Dark

TQQQ20260918P49
TQQQ Sep 18 2026 49.00 Put (TQQQ260918P00049000)
option OPRA

EOD

Aug 10, 2026

0.5500-8.333%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5500	0.5600	0.5500	0.5500	-8.333%	11	444	0.000%
2026-08-07	0.6300	0.7200	0.6000	0.6000	-23.077%	20	444	-8.333%
2026-08-06	0.7900	0.7900	0.7600	0.7800	+16.418%	12	447	-29.487%
2026-08-05	0.9400	0.9400	0.6700	0.6700	-6.944%	13	442	-17.910%
2026-08-04	0.9400	0.9500	0.7200	0.7200	-40.000%	34	448	-23.611%
2026-08-03	1.7100	1.7100	1.2000	1.2000	-31.429%	9	437	-54.167%
2026-07-31	1.7600	2.1000	1.6000	1.7500	-15.865%	34	432	-68.571%
2026-07-30	2.2900	2.2900	2.0800	2.0800	-30.667%	15	404	-73.558%
2026-07-29	2.7800	3.1500	2.7800	3.0000	+19.048%	4	411	-81.667%
2026-07-28	2.8400	2.8400	2.5200	2.5200	-3.077%	3	409	-78.175%
2026-07-27	2.1700	2.6600	2.1700	2.6000	+4.000%	13	408	-78.846%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+4.167%	6	402	-78.000%
2026-07-23	2.1500	2.5300	2.1500	2.4000	+41.176%	6	403	-77.083%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-22.727%	1	398	-67.647%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-1.345%	1	397	-75.000%
2026-07-17	2.5900	2.5900	2.2300	2.2300	+35.152%	12	397	-75.336%
2026-07-14	1.6900	1.6900	1.5100	1.6500	-4.070%	3	388	-66.667%
2026-07-10	1.7500	1.7500	1.7000	1.7200	+1.176%	38	388	-68.023%
2026-07-09	1.8200	1.8200	1.7000	1.7000	-21.296%	12	389	-67.647%
2026-07-08	2.4500	2.4500	2.1600	2.1600	+0.465%	12	389	-74.537%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+14.973%	1	388	-74.419%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-17.257%	1	387	-70.588%
2026-07-02	2.2600	2.2600	2.2600	2.2600	+25.556%	2	385	-75.664%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-0.552%	2	385	-69.444%
2026-06-30	1.8100	1.8100	1.8100	1.8100	-43.438%	1	385	-69.613%
2026-06-26	3.1000	3.2000	3.1000	3.2000	+25.984%	2	386	-82.813%
2026-06-25	2.7900	2.7900	2.5400	2.5400	-4.511%	3	385	-78.346%
2026-06-24	2.7700	2.7700	2.6600	2.6600	-1.481%	2	383	-79.323%
2026-06-23	2.7000	2.7000	2.7000	2.7000	+31.707%	1	383	-79.630%
2026-06-22	2.0000	2.0500	2.0000	2.0500	+5.128%	5	383	-73.171%
2026-06-18	2.1500	2.1500	1.9500	1.9500	-11.364%	5	376	-71.795%
2026-06-17	2.1500	2.2000	2.1500	2.2000	-17.293%	5	376	-75.000%
2026-06-12	2.6600	2.6600	2.6600	2.6600	-6.007%	3	376	-79.323%
2026-06-11	2.0000	2.8300	2.0000	2.8300	-12.112%	5	376	-80.565%
2026-06-10	3.2200	3.2200	3.2200	3.2200	+0.625%	1	375	-82.919%
2026-06-09	3.3300	3.3300	3.1800	3.2000	+21.673%	28	374	-82.813%
2026-06-08	2.5000	2.6300	2.4900	2.6300	-14.887%	15	369	-79.087%
