Dark

TQQQ20260918P38
TQQQ Sep 18 2026 38.00 Put (TQQQ260918P00038000)
option OPRA

EOD

Aug 10, 2026

0.3000+25.000%(+0.0600)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2100	0.3000	0.2100	0.3000	+25.000%	16	747	0.000%
2026-08-07	0.3300	0.3300	0.2400	0.2400	-11.111%	5	755	+25.000%
2026-08-06	0.3600	0.3600	0.2700	0.2700	+3.846%	18	756	+11.111%
2026-08-05	0.3000	0.3100	0.2500	0.2600	-13.333%	48	755	+15.385%
2026-08-04	0.3800	0.3800	0.3000	0.3000	-28.571%	10	730	0.000%
2026-08-03	0.5000	0.5000	0.4200	0.4200	-38.235%	30	735	-28.571%
2026-07-31	0.6800	0.6800	0.6800	0.6800	-19.048%	1	743	-55.882%
2026-07-30	0.9000	0.9000	0.8400	0.8400	-22.936%	350	894	-64.286%
2026-07-29	1.0000	1.1900	1.0000	1.0900	+29.762%	22	571	-72.477%
2026-07-28	1.1100	1.1100	0.8400	0.8400	-5.618%	26	584	-64.286%
2026-07-27	0.9000	1.0000	0.8900	0.8900	-3.261%	56	577	-66.292%
2026-07-24	1.0400	1.0400	0.8800	0.9200	-3.158%	15	560	-67.391%
2026-07-23	0.9100	0.9500	0.8900	0.9500	+30.137%	23	555	-68.421%
2026-07-21	0.7300	0.7300	0.7300	0.7300	-12.048%	1	550	-58.904%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-7.778%	2	550	-63.855%
2026-07-17	1.0500	1.1300	0.9000	0.9000	+12.500%	10	548	-66.667%
2026-07-16	0.7600	0.8000	0.7500	0.8000	+21.212%	5	549	-62.500%
2026-07-15	0.7000	0.7600	0.6300	0.6600	-15.385%	25	546	-54.545%
2026-07-13	0.6900	0.7800	0.6900	0.7800	+18.182%	15	551	-61.538%
2026-07-10	1.0500	1.0500	0.6600	0.6600	-15.385%	12	552	-54.545%
2026-07-09	0.7800	0.7800	0.7800	0.7800	-19.588%	1	554	-61.538%
2026-07-07	0.9600	1.0500	0.9600	0.9700	+18.293%	46	555	-69.072%
2026-07-06	0.8200	0.8200	0.8200	0.8200	-17.172%	30	515	-63.415%
2026-07-02	0.9500	0.9900	0.9500	0.9900	-1.980%	15	501	-69.697%
2026-06-29	1.0500	1.0500	0.9600	1.0100	-26.277%	6	501	-70.297%
2026-06-26	1.3700	1.3700	1.3700	1.3700	+14.167%	1	502	-78.102%
2026-06-25	1.2500	1.2500	1.2000	1.2000	-0.826%	2	502	-75.000%
2026-06-24	1.2800	1.3400	1.2100	1.2100	-11.029%	19	502	-75.207%
2026-06-23	1.4000	1.4000	1.2400	1.3600	+37.374%	20	495	-77.941%
2026-06-22	1.0000	1.0000	0.9700	0.9900	-8.333%	6	489	-69.697%
2026-06-17	1.0400	1.0800	1.0400	1.0800	-13.600%	19	504	-72.222%
2026-06-12	1.2300	1.2500	1.2300	1.2500	-25.595%	10	504	-76.000%
2026-06-11	1.6800	1.6800	1.6800	1.6800	+1.818%	1	504	-82.143%
2026-06-10	1.7100	1.7600	1.6500	1.6500	-5.172%	5	503	-81.818%
2026-06-09	1.5100	1.7400	1.5100	1.7400	+39.200%	4	504	-82.759%
2026-06-08	1.3200	1.3200	1.2500	1.2500	-13.793%	15	504	-76.000%
2026-06-05	1.2700	1.4700	1.2700	1.4500	+55.914%	31	499	-79.310%
2026-06-02	0.9300	0.9300	0.9300	0.9300	-5.102%	1	484	-67.742%
2026-05-29	0.9900	0.9900	0.9800	0.9800	-1.010%	6	483	-69.388%
2026-05-28	0.9800	0.9900	0.9800	0.9900	-10.811%	19	479	-69.697%
2026-05-27	1.1300	1.1300	1.1100	1.1100	+2.778%	15	496	-72.973%
2026-05-26	1.0600	1.0900	1.0600	1.0800	-6.087%	12	496	-72.222%
2026-05-22	1.1800	1.1800	1.1500	1.1500	-12.879%	22	500	-73.913%
