Dark

TQQQ20260918P39
TQQQ Sep 18 2026 39.00 Put (TQQQ260918P00039000)
option OPRA

EOD

Aug 10, 2026

0.2200-12.000%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2300	0.2300	0.2200	0.2200	-12.000%	13	416	0.000%
2026-08-07	0.3700	0.3700	0.2500	0.2500	-30.556%	3	414	-12.000%
2026-08-06	0.3000	0.3600	0.3000	0.3600	+24.138%	16	415	-38.889%
2026-08-05	0.5400	0.5400	0.2800	0.2900	-3.333%	20	412	-24.138%
2026-08-04	0.3600	0.3600	0.3000	0.3000	-37.500%	9	434	-26.667%
2026-08-03	0.6000	0.6000	0.4800	0.4800	-30.435%	16	431	-54.167%
2026-07-31	0.8100	0.8100	0.6700	0.6900	-18.824%	10	422	-68.116%
2026-07-30	0.9300	0.9300	0.8400	0.8500	-25.439%	31	419	-74.118%
2026-07-29	1.0500	1.2000	1.0500	1.1400	+12.871%	24	420	-80.702%
2026-07-28	1.2500	1.2500	0.9700	1.0100	-1.942%	62	416	-78.218%
2026-07-27	1.0000	1.0900	1.0000	1.0300	-1.905%	4	377	-78.641%
2026-07-24	1.0500	1.0500	0.9500	1.0500	0.000%	3	376	-79.048%
2026-07-23	1.0000	1.0900	1.0000	1.0500	+40.000%	12	374	-79.048%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-26.471%	1	366	-70.667%
2026-07-17	1.0000	1.0200	1.0000	1.0200	+14.607%	11	365	-78.431%
2026-07-16	0.8900	0.8900	0.8900	0.8900	+17.105%	1	354	-75.281%
2026-07-15	0.7500	0.7600	0.7500	0.7600	-3.797%	3	354	-71.053%
2026-07-14	0.9200	0.9200	0.7900	0.7900	+2.597%	11	354	-72.152%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-6.098%	1	354	-71.429%
2026-07-09	0.8500	0.8500	0.8200	0.8200	-27.434%	10	360	-73.171%
2026-07-08	1.0700	1.1300	1.0700	1.1300	+11.881%	7	365	-80.531%
2026-07-07	1.0500	1.0500	1.0100	1.0100	+17.442%	2	359	-78.218%
2026-07-06	0.8600	0.8600	0.8600	0.8600	-26.496%	5	358	-74.419%
2026-07-02	1.1400	1.1700	1.1400	1.1700	-0.847%	2	356	-81.197%
2026-06-29	1.1800	1.1800	1.1700	1.1800	-12.593%	5	357	-81.356%
2026-06-26	1.3500	1.3500	1.3500	1.3500	+5.469%	1	360	-83.704%
2026-06-25	1.4100	1.4200	1.2800	1.2800	-17.419%	12	360	-82.813%
2026-06-24	1.2200	1.5500	1.2200	1.5500	0.000%	6	352	-85.806%
2026-06-23	1.5000	1.5500	1.3800	1.5500	+44.860%	13	353	-85.806%
2026-06-22	1.0100	1.0700	1.0100	1.0700	-4.464%	9	349	-79.439%
2026-06-18	1.1200	1.1200	1.1200	1.1200	-1.754%	1	353	-80.357%
2026-06-17	1.1400	1.1400	1.1400	1.1400	+12.871%	1	353	-80.702%
2026-06-15	1.1000	1.1000	1.0100	1.0100	-45.699%	10	353	-78.218%
2026-06-10	1.8300	1.8600	1.8300	1.8600	-10.577%	4	353	-88.172%
2026-06-09	1.3000	2.0800	1.3000	2.0800	+56.391%	33	353	-89.423%
2026-06-08	1.3300	1.3300	1.3300	1.3300	-20.359%	1	343	-83.459%
2026-06-05	1.2600	1.6700	1.2600	1.6700	+51.818%	16	343	-86.826%
2026-06-04	1.0500	1.1000	1.0500	1.1000	+1.852%	19	335	-80.000%
2026-05-28	1.0900	1.0900	1.0800	1.0800	-16.279%	9	317	-79.630%
2026-05-27	1.2100	1.2900	1.2100	1.2900	+6.612%	2	317	-82.946%
2026-05-26	1.1800	1.2100	1.1800	1.2100	-0.820%	13	321	-81.818%