2026-06-05	2.2100	3.0900	2.2100	3.0900	+53.731%	22	370	-82.201%
2026-06-04	1.9500	2.0100	1.9500	2.0100	0.000%	4	371	-72.637%
2026-06-03	2.1300	2.1500	1.9600	2.0100	+2.551%	12	374	-72.637%
2026-06-02	1.9600	1.9600	1.9600	1.9600	+2.618%	1	381	-71.939%
2026-06-01	1.9100	1.9100	1.9100	1.9100	+4.945%	1	380	-71.204%
2026-05-29	1.9900	2.0000	1.8200	1.8200	-6.667%	25	380	-69.780%
2026-05-28	1.9400	1.9600	1.9400	1.9500	-10.959%	3	381	-71.795%
2026-05-27	2.2500	2.2500	2.1900	2.1900	-21.786%	2	380	-74.886%
2026-05-20	2.7500	2.8000	2.7500	2.8000	-5.405%	2	380	-80.357%
2026-05-19	3.1200	3.1200	2.9100	2.9600	-2.310%	20	380	-81.419%
2026-05-18	2.8000	3.0300	2.8000	3.0300	+5.208%	5	380	-81.848%
2026-05-15	3.0900	3.0900	2.8100	2.8800	+6.667%	21	380	-80.903%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-5.263%	4	397	-79.630%
2026-05-13	2.9500	2.9500	2.7600	2.8500	-8.065%	13	398	-80.702%
2026-05-12	2.9500	3.1000	2.9500	3.1000	+9.541%	3	398	-82.258%
2026-05-11	2.9800	2.9800	2.7200	2.8300	-3.082%	38	398	-80.565%
2026-05-08	3.0500	3.0500	2.9200	2.9200	-11.515%	23	389	-81.164%
2026-05-07	3.0100	3.4000	3.0000	3.3000	-0.302%	56	400	-83.333%
2026-05-06	3.5000	3.5000	3.2800	3.3100	-11.022%	11	431	-83.384%
2026-05-05	3.6000	3.7200	3.6000	3.7200	-5.102%	93	433	-85.215%
2026-05-04	3.9000	4.0800	3.7500	3.9200	+3.158%	89	413	-85.969%
2026-05-01	3.7500	3.8200	3.7000	3.8000	-9.953%	42	408	-85.526%
2026-04-30	4.5000	4.5700	4.2200	4.2200	-10.593%	64	408	-86.967%
2026-04-29	4.8000	4.8000	4.3700	4.7200	-2.680%	65	415	-88.347%
2026-04-28	4.9000	4.9000	4.8500	4.8500	+5.895%	7	398	-88.660%
2026-04-27	4.6500	4.7000	4.5300	4.5800	-1.080%	110	397	-87.991%
2026-04-24	4.9600	4.9600	4.6200	4.6300	-10.790%	48	409	-88.121%
2026-04-23	5.2000	5.3500	4.7900	5.1900	+2.772%	150	399	-89.403%
2026-04-22	5.1000	5.1000	5.0500	5.0500	-6.481%	29	462	-89.109%
2026-04-21	5.3500	5.4000	5.3500	5.4000	+0.935%	3	450	-89.815%
2026-04-20	5.3500	5.3500	5.3500	5.3500	+2.885%	8	450	-89.720%
2026-04-17	5.3200	5.3200	5.1000	5.2000	-10.345%	29	442	-89.423%
2026-04-16	5.9900	5.9900	5.6500	5.8000	-1.361%	5	425	-90.517%
2026-04-15	5.4000	6.1300	5.4000	5.8800	-6.369%	66	423	-90.646%
2026-04-14	6.6000	6.6000	6.2800	6.2800	-14.558%	27	369	-91.242%
2026-04-13	7.7600	7.7600	7.1000	7.3500	-4.793%	16	346	-92.517%
2026-04-10	7.6000	8.0500	7.4000	7.7200	-1.781%	17	346	-92.876%
2026-04-09	7.8600	7.8600	7.8600	7.8600	-6.651%	10	336	-93.003%
2026-04-08	8.1500	8.5500	8.1500	8.4200	-20.939%	19	331	-93.468%
2026-04-07	10.8500	10.8500	10.5700	10.6500	+4.106%	14	328	-94.836%
