Dark

TQQQ20260918P50
TQQQ Sep 18 2026 50.00 Put (TQQQ260918P00050000)
option OPRA

EOD

Aug 10, 2026

0.6300-3.077%(-0.0200)725

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6200	0.6500	0.5700	0.6300	-3.077%	725	7,468	0.000%
2026-08-07	0.7000	0.7500	0.6100	0.6500	-18.750%	592	7,100	-3.077%
2026-08-06	1.1600	1.3300	0.8000	0.8000	0.000%	565	7,144	-21.250%
2026-08-05	0.8000	0.8400	0.7200	0.8000	-1.235%	342	6,865	-21.250%
2026-08-04	1.2800	1.2800	0.7800	0.8100	-37.692%	802	6,783	-22.222%
2026-08-03	1.8200	1.9200	1.2700	1.3000	-28.571%	846	7,087	-51.538%
2026-07-31	1.8600	2.4000	1.7500	1.8200	-18.386%	365	7,158	-65.385%
2026-07-30	2.4300	2.7000	2.2100	2.2300	-37.183%	446	7,058	-71.749%
2026-07-29	2.5600	3.6200	2.4400	3.5500	+31.481%	694	7,014	-82.254%
2026-07-28	2.9500	3.2500	2.5000	2.7000	+11.111%	518	6,826	-76.667%
2026-07-27	2.3000	3.0000	2.3000	2.4300	-8.302%	426	6,631	-74.074%
2026-07-24	2.4300	2.7500	2.1700	2.6500	+3.516%	220	6,377	-76.226%
2026-07-23	2.0500	2.7300	2.0500	2.5600	+40.659%	506	6,193	-75.391%
2026-07-22	2.0000	2.0200	1.8000	1.8200	-1.087%	99	6,061	-65.385%
2026-07-21	2.1000	2.1000	1.8400	1.8400	-22.689%	143	6,077	-65.761%
2026-07-20	2.0700	2.3800	2.0200	2.3800	-3.252%	277	6,043	-73.529%
2026-07-17	2.7000	3.1000	2.2200	2.4600	+16.038%	485	5,866	-74.390%
2026-07-16	1.7900	2.2000	1.7500	2.1200	+19.101%	164	5,787	-70.283%
2026-07-15	1.6900	1.9900	1.6700	1.7800	+6.587%	37	5,714	-64.607%
2026-07-14	1.8100	1.8500	1.6000	1.6700	-16.500%	115	5,699	-62.275%
2026-07-13	1.8400	2.1000	1.7300	2.0000	+20.482%	379	5,674	-68.500%
2026-07-10	1.8900	2.0000	1.6000	1.6600	-10.753%	124	5,389	-62.048%
2026-07-09	2.1500	2.1500	1.8500	1.8600	-18.421%	262	5,384	-66.129%
2026-07-08	2.4800	2.7400	2.2800	2.2800	-2.146%	40	5,402	-72.368%
2026-07-07	2.2400	2.5000	2.1500	2.3300	+23.936%	104	5,388	-72.961%
2026-07-06	2.0800	2.0800	1.8800	1.8800	-26.563%	55	5,330	-66.489%
2026-07-02	2.1500	2.6700	2.0200	2.5600	+27.363%	171	5,231	-75.391%
2026-07-01	2.1500	2.2000	1.9800	2.0100	+4.145%	29	5,231	-68.657%
2026-06-30	2.2000	2.2000	1.9000	1.9300	-16.087%	80	5,252	-67.358%
2026-06-29	2.4700	2.7000	2.2100	2.3000	-22.559%	98	5,272	-72.609%
2026-06-26	3.1000	3.3600	2.7700	2.9700	+10.409%	62	5,279	-78.788%
2026-06-25	3.1000	3.1000	2.4500	2.6900	-10.333%	160	5,270	-76.580%
2026-06-24	3.0000	3.2400	2.7000	3.0000	-1.639%	304	5,165	-79.000%
