Dark

TQQQ20260918P55
TQQQ Sep 18 2026 55.00 Put (TQQQ260918P00055000)
option OPRA

EOD

Aug 10, 2026

1.00-0.990%(-0.01)503

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0000	1.0400	0.9100	1.0000	-0.990%	503	3,249	0.000%
2026-08-07	1.2600	1.2600	1.0100	1.0100	-24.060%	849	3,053	-0.990%
2026-08-06	1.5200	1.6200	1.2700	1.3300	+9.016%	284	3,336	-24.812%
2026-08-05	1.2300	1.3200	1.1500	1.2200	-7.576%	605	3,228	-18.033%
2026-08-04	1.6700	1.7400	1.2200	1.3200	-35.610%	733	2,741	-24.242%
2026-08-03	2.8100	2.8100	2.0400	2.0500	-27.305%	770	2,693	-51.220%
2026-07-31	3.2500	3.5500	2.6300	2.8200	-17.544%	916	2,656	-64.539%
2026-07-30	4.9500	4.9500	3.3500	3.4200	-35.593%	280	2,517	-70.760%
2026-07-29	4.0700	5.3100	3.7000	5.3100	+32.090%	342	2,508	-81.168%
2026-07-28	4.4000	4.8000	3.8500	4.0200	+6.631%	252	2,392	-75.124%
2026-07-27	3.2500	4.3500	3.2500	3.7700	-3.333%	258	2,410	-73.475%
2026-07-24	3.7300	4.0000	3.2700	3.9000	+6.267%	73	2,305	-74.359%
2026-07-23	3.3400	3.9500	3.0000	3.6700	+33.455%	289	2,293	-72.752%
2026-07-22	2.8200	2.8200	2.5300	2.7500	+3.774%	128	2,210	-63.636%
2026-07-21	2.9000	3.3000	2.6000	2.6500	-22.287%	85	2,165	-62.264%
2026-07-20	3.0000	3.4100	3.0000	3.4100	-5.278%	85	2,179	-70.674%
2026-07-17	3.6000	4.2500	3.2600	3.6000	+16.883%	298	2,127	-72.222%
2026-07-16	2.2800	3.0800	2.2800	3.0800	+25.203%	797	2,011	-67.532%
2026-07-15	2.3700	2.8100	2.2000	2.4600	+2.075%	244	1,624	-59.350%
2026-07-14	2.4700	2.6500	2.4100	2.4100	-19.398%	50	1,549	-58.506%
2026-07-13	2.6700	2.9900	2.5500	2.9900	+24.583%	83	1,548	-66.555%
2026-07-10	2.6000	3.0000	2.4000	2.4000	-9.434%	303	1,526	-58.333%
2026-07-09	2.8200	2.8800	2.6000	2.6500	-17.702%	59	1,336	-62.264%
2026-07-08	3.4700	3.8500	3.2200	3.2200	-2.424%	61	1,337	-68.944%
2026-07-07	3.4500	3.6500	3.1000	3.3000	+25.475%	232	1,462	-69.697%
2026-07-06	2.7900	2.8500	2.5500	2.6300	-25.915%	39	1,447	-61.977%
2026-07-02	2.7600	3.7000	2.7600	3.5500	+26.335%	111	1,422	-71.831%
2026-07-01	2.9600	2.9900	2.6000	2.8100	+8.077%	169	1,422	-64.413%
2026-06-30	2.9000	2.9000	2.5900	2.6000	-17.460%	83	1,355	-61.538%
2026-06-29	3.5000	3.7000	3.1100	3.1500	-21.250%	42	1,349	-68.254%
2026-06-26	4.5000	4.6500	3.9000	4.0000	+6.667%	19	1,332	-75.000%
2026-06-25	3.4500	3.7500	3.3000	3.7500	-13.194%	14	1,333	-73.333%
2026-06-24	4.0000	4.9000	3.7000	4.3200	+4.096%	28	1,334	-76.852%
2026-06-23	4.3000	4.3000	3.6500	4.1500	+43.599%	93	1,323	-75.904%
2026-06-22	2.7200	2.9500	2.6000	2.8900	-0.345%	124	1,297	-65.398%
2026-06-18	3.0500	3.0500	2.8200	2.9000	-9.375%	126	1,108	-65.517%