2026-05-22	1.2500	1.2500	1.2200	1.2200	-17.568%	5	322	-81.967%
2026-05-21	1.4200	1.4800	1.4200	1.4800	-6.918%	2	325	-85.135%
2026-05-19	1.5900	1.5900	1.5900	1.5900	-6.471%	1	325	-86.164%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+6.250%	1	323	-87.059%
2026-05-15	1.6900	1.6900	1.5900	1.6000	+3.896%	4	323	-86.250%
2026-05-13	1.5600	1.5600	1.5400	1.5400	-1.282%	7	326	-85.714%
2026-05-12	1.7000	1.7000	1.5600	1.5600	-0.637%	4	326	-85.897%
2026-05-11	1.5800	1.5800	1.5700	1.5700	-12.291%	4	326	-85.987%
2026-05-08	1.6600	1.7900	1.6600	1.7900	+5.917%	3	329	-87.709%
2026-05-07	1.7400	1.8800	1.6900	1.6900	-18.750%	19	330	-86.982%
2026-05-05	1.9200	2.0800	1.9000	2.0800	-1.887%	16	343	-89.423%
2026-05-04	2.0300	2.1200	2.0100	2.1200	+3.922%	37	331	-89.623%
2026-05-01	2.1500	2.3400	1.9300	2.0400	-13.559%	94	339	-89.216%
2026-04-30	2.4400	2.4400	2.3600	2.3600	-9.231%	4	339	-90.678%
2026-04-28	2.6700	2.6700	2.5900	2.6000	+4.839%	16	342	-91.538%
2026-04-27	2.5300	2.5300	2.4800	2.4800	-1.976%	3	343	-91.129%
2026-04-24	2.8500	2.8500	2.5300	2.5300	-10.601%	12	345	-91.304%
2026-04-23	2.6700	2.8300	2.6700	2.8300	+1.799%	14	346	-92.226%
2026-04-22	2.7800	2.7800	2.7800	2.7800	-2.456%	1	346	-92.086%
2026-04-20	2.2000	2.8500	2.2000	2.8500	+2.151%	6	346	-92.281%
2026-04-17	2.5100	2.7900	2.5100	2.7900	-7.921%	15	346	-92.115%
2026-04-16	3.0000	3.0800	3.0000	3.0300	-0.980%	15	337	-92.739%
2026-04-15	3.1400	3.2500	3.0600	3.0600	-4.673%	40	349	-92.810%
2026-04-14	3.5700	3.5700	3.2100	3.2100	-16.623%	65	337	-93.146%
2026-04-13	4.1000	4.1000	3.8400	3.8500	-6.098%	62	319	-94.286%
2026-04-10	4.2000	4.2000	4.0000	4.1000	-2.148%	79	280	-94.634%
2026-04-09	4.3000	4.3000	4.1900	4.1900	-8.913%	20	279	-94.749%
2026-04-08	4.6500	4.6500	4.4100	4.6000	-22.034%	24	294	-95.217%
2026-04-07	5.9000	5.9500	5.7900	5.9000	+4.982%	7	277	-96.271%
2026-04-06	5.9400	5.9400	5.5000	5.6200	-7.107%	10	272	-96.085%
2026-04-02	6.8000	6.9500	6.0500	6.0500	+4.310%	9	275	-96.364%
2026-04-01	6.1500	6.1500	5.7500	5.8000	-11.450%	17	275	-96.207%
2026-03-31	7.4000	7.4000	6.5500	6.5500	-17.089%	33	275	-96.641%
2026-03-30	7.5000	7.9000	7.5000	7.9000	+0.381%	105	258	-97.215%
2026-03-27	7.1900	7.8700	7.1900	7.8700	+16.593%	86	216	-97.205%
2026-03-26	6.7400	6.7500	6.7400	6.7500	+11.020%	2	150	-96.741%
2026-03-24	6.0800	6.0800	6.0800	6.0800	-7.176%	1	169	-96.382%
2026-03-20	6.3500	6.7000	6.2900	6.5500	+9.167%	573	168	-96.641%
2026-03-19	6.1100	6.1100	5.9400	6.0000	+4.167%	551	514	-96.333%
2026-03-18	5.8100	5.8100	5.7600	5.7600	+8.475%	15	20	-96.181%
2026-03-16	5.3100	5.3100	5.3100	5.3100	-11.204%	1	5	-95.857%
2026-03-13	5.6200	5.9800	5.6200	5.9800	+8.727%	3	4	-96.321%
2026-03-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	-96.000%