2026-06-23	2.7400	3.1500	2.6100	3.0500	+30.901%	135	5,036	-79.344%
2026-06-22	2.0700	2.3400	1.9000	2.3300	+9.390%	154	4,998	-72.961%
2026-06-18	2.2400	2.3100	2.1000	2.1300	-22.545%	122	5,011	-70.423%
2026-06-17	2.2000	2.7500	2.2000	2.7500	+20.087%	61	5,011	-77.091%
2026-06-16	1.9700	2.3000	1.9700	2.2900	+17.436%	105	5,011	-72.489%
2026-06-15	2.1000	2.2600	1.8700	1.9500	-26.966%	207	5,025	-67.692%
2026-06-12	3.1500	3.1600	2.6700	2.6700	-13.029%	73	5,025	-76.404%
2026-06-11	3.6000	3.7000	3.0300	3.0700	-21.282%	390	5,025	-79.479%
2026-06-10	3.5600	4.0500	3.1000	3.9000	+21.875%	442	5,072	-83.846%
2026-06-09	2.7400	4.4200	2.4700	3.2000	+16.788%	1,855	4,933	-80.313%
2026-06-08	2.8000	2.9000	2.6500	2.7400	-16.970%	160	5,018	-77.007%
2026-06-05	2.0000	3.3300	2.0000	3.3000	+63.366%	513	4,986	-80.909%
2026-06-04	2.2400	2.2600	1.9700	2.0200	-4.265%	244	4,816	-68.812%
2026-06-03	2.0500	2.1500	2.0200	2.1100	+5.500%	52	4,783	-70.142%
2026-06-02	2.2500	2.2500	1.9700	2.0000	-2.439%	52	4,758	-68.500%
2026-06-01	1.9700	2.0900	1.9600	2.0500	+3.535%	99	4,737	-69.268%
2026-05-29	2.0000	2.1400	1.9400	1.9800	-7.042%	402	4,745	-68.182%
2026-05-28	2.2200	2.2200	2.0000	2.1300	-6.987%	215	4,499	-70.423%
2026-05-27	2.2700	2.4000	2.2600	2.2900	+0.439%	130	4,631	-72.489%
2026-05-26	2.2500	2.4100	2.2400	2.2800	-12.644%	224	4,563	-72.368%
2026-05-22	2.5000	2.6100	2.1600	2.6100	-2.612%	248	4,475	-75.862%
2026-05-21	3.0000	3.0000	2.5800	2.6800	-8.532%	158	4,440	-76.493%
2026-05-20	2.9500	3.1000	2.8000	2.9300	-5.484%	240	4,440	-78.498%
2026-05-19	3.1600	3.4000	3.0000	3.1000	-1.587%	201	4,260	-79.677%
2026-05-18	3.2000	3.3500	2.8600	3.1500	0.000%	99	4,260	-80.000%
2026-05-15	3.3000	3.3000	2.9200	3.1500	+10.140%	138	4,260	-80.000%
2026-05-14	3.0000	3.2300	2.8300	2.8600	-4.667%	299	4,352	-77.972%
2026-05-13	3.0000	3.2000	2.9100	3.0000	-2.280%	166	4,206	-79.000%
2026-05-12	3.1000	3.5000	2.9500	3.0700	+1.656%	257	4,206	-79.479%
2026-05-11	3.2500	3.2500	2.9000	3.0200	-4.127%	123	4,206	-79.139%
2026-05-08	3.3500	3.5100	3.0500	3.1500	-10.000%	621	4,178	-80.000%
2026-05-07	3.5000	3.6400	3.3000	3.5000	0.000%	890	4,106	-82.000%
2026-05-06	3.8000	3.8000	3.3900	3.5000	-10.714%	399	3,927	-82.000%
2026-05-05	3.9500	4.0000	3.8000	3.9200	-5.085%	236	3,830	-83.929%
2026-05-04	4.1000	4.4000	3.9500	4.1300	+0.732%	1,737	3,660	-84.746%