2026-05-21	1.3200	1.3200	1.3200	1.3200	-7.692%	8	493	-77.273%
2026-05-19	1.5200	1.5200	1.4300	1.4300	+2.143%	2	493	-79.021%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-6.667%	5	491	-78.571%
2026-05-12	1.5700	1.5800	1.3400	1.5000	+4.895%	9	491	-80.000%
2026-05-11	1.5400	1.5400	1.4100	1.4300	-7.143%	48	491	-79.021%
2026-05-08	1.5000	1.5400	1.4000	1.5400	-4.938%	21	489	-80.519%
2026-05-07	1.5900	1.6300	1.5900	1.6200	+0.621%	17	481	-81.481%
2026-05-06	1.7400	1.7800	1.5900	1.6100	-2.424%	31	494	-81.366%
2026-05-05	1.7800	1.7800	1.6500	1.6500	-14.063%	3	491	-81.818%
2026-05-04	1.8100	2.0000	1.7700	1.9200	-1.538%	36	492	-84.375%
2026-05-01	1.7600	1.9600	1.6500	1.9500	-4.878%	24	526	-84.615%
2026-04-30	2.1400	2.3000	2.0500	2.0500	-12.766%	29	526	-85.366%
2026-04-29	2.2200	2.3700	2.2200	2.3500	-2.490%	20	525	-87.234%
2026-04-28	2.4700	2.4700	2.2800	2.4100	+8.072%	44	536	-87.552%
2026-04-27	2.2000	2.2500	2.1800	2.2300	-5.106%	34	532	-86.547%
2026-04-24	2.5000	2.5100	2.3000	2.3500	-18.403%	28	525	-87.234%
2026-04-23	2.4800	2.8800	2.4300	2.8800	+10.769%	22	527	-89.583%
2026-04-22	2.5800	2.6000	2.5800	2.6000	-10.035%	2	532	-88.462%
2026-04-21	2.6100	2.8900	2.5300	2.8900	+9.470%	8	538	-89.619%
2026-04-20	2.6600	2.7700	2.6200	2.6400	+2.724%	11	538	-88.636%
2026-04-17	2.6300	2.6400	2.5000	2.5700	-9.507%	117	532	-88.327%
2026-04-16	2.8400	2.9500	2.7800	2.8400	-1.045%	45	584	-89.437%
2026-04-15	2.8500	3.0300	2.8500	2.8700	-4.651%	62	583	-89.547%
2026-04-14	3.2900	3.2900	3.0000	3.0100	-14.972%	31	589	-90.033%
2026-04-13	3.8200	3.8200	3.5400	3.5400	-8.290%	15	567	-91.525%
2026-04-10	3.8000	3.8600	3.7500	3.8600	-3.500%	8	579	-92.228%
2026-04-09	3.6500	4.2900	3.6500	4.0000	-4.535%	5	576	-92.500%
2026-04-08	4.0000	4.1900	4.0000	4.1900	-27.759%	26	580	-92.840%
2026-04-07	5.8000	5.8000	5.8000	5.8000	+7.407%	20	578	-94.828%
2026-04-06	5.7700	5.7700	5.1800	5.4000	-5.429%	5	578	-94.444%
2026-04-02	5.7000	5.7100	5.7000	5.7100	+1.241%	21	561	-94.746%
2026-04-01	5.6400	5.6400	5.6400	5.6400	-7.692%	1	561	-94.681%
2026-03-31	6.6300	6.6600	6.1100	6.1100	-20.339%	4	561	-95.090%
2026-03-30	6.8900	7.7000	6.7000	7.6700	+4.354%	18	560	-96.089%
2026-03-27	6.7300	7.3500	6.7300	7.3500	+13.077%	69	547	-95.918%
2026-03-26	6.0200	6.5000	5.9700	6.5000	+21.269%	504	512	-95.385%
2026-03-25	5.3600	5.3600	5.3600	5.3600	+5.929%	1	512	-94.403%
2026-03-24	5.0600	5.0600	5.0600	5.0600	-3.250%	1	512	-94.071%
2026-03-23	5.2300	5.2300	5.2300	5.2300	-15.645%	1	511	-94.264%
2026-03-20	5.7400	6.2300	5.7400	6.2000	+8.772%	507	511	-95.161%
2026-03-19	5.5200	5.7000	5.5200	5.7000	+16.327%	6	34	-94.737%
2026-03-18	4.9000	4.9000	4.9000	4.9000	0.000%	2	28	-93.878%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-7.021%	21	26	-93.878%
2026-03-13	5.2700	5.2700	5.2700	5.2700	+2.529%	2	5	-94.307%
2026-03-12	5.1400	5.1400	5.1400	5.1400	0.000%	3	0	-94.163%