22	1.0000	1.0000	0.8500	0.8500	-32.000%	2	156	-75.294%
2026-05-20	1.2500	1.2500	1.2500	1.2500	-6.015%	2	157	-83.200%
2026-05-19	1.3300	1.3300	1.3300	1.3300	-3.623%	1	162	-84.211%
2026-05-18	1.2900	1.3800	1.2900	1.3800	+9.524%	6	162	-84.783%
2026-05-15	1.3000	1.3000	1.2600	1.2600	+5.000%	5	162	-83.333%
2026-05-14	1.2000	1.2000	1.2000	1.2000	-3.226%	1	160	-82.500%
2026-05-11	1.3500	1.3500	1.2400	1.2400	-4.615%	2	161	-83.065%
2026-05-08	1.3000	1.3700	1.2700	1.3000	-7.801%	36	161	-83.846%
2026-05-07	1.4600	1.4600	1.4100	1.4100	-3.425%	2	169	-85.106%
2026-05-06	1.4800	1.5200	1.4000	1.4600	-3.947%	23	171	-85.616%
2026-05-05	1.5200	1.5200	1.5200	1.5200	-11.628%	10	184	-86.184%
2026-05-04	1.7200	1.7200	1.5400	1.7200	+2.994%	50	184	-87.791%
2026-05-01	1.6500	1.7000	1.6400	1.6700	-5.650%	21	188	-87.425%
2026-04-30	1.9400	1.9400	1.7700	1.7700	-13.235%	9	188	-88.136%
2026-04-29	1.9500	2.0600	1.9500	2.0400	-0.971%	18	187	-89.706%
2026-04-28	2.1600	2.1700	2.0300	2.0600	-0.962%	23	187	-89.806%
2026-04-27	2.0500	2.0800	2.0300	2.0800	-1.422%	31	189	-89.904%
2026-04-24	2.1500	2.1500	2.1100	2.1100	-15.600%	22	177	-90.047%
2026-04-23	2.1700	2.5000	2.1700	2.5000	+9.649%	9	160	-91.600%
2026-04-22	2.2800	2.2800	2.2800	2.2800	-2.979%	2	155	-90.789%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+5.856%	1	156	-91.064%
2026-04-17	2.3300	2.3300	2.1800	2.2200	-9.756%	18	156	-90.541%
2026-04-16	2.4600	2.4600	2.4600	2.4600	-1.600%	1	158	-91.463%
2026-04-15	2.6700	2.6700	2.5000	2.5000	-20.128%	16	158	-91.600%
2026-04-13	3.2500	3.2500	3.1200	3.1300	-3.395%	5	153	-93.291%
2026-04-10	3.5400	3.5400	3.2400	3.2400	-4.706%	3	153	-93.519%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-7.609%	1	151	-93.824%
2026-04-08	3.2000	3.6800	3.2000	3.6800	-18.222%	23	151	-94.293%
2026-04-06	4.6000	4.6000	4.5000	4.5000	-6.832%	29	158	-95.333%
2026-04-01	5.0200	5.0200	4.7300	4.8300	-10.556%	11	191	-95.652%
2026-03-31	5.8500	5.8500	5.4000	5.4000	-19.403%	4	185	-96.111%
2026-03-30	6.1000	6.7800	6.1000	6.7000	+4.688%	25	186	-96.866%
2026-03-27	6.2400	6.4200	6.1500	6.4000	+14.695%	1,012	172	-96.719%
2026-03-26	5.4000	5.5800	5.4000	5.5800	+16.250%	3	35	-96.237%
2026-03-25	4.8000	4.9000	4.8000	4.8000	-5.882%	4	33	-95.625%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-7.942%	1	32	-95.882%
2026-03-20	5.0000	5.5400	5.0000	5.5400	+43.896%	11	31	-96.209%
2026-03-18	3.8500	3.8500	3.8500	3.8500	0.000%	20	20	-94.545%