Dark

TQQQ20260918P46
TQQQ Sep 18 2026 46.00 Put (TQQQ260918P00046000)
option OPRA

EOD

Aug 10, 2026

0.4000-14.894%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4600	0.4600	0.4000	0.4000	-14.894%	3	646	0.000%
2026-08-07	0.4500	0.4800	0.4500	0.4700	-21.667%	36	646	-14.894%
2026-08-06	0.5800	0.6600	0.5800	0.6000	+15.385%	22	651	-33.333%
2026-08-05	0.6100	0.6300	0.5200	0.5200	-10.345%	17	643	-23.077%
2026-08-04	0.9600	0.9600	0.5800	0.5800	-35.556%	115	643	-31.034%
2026-08-03	0.9800	1.0000	0.9000	0.9000	-32.836%	79	605	-55.556%
2026-07-31	1.4000	1.6600	1.3400	1.3400	-21.637%	43	614	-70.149%
2026-07-30	1.6700	1.7100	1.6700	1.7100	-27.542%	4	594	-76.608%
2026-07-29	1.9300	2.4100	1.8100	2.3600	+25.532%	96	596	-83.051%
2026-07-28	2.2700	2.2700	1.8800	1.8800	-8.293%	22	549	-78.723%
2026-07-27	2.0000	2.0500	2.0000	2.0500	+6.771%	3	543	-80.488%
2026-07-24	1.9200	2.0000	1.7400	1.9200	+5.495%	82	540	-79.167%
2026-07-23	1.8200	1.9100	1.7200	1.8200	+37.879%	60	489	-78.022%
2026-07-22	1.3200	1.3200	1.3200	1.3200	-1.493%	10	462	-69.697%
2026-07-21	1.4000	1.5000	1.3200	1.3400	-13.548%	13	452	-70.149%
2026-07-20	1.6200	1.6200	1.5500	1.5500	-11.429%	6	451	-74.194%
2026-07-17	1.9000	1.9500	1.7500	1.7500	+12.903%	157	450	-77.143%
2026-07-16	1.4800	1.5500	1.4800	1.5500	+18.321%	5	519	-74.194%
2026-07-14	1.3100	1.3100	1.3100	1.3100	-12.667%	3	517	-69.466%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-14.286%	1	514	-73.333%
2026-07-08	1.8500	1.8500	1.7500	1.7500	+2.941%	6	513	-77.143%
2026-07-07	1.8000	1.8000	1.7000	1.7000	-11.917%	24	508	-76.471%
2026-07-02	1.9600	2.0200	1.8600	1.9300	+7.821%	22	484	-79.275%
2026-06-29	2.0600	2.0600	1.7900	1.7900	-16.744%	11	490	-77.654%
2026-06-26	2.2000	2.2000	2.1500	2.1500	0.000%	6	496	-81.395%
2026-06-25	2.2500	2.2500	2.0000	2.1500	-10.042%	17	491	-81.395%
2026-06-24	2.4900	2.4900	2.3900	2.3900	-2.449%	2	475	-83.264%
2026-06-23	2.4100	2.4500	2.4100	2.4500	+48.485%	3	476	-83.673%
2026-06-18	1.7000	1.7000	1.6500	1.6500	-18.719%	5	478	-75.758%
2026-06-17	1.9800	2.1000	1.9500	2.0300	+18.023%	8	478	-80.296%
2026-06-16	1.5000	1.7200	1.5000	1.7200	+11.688%	3	478	-76.744%
2026-06-15	1.5400	1.5400	1.5400	1.5400	-41.667%	50	477	-74.026%
2026-06-11	2.6000	2.6400	2.6000	2.6400	+1.538%	3	477	-84.848%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+7.884%	2	480	-84.615%
2026-06-09	2.0200	3.3000	1.9600	2.4100	+2.553%	26	480	-83.402%
2026-06-05	1.6400	2.3500	1.6400	2.3500	+43.293%	35	477	-82.979%
2026-06-04	1.9000	1.9000	1.6400	1.6400	+1.235%	4	497	-75.610%
2026-06-03	1.6200	1.6200	1.6200	1.6200	-5.814%	3	500	-75.309%
2026-06-02	1.7200	1.7200	1.7200	1.7200	+4.242%	1	501	-76.744%
2026-06-01	1.6500	1.6500	1.6500	1.6500	+3.774%	3	500	-75.758%
2026-05-29	2.1300	2.1300	1.5900	1.5900	-3.636%	143	500	-74.843%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-16.667%	1	586	-75.758%
2026-05-27	1.8200	1.9800	1.8200	1.9800	+10.000%	2	586	-79.798%
2026-05-26	1.8200	1.8200	1.8000	1.8000	-21.739%	62	587	-77.778%
2026-05-22	1.8300	2.3000	1.8300	2.3000	+8.491%	3	635	-82.609%
2026-05-21	2.0500	2.1200	2.0200	2.1200	-12.757%	5	634	-81.132%
2026-05-19	2.5500	2.5500	2.4300	2.4300	+10.959%	7	634	-83.539%
2026-05-15	2.3800	2.3800	2.1900	2.1900	-9.129%	2	633	-81.735%
2026-05-13	2.3700	2.4100	2.3700	2.4100	-9.057%	102	630	-83.402%
2026-05-12	2.6300	2.6600	2.6300	2.6500	+9.504%	10	630	-84.906%
2026-05-11	2.4200	2.4400	2.3000	2.4200	-1.224%	66	630	-83.471%
2026-05-08	2.5200	2.5900	2.4500	2.4500	-11.871%	38	436	-83.673%
