Dark

TQQQ20260918P51
TQQQ Sep 18 2026 51.00 Put (TQQQ260918P00051000)
option OPRA

EOD

Aug 10, 2026

0.6700-2.899%(-0.0200)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6500	0.6800	0.6400	0.6700	-2.899%	48	953	0.000%
2026-08-07	0.8000	0.8000	0.6900	0.6900	-20.690%	6	936	-2.899%
2026-08-06	1.0100	1.0100	0.8300	0.8700	+2.353%	5	937	-22.989%
2026-08-05	0.9400	0.9400	0.8000	0.8500	-7.609%	5	940	-21.176%
2026-08-04	1.2000	1.2000	0.7900	0.9200	-34.752%	449	897	-27.174%
2026-08-03	1.6700	1.6700	1.4100	1.4100	-34.722%	10	531	-52.482%
2026-07-31	2.2000	2.3500	2.1600	2.1600	-10.000%	29	533	-68.981%
2026-07-30	2.8800	2.8800	2.4000	2.4000	-37.662%	8	507	-72.083%
2026-07-29	3.0000	3.8500	2.7000	3.8500	+33.218%	38	507	-82.597%
2026-07-28	3.1000	3.4500	2.8900	2.8900	+7.037%	17	504	-76.817%
2026-07-27	2.6100	3.2000	2.6100	2.7000	+0.746%	14	504	-75.185%
2026-07-24	2.7500	2.8400	2.6800	2.6800	-2.190%	4	491	-75.000%
2026-07-23	2.6800	2.8600	2.6800	2.7400	+37.688%	9	490	-75.547%
2026-07-22	2.0000	2.0000	1.9900	1.9900	-13.478%	2	488	-66.332%
2026-07-20	2.5100	2.5100	2.3000	2.3000	-17.563%	28	487	-70.870%
2026-07-17	3.2000	3.2000	2.5500	2.7900	+30.374%	7	459	-75.986%
2026-07-16	1.9800	2.1400	1.9800	2.1400	+1.905%	53	458	-68.692%
2026-07-15	2.1000	2.1000	2.1000	2.1000	+13.514%	1	407	-68.095%
2026-07-14	1.8500	1.8500	1.8500	1.8500	-19.913%	1	406	-63.784%
2026-07-13	2.2000	2.3100	2.1900	2.3100	+13.793%	40	406	-70.996%
2026-07-10	2.0500	2.0500	2.0300	2.0300	-12.121%	2	402	-66.995%
2026-07-09	2.3100	2.3100	2.3100	2.3100	-19.512%	1	402	-70.996%
2026-07-08	2.6000	2.8700	2.6000	2.8700	+15.726%	8	403	-76.655%
2026-07-07	2.6500	2.6500	2.4600	2.4800	+5.983%	3	403	-72.984%
2026-07-06	2.3400	2.3400	2.3400	2.3400	+16.418%	1	401	-71.368%
2026-07-01	2.0100	2.0100	2.0100	2.0100	-19.277%	1	402	-66.667%
2026-06-29	2.4900	2.4900	2.4900	2.4900	-20.952%	1	403	-73.092%
2026-06-26	3.0200	3.1500	3.0200	3.1500	+8.621%	2	404	-78.730%
2026-06-25	2.9500	2.9500	2.9000	2.9000	-9.375%	2	404	-76.897%
2026-06-24	3.0600	3.2000	3.0600	3.2000	0.000%	6	404	-79.063%
2026-06-23	3.4500	3.4500	3.1600	3.2000	+42.222%	3	399	-79.063%
2026-06-22	2.2900	2.3700	2.2500	2.2500	+4.167%	9	398	-70.222%
2026-06-16	2.1600	2.1600	2.1600	2.1600	-27.759%	1	398	-68.981%
2026-06-12	2.9900	2.9900	2.9900	2.9900	-24.304%	4	393	-77.592%
2026-06-11	3.6800	3.9500	3.6000	3.9500	-1.250%	9	393	-83.038%
2026-06-10	3.7300	4.0200	3.7300	4.0000	-12.088%	7	390	-83.250%
2026-06-09	3.2900	4.5500	3.2900	4.5500	+58.537%	55	390	-85.275%
2026-06-08	2.8700	2.8700	2.8700	2.8700	-13.030%	3	353	-76.655%
2026-06-05	2.5100	3.3100	2.5100	3.3000	+53.488%	11	353	-79.697%
2026-06-04	2.5600	2.5600	2.1500	2.1500	-4.867%	24	356	-68.837%
2026-06-03	2.1800	2.2600	2.1800	2.2600	+5.607%	20	354	-70.354%
2026-06-02	2.3100	2.3100	2.1100	2.1400	+17.582%	13	373	-68.692%
2026-05-29	2.2000	2.2000	1.8200	1.8200	-27.778%	2	373	-63.187%
2026-05-27	2.5100	2.5200	2.5100	2.5200	-8.696%	2	372	-73.413%
2026-05-26	2.7600	2.7600	2.7600	2.7600	+4.151%	1	372	-75.725%
2026-05-22	2.7700	2.7700	2.6500	2.6500	-4.676%	6	372	-74.717%
2026-05-21	2.7800	2.7800	2.7800	2.7800	-16.766%	1	372	-75.899%
2026-05-20	3.3400	3.3400	3.3400	3.3400	+1.520%	1	372	-79.940%
2026-05-19	3.4700	3.4700	3.2900	3.2900	-0.604%	3	372	-79.635%
