Dark

TQQQ20260918P43
TQQQ Sep 18 2026 43.00 Put (TQQQ260918P00043000)
option OPRA

EOD

Aug 10, 2026

0.3000-11.765%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3400	0.4000	0.3000	0.3000	-11.765%	11	681	0.000%
2026-08-07	0.3500	0.4700	0.3000	0.3400	-20.930%	23	683	-11.765%
2026-08-06	0.5100	0.5500	0.4300	0.4300	+7.500%	21	682	-30.233%
2026-08-05	0.4400	0.5500	0.3600	0.4000	-6.977%	44	692	-25.000%
2026-08-04	0.5000	0.5000	0.4200	0.4300	-38.571%	225	704	-30.233%
2026-08-03	1.0700	1.0700	0.6600	0.7000	-33.962%	44	496	-57.143%
2026-07-31	1.2000	1.2300	1.0600	1.0600	-20.301%	13	470	-71.698%
2026-07-30	1.3000	1.3300	1.3000	1.3300	-17.391%	16	464	-77.444%
2026-07-29	1.5700	1.7800	1.5700	1.6100	+11.034%	13	454	-81.366%
2026-07-28	1.6000	1.6000	1.4500	1.4500	-2.027%	8	450	-79.310%
2026-07-27	1.3500	1.4800	1.3500	1.4800	+10.448%	2	448	-79.730%
2026-07-24	1.5100	1.5900	1.3400	1.3400	-8.219%	14	449	-77.612%
2026-07-23	1.3300	1.5400	1.3300	1.4600	+39.048%	6	437	-79.452%
2026-07-22	1.0900	1.0900	1.0500	1.0500	+1.942%	8	443	-71.429%
2026-07-21	1.1200	1.1200	1.0300	1.0300	-26.429%	4	442	-70.874%
2026-07-17	1.7700	1.7700	1.4000	1.4000	+20.690%	49	442	-78.571%
2026-07-16	1.0300	1.1600	1.0300	1.1600	+1.754%	8	452	-74.138%
2026-07-15	1.1400	1.1400	1.1400	1.1400	+11.765%	5	456	-73.684%
2026-07-14	1.0600	1.0600	0.9900	1.0200	-12.821%	7	456	-70.588%
2026-07-10	1.1700	1.1700	1.1700	1.1700	+7.339%	2	453	-74.359%
2026-07-09	1.1000	1.1000	1.0900	1.0900	-5.217%	3	453	-72.477%
2026-07-06	1.1600	1.2100	1.1500	1.1500	-26.282%	4	451	-73.913%
2026-07-02	1.5600	1.5600	1.5600	1.5600	+24.800%	2	460	-80.769%
2026-07-01	1.3900	1.3900	1.2500	1.2500	-15.541%	7	460	-76.000%
2026-06-29	1.4200	1.4800	1.4200	1.4800	-5.732%	3	459	-79.730%
2026-06-26	1.7300	1.7300	1.5700	1.5700	-19.487%	4	461	-80.892%
2026-06-25	1.9500	1.9500	1.9500	1.9500	+2.632%	1	464	-84.615%
2026-06-24	1.7700	1.9000	1.7700	1.9000	-5.473%	3	468	-84.211%
2026-06-23	1.9800	2.0100	1.4500	2.0100	+35.811%	3	467	-85.075%
2026-06-17	1.4800	1.5300	1.4200	1.4800	+5.714%	10	464	-79.730%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+18.644%	1	464	-78.571%
2026-06-15	1.1800	1.1800	1.1800	1.1800	-48.696%	1	463	-74.576%
2026-06-10	2.0800	2.3000	2.0800	2.3000	+17.347%	4	463	-86.957%
2026-06-09	2.0000	2.0000	1.9600	1.9600	-2.000%	3	461	-84.694%
2026-06-05	1.5800	2.0000	1.5800	2.0000	+37.931%	5	463	-85.000%
2026-06-03	1.4600	1.4600	1.4500	1.4500	+9.023%	2	465	-79.310%
2026-06-02	1.5300	1.5300	1.3300	1.3300	+4.724%	3	464	-77.444%
2026-05-29	1.2700	1.2700	1.2700	1.2700	-5.926%	1	466	-76.378%
2026-05-28	1.4100	1.4100	1.3500	1.3500	-8.784%	3	467	-77.778%