2026-06-17	3.1500	3.2300	3.0500	3.2000	+6.667%	25	1,108	-68.750%
2026-06-16	2.6500	3.0000	2.6400	3.0000	+16.279%	29	1,108	-66.667%
2026-06-15	3.0900	3.2500	2.5400	2.5800	-30.645%	136	1,107	-61.240%
2026-06-12	3.6900	3.8000	3.6000	3.7200	-11.429%	129	1,107	-73.118%
2026-06-11	4.7500	5.0500	4.0000	4.2000	-16.832%	151	1,107	-76.190%
2026-06-10	4.3500	5.3000	4.3400	5.0500	+12.222%	54	1,082	-80.198%
2026-06-09	4.0000	5.7700	4.0000	4.5000	+20.000%	240	1,173	-77.778%
2026-06-08	3.7500	3.8000	3.6000	3.7500	-13.793%	107	1,050	-73.333%
2026-06-05	2.8800	4.4600	2.8800	4.3500	+63.534%	571	968	-77.011%
2026-06-04	3.0000	3.2000	2.6600	2.6600	-5.000%	152	869	-62.406%
2026-06-03	2.7000	2.8000	2.7000	2.8000	+7.280%	76	787	-64.286%
2026-06-02	2.7000	2.7600	2.6100	2.6100	-2.247%	14	780	-61.686%
2026-06-01	2.7100	2.7100	2.5300	2.6700	-0.743%	78	771	-62.547%
2026-05-29	2.7500	2.8300	2.6000	2.6900	-7.560%	66	794	-62.825%
2026-05-28	2.9700	2.9700	2.7000	2.9100	-2.676%	198	885	-65.636%
2026-05-27	3.0600	3.1400	2.9900	2.9900	-1.320%	45	763	-66.555%
2026-05-26	3.0900	3.1000	2.9900	3.0300	-9.552%	115	746	-66.997%
2026-05-22	3.2500	3.3700	3.2000	3.3500	-2.899%	31	729	-70.149%
2026-05-21	3.8600	3.8600	3.4200	3.4500	-8.000%	90	757	-71.014%
2026-05-20	4.0200	4.0500	3.7500	3.7500	-10.287%	67	757	-73.333%
2026-05-19	4.1500	4.5000	4.1000	4.1800	-3.241%	32	734	-76.077%
2026-05-18	4.2000	4.4100	4.0600	4.3200	+4.096%	23	734	-76.852%
2026-05-15	4.1600	4.2200	4.0000	4.1500	+11.260%	97	734	-75.904%
2026-05-14	4.0000	4.0000	3.7000	3.7300	-5.089%	268	834	-73.190%
2026-05-13	4.0800	4.0800	3.9300	3.9300	-7.529%	31	704	-74.555%
2026-05-12	4.0500	4.5600	4.0500	4.2500	+5.985%	110	704	-76.471%
2026-05-11	3.7500	4.1200	3.7500	4.0100	-2.195%	51	704	-75.062%
2026-05-08	4.5100	4.5100	4.1000	4.1000	-10.480%	459	645	-75.610%
2026-05-07	4.5000	4.7500	4.3900	4.5800	-1.717%	304	917	-78.166%
2026-05-06	4.7400	4.8500	4.6000	4.6600	-10.385%	245	882	-78.541%
2026-05-05	5.2000	5.2500	5.0500	5.2000	-6.977%	138	879	-80.769%
2026-05-04	5.4200	5.7500	5.3000	5.5900	+2.569%	78	838	-82.111%
2026-05-01	5.4300	5.5500	5.3500	5.4500	-7.155%	100	825	-81.651%
2026-04-30	6.4300	6.5000	5.8200	5.8700	-9.831%	169	825	-82.964%
2026-04-29	6.4000	6.7000	6.3700	6.5100	-2.105%	74	845	-84.639%
2026-04-28	7.0000	7.0200	6.5900	6.6500	+5.556%	72	835	-84.962%
2026-04-27	6.5000	6.6000	6.3000	6.3000	-2.928%	117	792	-84.127%
2026-04-24	6.7000	6.7900	6.4500	6.4900	-11.339%	400	777	-84.592%
2026-04-23	7.1000	7.4500	6.7200	7.3200	+4.571%	100	830	-86.339%