2026-05-18	3.2000	3.3100	3.2000	3.3100	-2.647%	5	372	-79.758%
2026-05-15	3.3100	3.4000	3.3100	3.4000	+9.325%	4	372	-80.294%
2026-05-14	3.0500	3.1600	3.0500	3.1100	+0.323%	5	370	-78.457%
2026-05-11	3.2000	3.2000	3.1000	3.1000	-11.932%	4	370	-78.387%
2026-05-08	3.5000	3.5200	3.2500	3.5200	-5.882%	13	374	-80.966%
2026-05-07	3.6900	3.7500	3.5500	3.7400	-0.796%	14	374	-82.086%
2026-05-06	3.6300	3.9000	3.6300	3.7700	-9.592%	28	381	-82.228%
2026-05-05	3.9800	4.1700	3.9700	4.1700	-5.227%	11	391	-83.933%
2026-05-04	4.2400	4.4100	4.2400	4.4000	+2.088%	5	391	-84.773%
2026-05-01	4.6000	4.6000	4.0900	4.3100	-7.906%	165	485	-84.455%
2026-04-30	5.0000	5.2600	4.6800	4.6800	-8.594%	33	485	-85.684%
2026-04-27	5.2500	5.2700	5.1000	5.1200	-3.214%	103	469	-86.914%
2026-04-24	5.2700	5.2900	5.2700	5.2900	-7.193%	7	469	-87.335%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+0.529%	5	469	-88.246%
2026-04-22	5.7100	5.7100	5.6700	5.6700	-7.049%	411	469	-88.183%
2026-04-20	5.9000	6.1000	5.6200	6.1000	+4.274%	5	542	-89.016%
2026-04-17	6.2000	6.2000	5.7200	5.8500	-9.302%	9	546	-88.547%
2026-04-16	6.5500	6.5500	6.4500	6.4500	-2.273%	2	550	-89.612%
2026-04-15	6.7000	6.8500	6.6000	6.6000	-7.042%	329	548	-89.848%
2026-04-14	7.3900	7.4400	7.1000	7.1000	-13.939%	23	252	-90.563%
2026-04-13	8.2500	8.2600	8.2500	8.2500	-5.714%	7	243	-91.879%
2026-04-10	8.7500	8.7500	8.7500	8.7500	-21.875%	1	240	-92.343%
2026-04-06	12.0000	12.0000	11.2000	11.2000	-5.882%	6	239	-94.018%
2026-04-02	11.9000	11.9000	11.9000	11.9000	0.000%	1	239	-94.370%
2026-04-01	11.9500	11.9500	11.9000	11.9000	-7.031%	3	239	-94.370%
2026-03-31	14.2200	14.2200	12.8000	12.8000	-12.449%	166	237	-94.766%
2026-03-30	14.6200	14.6200	14.6200	14.6200	+3.688%	1	137	-95.417%
2026-03-27	14.1000	14.1000	14.1000	14.1000	+12.440%	3	137	-95.248%
2026-03-20	12.5400	12.5400	12.5400	12.5400	+16.111%	20	134	-94.657%
2026-03-13	10.8000	10.8000	10.8000	10.8000	+2.079%	1	114	-93.796%
2026-03-12	10.5800	10.5800	10.5800	10.5800	-1.306%	10	113	-93.667%
2026-03-06	10.7200	10.7200	10.7200	10.7200	+12.961%	1	103	-93.750%
2026-03-04	9.4900	9.4900	9.4900	9.4900	-14.118%	1	104	-92.940%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+22.099%	1	103	-93.937%
2026-02-26	9.0500	9.0500	9.0500	9.0500	+1.117%	1	103	-92.597%
2026-02-25	9.0000	9.0000	8.9500	8.9500	-9.229%	5	101	-92.514%
2026-02-24	9.8600	9.8600	9.8600	9.8600	+2.601%	1	101	-93.205%
2026-02-20	9.6100	9.6100	9.6100	9.6100	-1.436%	1	100	-93.028%
2026-02-18	9.7500	9.7500	9.7500	9.7500	-2.888%	1	100	-93.128%
2026-02-13	10.0400	10.0400	10.0400	10.0400	+0.400%	1	99	-93.327%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+11.111%	2	99	-93.300%
2026-02-11	9.0000	9.0000	9.0000	9.0000	+0.559%	1	97	-92.556%
2026-02-10	8.9500	8.9500	8.9500	8.9500	-14.762%	6	97	-92.514%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+8.471%	1	103	-93.619%
2026-02-03	9.0000	9.6800	9.0000	9.6800	+15.238%	20	103	-93.079%
2026-01-29	7.7500	8.8500	7.7500	8.4000	+7.692%	404	93	-92.024%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-3.941%	1	380	-91.410%
2026-01-26	8.1200	8.1200	8.1200	8.1200	-3.218%	14	379	-91.749%
2026-01-23	8.3900	8.3900	8.3900	8.3900	-7.395%	16	384	-92.014%
2026-01-21	9.1500	9.1500	9.0000	9.0600	-5.625%	350	368	-92.605%
2026-01-20	8.3000	9.7600	8.3000	9.6000	0.000%	32	32	-93.021%