2026-05-27	1.7400	1.7400	1.4800	1.4800	-8.075%	2	466	-79.730%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-5.848%	1	465	-81.366%
2026-05-21	1.9100	1.9100	1.7100	1.7100	-11.856%	7	464	-82.456%
2026-05-20	1.9200	1.9400	1.9200	1.9400	-5.825%	2	465	-84.536%
2026-05-19	2.0300	2.0600	1.9600	2.0600	+1.478%	13	464	-85.437%
2026-05-15	2.1900	2.1900	1.9200	2.0300	+4.103%	8	464	-85.222%
2026-05-14	1.9000	1.9500	1.9000	1.9500	0.000%	18	461	-84.615%
2026-05-13	1.9900	1.9900	1.9200	1.9500	-5.797%	22	456	-84.615%
2026-05-12	2.1100	2.2500	2.0700	2.0700	+2.985%	5	456	-85.507%
2026-05-11	2.0900	2.0900	2.0100	2.0100	-5.189%	11	456	-85.075%
2026-05-08	1.9500	2.1200	1.9500	2.1200	-5.778%	3	444	-85.849%
2026-05-07	2.3500	2.3500	2.1400	2.2500	-0.881%	137	443	-86.667%
2026-05-06	2.3300	2.4300	2.2400	2.2700	-10.630%	96	520	-86.784%
2026-05-05	2.5400	2.5400	2.4900	2.5400	-9.286%	14	463	-88.189%
2026-05-04	2.7400	2.8000	2.4200	2.8000	+6.464%	17	468	-89.286%
2026-05-01	2.7600	2.7600	2.5800	2.6300	-9.932%	47	462	-88.593%
2026-04-30	3.0700	3.1500	2.8400	2.9200	-8.176%	39	462	-89.726%
2026-04-29	3.0900	3.3200	3.0900	3.1800	-0.625%	44	443	-90.566%
2026-04-28	3.5500	3.5500	3.2000	3.2000	+4.918%	13	428	-90.625%
2026-04-27	3.0400	3.0500	3.0400	3.0500	-5.573%	2	426	-90.164%
2026-04-24	3.3200	3.3500	3.2300	3.2300	-6.916%	18	427	-90.712%
2026-04-23	3.5500	3.5700	3.4300	3.4700	-1.420%	7	428	-91.354%
2026-04-22	3.5600	3.6500	3.5200	3.5200	-7.368%	58	429	-91.477%
2026-04-21	3.7000	3.8000	3.6600	3.8000	+1.604%	57	412	-92.105%
2026-04-20	3.6500	3.7900	3.4500	3.7400	+5.352%	38	412	-91.979%
2026-04-17	3.4500	3.6600	3.4500	3.5500	-10.127%	42	421	-91.549%
2026-04-16	3.9200	4.1600	3.8700	3.9500	-3.893%	159	412	-92.405%
2026-04-15	4.1200	4.1800	4.0800	4.1100	-3.294%	28	458	-92.701%
2026-04-14	4.5100	4.5300	4.1600	4.2500	-11.458%	142	443	-92.941%
2026-04-13	5.3500	5.3500	4.8000	4.8000	-9.774%	30	432	-93.750%
2026-04-10	5.1900	5.3800	5.1500	5.3200	-2.385%	40	431	-94.361%
2026-04-09	5.7900	5.8300	5.4400	5.4500	-7.939%	47	430	-94.495%
2026-04-08	5.5200	6.0500	5.4200	5.9200	-21.277%	53	428	-94.932%
2026-04-07	7.6000	7.6200	7.5200	7.5200	+3.439%	42	446	-96.011%
2026-04-06	7.1100	7.2700	7.0700	7.2700	-8.783%	31	412	-95.873%
2026-04-02	7.7500	8.1300	7.7500	7.9700	+3.776%	40	423	-96.236%
2026-04-01	7.6500	7.7500	7.4000	7.6800	-16.883%	89	423	-96.094%
2026-03-31	9.2000	9.2400	9.2000	9.2400	-10.117%	3	408	-96.753%
2026-03-30	9.2400	10.2800	9.2400	10.2800	+4.898%	14	407	-97.082%
2026-03-27	9.5300	9.8000	9.2000	9.8000	+16.114%	36	410	-96.939%
2026-03-26	8.0500	8.4400	7.9000	8.4400	+13.289%	158	405	-96.445%