2026-05-01	4.2500	4.2500	3.9500	4.1000	-6.818%	921	2,648	-84.634%
2026-04-30	4.6000	5.0000	4.2500	4.4000	-10.204%	274	2,648	-85.682%
2026-04-29	4.9500	5.0800	4.8500	4.9000	-2.000%	161	2,541	-87.143%
2026-04-28	5.1500	5.3000	4.9200	5.0000	+5.263%	180	2,568	-87.400%
2026-04-27	4.7500	5.1500	4.7400	4.7500	-4.427%	1,353	2,505	-86.737%
2026-04-24	5.0000	5.2100	4.7500	4.9700	-9.964%	583	2,932	-87.324%
2026-04-23	5.4500	5.9000	5.1500	5.5200	+4.151%	312	2,926	-88.587%
2026-04-22	5.5000	5.5000	5.3000	5.3000	-7.826%	304	3,098	-88.113%
2026-04-21	5.4500	6.0000	5.4500	5.7500	+0.524%	44	3,079	-89.043%
2026-04-20	5.5000	5.8500	5.5000	5.7200	+4.189%	22	3,079	-88.986%
2026-04-17	5.6000	5.7000	5.4000	5.4900	-8.500%	706	3,070	-88.525%
2026-04-16	6.3000	6.3100	6.0000	6.0000	-4.762%	354	3,304	-89.500%
2026-04-15	6.4500	6.6000	6.2500	6.3000	-4.834%	88	2,999	-90.000%
2026-04-14	6.7800	7.0500	6.6000	6.6200	-11.141%	433	2,958	-90.483%
2026-04-13	8.2000	8.2000	7.4500	7.4500	-8.364%	142	2,896	-91.544%
2026-04-10	8.3100	8.3500	7.7500	8.1300	-1.455%	211	2,886	-92.251%
2026-04-09	8.7500	8.8900	8.2500	8.2500	-7.095%	715	2,711	-92.364%
2026-04-08	8.4700	9.0500	8.4700	8.8800	-20.501%	55	2,008	-92.905%
2026-04-07	11.2000	11.5000	11.1000	11.1700	+3.907%	98	2,021	-94.360%
2026-04-06	11.2500	11.2500	10.7000	10.7500	-6.522%	129	2,024	-94.140%
2026-04-02	12.6500	12.6500	11.5000	11.5000	+0.877%	10	1,920	-94.522%
2026-04-01	11.5100	11.6500	10.9500	11.4000	-5.941%	72	1,920	-94.474%
2026-03-31	13.3000	13.4500	12.1200	12.1200	-15.833%	1,417	1,859	-94.802%
2026-03-30	13.4600	14.4000	13.4600	14.4000	+6.038%	24	624	-95.625%
2026-03-27	13.1800	13.6000	13.0800	13.5800	+7.437%	18	617	-95.361%
2026-03-26	11.7500	12.6400	11.6900	12.6400	+17.472%	36	606	-95.016%
2026-03-25	10.7600	10.9500	10.7000	10.7600	-3.757%	10	609	-94.145%
2026-03-24	11.5800	11.6000	11.1800	11.1800	+2.194%	7	606	-94.365%
2026-03-23	10.5000	10.9500	10.2700	10.9400	-10.912%	12	609	-94.241%
2026-03-20	11.1500	12.2800	11.1500	12.2800	+15.305%	40	604	-94.870%
2026-03-19	11.3800	11.4500	10.6500	10.6500	+1.914%	32	616	-94.085%
2026-03-18	9.8000	10.5000	9.5800	10.4500	+10.000%	29	654	-93.971%
2026-03-17	9.3000	9.5000	9.3000	9.5000	-4.330%	2	663	-93.368%
2026-03-16	9.9000	10.3500	9.8000	9.9300	-8.479%	52	663	-93.656%
2026-03-13	9.9000	10.9000	9.9000	10.8500	+6.373%	48	660	-94.194%