2026-04-06	10.3200	10.3200	10.2300	10.2300	-0.195%	14	316	-94.624%
2026-04-01	10.2500	10.2500	10.2500	10.2500	-12.017%	33	302	-94.634%
2026-03-31	13.0000	13.1000	11.6500	11.6500	-12.472%	173	269	-95.279%
2026-03-30	13.3100	13.3100	13.3100	13.3100	-2.491%	1	131	-95.868%
2026-03-27	12.9000	13.6500	12.9000	13.6500	+13.845%	3	131	-95.971%
2026-03-26	11.7000	11.9900	11.7000	11.9900	+17.204%	2	132	-95.413%
2026-03-25	10.2300	10.2300	10.2300	10.2300	-3.491%	4	134	-94.624%
2026-03-24	10.6000	10.6000	10.6000	10.6000	-1.395%	1	134	-94.811%
2026-03-20	10.7000	10.7500	10.7000	10.7500	+13.757%	3	133	-94.884%
2026-03-12	9.4500	9.4500	9.4500	9.4500	+5.000%	1	135	-94.180%
2026-03-11	8.9400	9.0000	8.8500	9.0000	+5.510%	71	136	-93.889%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-4.049%	2	114	-93.552%
2026-03-09	10.5000	10.5000	8.8900	8.8900	-6.421%	11	114	-93.813%
2026-03-06	9.8200	9.8200	9.5000	9.5000	+3.149%	5	123	-94.211%
2026-03-05	9.2100	9.2100	9.2100	9.2100	+12.317%	1	122	-94.028%
2026-03-04	8.9000	8.9000	8.2000	8.2000	-17.088%	12	122	-93.293%
2026-03-03	9.8900	9.8900	9.8900	9.8900	+15.000%	1	123	-94.439%
2026-03-02	9.1100	9.1100	8.6000	8.6000	-3.587%	11	124	-93.605%
2026-02-27	8.9500	8.9500	8.7900	8.9200	+2.529%	19	127	-93.834%
2026-02-26	8.1400	8.9100	8.1400	8.7000	+9.296%	23	124	-93.678%
2026-02-25	8.3000	8.3000	7.9600	7.9600	-9.751%	11	120	-93.090%
2026-02-24	8.8100	8.8200	8.8100	8.8200	-7.158%	2	120	-93.764%
2026-02-23	8.8600	9.5500	8.8600	9.5000	+7.832%	3	121	-94.211%
2026-02-20	7.2500	8.8100	7.2500	8.8100	-3.187%	24	121	-93.757%
2026-02-19	9.1000	9.1000	9.0300	9.1000	-1.940%	3	115	-93.956%
2026-02-18	9.2800	9.2800	9.2800	9.2800	-0.536%	1	112	-94.073%
2026-02-17	9.4000	9.4000	9.3300	9.3300	-2.201%	2	111	-94.105%
2026-02-13	9.3300	9.5400	9.3300	9.5400	+0.952%	11	115	-94.235%
2026-02-12	9.0500	9.4500	9.0000	9.4500	+8.746%	12	115	-94.180%
2026-02-11	8.6900	8.6900	8.6900	8.6900	+3.452%	10	114	-93.671%
2026-02-09	8.4000	8.4000	8.4000	8.4000	-3.448%	2	104	-93.452%
2026-02-06	9.4400	9.4400	8.6500	8.7000	-11.585%	38	104	-93.678%
2026-02-05	10.0200	10.0200	9.1500	9.8400	+6.378%	5	74	-94.411%
2026-02-04	8.7000	9.5000	8.7000	9.2500	+20.600%	78	74	-94.054%
2026-01-29	7.6700	7.6700	7.6700	7.6700	+12.794%	1	50	-92.829%
2026-01-28	6.8000	6.8000	6.8000	6.8000	0.000%	1	50	-91.912%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-10.172%	1	49	-91.912%
2026-01-23	7.5700	7.5700	7.5700	7.5700	-1.046%	46	48	-92.734%
2026-01-22	7.6500	7.6500	7.6500	7.6500	-5.556%	1	2	-92.810%
2026-01-20	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-93.210%