2026-05-07	2.9200	2.9200	2.5800	2.7800	-1.068%	15	444	-85.612%
2026-05-06	2.8700	2.8800	2.8100	2.8100	-9.355%	20	448	-85.765%
2026-05-05	2.9800	3.1500	2.9800	3.1000	-6.344%	7	439	-87.097%
2026-05-04	3.2500	3.4500	3.1000	3.3100	+3.438%	42	439	-87.915%
2026-05-01	3.5800	3.5800	3.1500	3.2000	-9.605%	7	435	-87.500%
2026-04-30	3.7200	3.8400	3.5400	3.5400	-11.500%	59	435	-88.701%
2026-04-29	4.0200	4.0200	3.8000	4.0000	0.000%	62	439	-90.000%
2026-04-28	4.1600	4.1600	3.9100	4.0000	+5.263%	75	475	-90.000%
2026-04-27	3.9000	4.0000	3.6900	3.8000	-2.564%	14	422	-89.474%
2026-04-24	3.9200	4.0700	3.9000	3.9000	-3.704%	18	425	-89.744%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-4.028%	2	412	-90.123%
2026-04-22	4.4000	4.4000	4.2200	4.2200	-8.261%	12	414	-90.521%
2026-04-21	4.5000	4.6000	4.5000	4.6000	+1.996%	113	432	-91.304%
2026-04-20	4.2500	4.6600	4.2500	4.5100	+4.884%	21	432	-91.131%
2026-04-17	4.1800	4.3200	4.1800	4.3000	-11.704%	23	411	-90.698%
2026-04-16	4.8200	4.8700	4.7200	4.8700	+0.412%	42	416	-91.786%
2026-04-15	5.0000	5.0000	4.8500	4.8500	-6.371%	48	430	-91.753%
2026-04-14	5.5000	5.5000	5.1800	5.1800	-13.953%	7	421	-92.278%
2026-04-13	6.3400	6.3400	6.0000	6.0200	-6.955%	32	423	-93.355%
2026-04-10	6.2500	6.4700	6.2500	6.4700	-2.413%	24	394	-93.818%
2026-04-09	6.6100	6.6300	6.6000	6.6300	-6.356%	14	374	-93.967%
2026-04-08	6.8500	7.0800	6.8500	7.0800	-18.527%	142	366	-94.350%
2026-04-06	8.7200	8.7200	8.6900	8.6900	-5.850%	2	239	-95.397%
2026-04-02	9.2300	9.2300	9.2300	9.2300	+0.326%	1	236	-95.666%
2026-04-01	9.1800	9.2400	9.1800	9.2000	-19.156%	11	236	-95.652%
2026-03-30	11.3100	11.3800	11.1100	11.3800	-2.318%	50	234	-96.485%
2026-03-27	10.9400	11.6500	10.9400	11.6500	+23.020%	56	186	-96.567%
2026-03-26	9.6600	9.6600	9.4700	9.4700	+5.222%	3	131	-95.776%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+4.651%	3	131	-95.556%
2026-03-23	8.5700	8.6000	8.5700	8.6000	-8.802%	2	128	-95.349%
2026-03-20	9.1500	9.4300	9.1500	9.4300	+21.992%	4	127	-95.758%
2026-03-18	7.7300	7.7300	7.7300	7.7300	+1.979%	1	127	-94.825%
2026-03-17	7.5400	7.5800	7.5400	7.5800	-5.839%	3	127	-94.723%
2026-03-16	8.0100	8.0500	8.0100	8.0500	-3.593%	2	125	-95.031%
2026-03-13	8.0500	8.5000	8.0500	8.3500	+0.967%	6	124	-95.210%
2026-03-12	8.2100	8.2700	8.2100	8.2700	+11.306%	6	121	-95.163%
2026-03-10	7.3300	7.4300	7.2800	7.4300	-11.124%	74	134	-94.616%
2026-03-09	8.8400	9.0100	8.3600	8.3600	+3.594%	6	65	-95.215%
2026-03-06	8.0700	8.0700	8.0700	8.0700	+15.451%	1	68	-95.043%
2026-03-04	7.5500	7.5500	6.9800	6.9900	-12.625%	16	68	-94.278%
2026-03-03	8.5100	8.5100	8.0000	8.0000	+3.226%	14	72	-95.000%
2026-03-02	8.1800	8.1800	7.7500	7.7500	+0.519%	2	64	-94.839%
2026-02-27	7.4500	7.7100	7.4500	7.7100	+12.555%	36	62	-94.812%
2026-02-25	6.8500	6.8500	6.8500	6.8500	-13.836%	13	58	-94.161%
2026-02-23	7.7000	7.9500	7.7000	7.9500	+1.793%	43	58	-94.969%
2026-02-19	7.8400	7.8400	7.7900	7.8100	-2.375%	10	39	-94.878%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+17.647%	10	32	-95.000%
2026-02-11	7.0900	7.0900	6.8000	6.8000	-19.906%	11	32	-94.118%
2026-02-05	8.1900	8.7000	8.1900	8.4900	+6.125%	16	38	-95.289%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+11.266%	10	24	-95.000%
2026-02-03	6.4000	7.1900	6.1200	7.1900	+15.040%	16	14	-94.437%
2026-02-02	6.2500	6.2500	6.2500	6.2500	-3.101%	1	3	-93.600%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-12.245%	2	2	-93.798%
2026-01-20	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	-94.558%