2026-03-12	9.6800	10.3400	9.6800	10.2000	+6.250%	71	643	-93.824%
2026-03-11	7.0500	9.6000	7.0500	9.6000	+7.263%	19	607	-93.438%
2026-03-10	9.3100	9.3500	8.9200	8.9500	-4.584%	12	601	-92.961%
2026-03-09	11.0500	11.1000	9.3800	9.3800	-5.444%	10	597	-93.284%
2026-03-06	10.1900	10.2000	9.8700	9.9200	+7.826%	68	638	-93.649%
2026-03-05	9.1000	9.8500	9.1000	9.2000	+6.358%	20	626	-93.152%
2026-03-04	9.5500	9.5500	8.6500	8.6500	-10.640%	46	640	-92.717%
2026-03-03	10.4100	10.9000	9.6800	9.6800	+4.649%	49	630	-93.492%
2026-03-02	10.1500	10.1500	9.0500	9.2500	+0.217%	15	642	-93.189%
2026-02-27	9.5000	9.5000	9.2300	9.2300	-0.753%	2	644	-93.174%
2026-02-26	9.2000	9.3000	9.2000	9.3000	+10.320%	3	643	-93.226%
2026-02-25	8.6200	8.6700	8.4200	8.4300	-9.840%	17	638	-92.527%
2026-02-24	9.5100	9.5100	9.2100	9.3500	-6.030%	42	638	-93.262%
2026-02-23	9.1200	10.1000	9.1100	9.9500	+8.152%	19	635	-93.668%
2026-02-20	9.1100	9.6000	9.0500	9.2000	-5.350%	28	630	-93.152%
2026-02-19	9.6300	9.8200	9.5800	9.7200	+2.857%	21	618	-93.519%
2026-02-18	9.2500	9.4500	9.0000	9.4500	-3.963%	66	605	-93.333%
2026-02-17	10.5000	10.5000	9.8400	9.8400	-1.600%	14	583	-93.598%
2026-02-13	10.1500	10.1500	9.5000	10.0000	0.000%	9	579	-93.700%
2026-02-12	8.5000	10.0000	8.5000	10.0000	+14.943%	11	579	-93.700%
2026-02-11	8.3800	9.3900	8.1700	8.7000	+1.163%	311	648	-92.759%
2026-02-10	8.7000	8.7200	8.6000	8.6000	-7.228%	10	346	-92.674%
2026-02-09	9.2700	9.2700	9.2700	9.2700	+1.980%	1	340	-93.204%
2026-02-06	10.1500	10.1500	9.0900	9.0900	-11.404%	99	340	-93.069%
2026-02-05	10.0200	10.8000	9.9500	10.2600	+6.875%	198	339	-93.860%
2026-02-04	9.1000	10.2000	8.9800	9.6000	+10.092%	59	297	-93.438%
2026-02-03	8.0600	9.2500	8.0600	8.7200	+9.824%	147	279	-92.775%
2026-02-02	7.9400	7.9400	7.9400	7.9400	-6.478%	1	181	-92.065%
2026-01-30	7.9500	8.4900	7.9500	8.4900	+2.909%	16	181	-92.580%
2026-01-29	8.0000	8.6000	8.0000	8.2500	+15.871%	39	174	-92.364%
2026-01-28	7.1200	7.1200	7.1200	7.1200	-3.392%	1	155	-91.152%
2026-01-27	7.4500	7.4500	7.3700	7.3700	-4.286%	2	154	-91.452%
2026-01-26	7.5300	7.7200	7.5200	7.7000	-4.348%	31	156	-91.818%
2026-01-23	8.0500	8.0500	7.9400	8.0500	-6.395%	117	146	-92.174%
2026-01-21	9.1000	9.1000	8.6000	8.6000	-8.511%	8	36	-92.674%
2026-01-20	7.1000	9.5100	7.1000	9.4000	+17.500%	35	38	-93.298%
2026-01-16	7.0500	8.0800	7.0500	8.0000	0.000%	4	0	-92.125%