2026-03-25	7.2200	7.4500	7.2200	7.4500	-3.247%	17	386	-95.973%
2026-03-24	7.8500	7.8500	7.7000	7.7000	+10.791%	2	383	-96.104%
2026-03-23	7.1000	7.4500	6.9500	6.9500	-18.235%	28	382	-95.683%
2026-03-20	7.9200	8.5000	7.9000	8.5000	+36.218%	79	359	-96.471%
2026-03-17	6.2200	6.3500	6.2200	6.2400	-7.556%	7	342	-95.192%
2026-03-16	7.0500	7.0500	6.7500	6.7500	+3.846%	2	344	-95.556%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+3.175%	1	343	-95.385%
2026-03-11	6.3000	6.3000	6.3000	6.3000	+3.279%	1	344	-95.238%
2026-03-10	6.1500	6.1500	6.1000	6.1000	-4.688%	8	343	-95.082%
2026-03-09	7.4700	7.4700	6.4000	6.4000	-9.605%	34	343	-95.313%
2026-03-06	6.8000	7.1200	6.8000	7.0800	+13.280%	10	322	-95.763%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+7.759%	5	323	-95.200%
2026-03-04	6.5400	6.7400	5.8000	5.8000	-12.913%	7	318	-94.828%
2026-03-03	7.2000	7.2500	6.5000	6.6600	+0.909%	30	318	-95.495%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+2.326%	2	303	-95.455%
2026-02-27	6.4500	6.4500	6.3500	6.4500	+7.143%	7	301	-95.349%
2026-02-26	6.0200	6.0200	6.0200	6.0200	-7.385%	2	303	-95.017%
2026-02-24	6.4900	6.5000	6.4900	6.5000	-2.695%	2	303	-95.385%
2026-02-23	6.4400	6.7300	6.4400	6.6800	+4.375%	8	301	-95.509%
2026-02-20	5.9400	6.4000	5.8000	6.4000	-8.309%	52	297	-95.313%
2026-02-17	7.2000	7.2000	6.9800	6.9800	+1.601%	6	247	-95.702%
2026-02-13	6.8700	6.8700	6.8700	6.8700	+5.692%	1	244	-95.633%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+11.684%	1	244	-95.385%
2026-02-11	6.1000	6.1000	5.7600	5.8200	+0.518%	3	244	-94.845%
2026-02-10	5.8500	5.8500	5.7900	5.7900	-1.026%	74	242	-94.819%
2026-02-09	5.8500	5.8500	5.8500	5.8500	-8.451%	5	170	-94.872%
2026-02-06	6.3700	6.4000	6.3700	6.3900	-12.466%	34	165	-95.305%
2026-02-05	6.9000	7.5500	6.9000	7.3000	+6.725%	47	140	-95.890%
2026-02-04	6.2600	7.1300	6.2600	6.8400	+13.058%	12	141	-95.614%
2026-02-03	6.0500	6.0500	6.0500	6.0500	+7.843%	3	131	-95.041%
2026-01-30	5.6100	5.6100	5.6100	5.6100	+8.932%	1	128	-94.652%
2026-01-29	5.2900	5.3000	5.1500	5.1500	+1.378%	4	127	-94.175%
2026-01-28	5.0800	5.0800	5.0800	5.0800	+1.804%	3	127	-94.094%
2026-01-27	5.0000	5.0000	4.9900	4.9900	-4.223%	9	124	-93.988%
2026-01-26	5.2800	5.2800	5.1000	5.2100	+2.358%	8	125	-94.242%
2026-01-23	5.3000	5.3000	5.0900	5.0900	-8.288%	2	123	-94.106%
2026-01-22	5.5000	5.5500	5.5000	5.5500	-4.310%	2	122	-94.595%
2026-01-21	6.7500	6.7500	5.8000	5.8000	-11.450%	30	121	-94.828%
2026-01-20	6.0700	6.6000	6.0000	6.5500	+20.183%	84	107	-95.420%
2026-01-16	5.4500	5.7500	5.4500	5.4500	-0.909%	14	15	-94.495%
2026-01-15	5.3100	5.5000	5.1500	5.5000	0.000%	15	15	-94.545%