2026-04-22	7.4000	7.4100	7.0000	7.0000	-10.256%	407	865	-85.714%
2026-04-21	7.4000	7.8000	7.4000	7.8000	0.000%	128	1,009	-87.179%
2026-04-20	7.4500	7.8000	7.4500	7.8000	+5.834%	50	1,009	-87.179%
2026-04-17	7.6200	7.6200	7.2000	7.3700	-7.875%	650	982	-86.431%
2026-04-16	8.2500	8.3800	8.0000	8.0000	-5.325%	104	566	-87.500%
2026-04-15	8.5000	8.6600	8.1800	8.4500	-7.448%	406	488	-88.166%
2026-04-14	9.1000	9.3500	9.1000	9.1300	-8.700%	4	236	-89.047%
2026-04-13	10.8000	10.8000	10.0000	10.0000	-12.740%	3	234	-90.000%
2026-04-08	11.4600	11.4600	11.4600	11.4600	-21.507%	1	234	-91.274%
2026-04-07	14.6000	14.6000	14.6000	14.6000	+3.989%	1	334	-93.151%
2026-04-06	14.0100	14.0400	14.0100	14.0400	-6.087%	101	334	-92.877%
2026-04-01	14.9500	14.9500	14.9500	14.9500	-3.673%	1	234	-93.311%
2026-03-31	16.4000	16.4000	15.5200	15.5200	-13.296%	3	234	-93.557%
2026-03-30	17.2600	17.9000	17.2600	17.9000	+2.286%	7	231	-94.413%
2026-03-27	17.1000	17.6000	17.1000	17.5000	+9.718%	61	227	-94.286%
2026-03-26	15.0800	15.9500	15.0800	15.9500	+14.419%	12	227	-93.730%
2026-03-25	14.1000	14.1500	13.8000	13.9400	-3.862%	15	218	-92.826%
2026-03-24	14.8000	14.8000	14.5000	14.5000	+2.619%	7	211	-93.103%
2026-03-23	13.4900	14.1300	13.4900	14.1300	-9.423%	6	205	-92.923%
2026-03-20	15.1400	15.6000	15.1400	15.6000	+9.091%	9	199	-93.590%
2026-03-19	14.3000	14.3000	14.3000	14.3000	+20.981%	2	197	-93.007%
2026-03-17	11.7200	11.8200	11.7200	11.8200	-10.114%	40	197	-91.540%
2026-03-16	13.1500	13.1500	13.1500	13.1500	-4.503%	15	178	-92.395%
2026-03-13	12.9200	13.8300	12.9200	13.7700	+4.318%	33	178	-92.738%
2026-03-12	12.7400	13.2000	12.7400	13.2000	+15.183%	40	205	-92.424%
2026-03-11	11.4600	11.4600	11.4600	11.4600	-2.051%	1	228	-91.274%
2026-03-10	11.7000	11.7000	11.7000	11.7000	-12.162%	1	228	-91.453%
2026-03-09	13.3200	13.3200	13.3200	13.3200	+2.462%	2	229	-92.492%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+4.000%	1	227	-92.308%
2026-03-05	12.3400	12.5000	12.3400	12.5000	+11.508%	2	228	-92.000%
2026-03-04	11.2100	11.2100	11.2100	11.2100	-16.963%	8	228	-91.079%
2026-03-03	13.5000	13.5000	13.5000	13.5000	+15.483%	6	228	-92.593%
2026-03-02	11.7900	11.8500	11.6900	11.6900	-0.932%	28	223	-91.446%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+8.158%	1	245	-91.525%
2026-02-26	10.9100	10.9100	10.9100	10.9100	+0.092%	1	245	-90.834%
2026-02-25	11.8000	11.8000	10.9000	10.9000	-15.504%	4	244	-90.826%
2026-02-23	12.9000	12.9000	12.9000	12.9000	+11.592%	4	244	-92.248%
2026-02-18	12.3900	12.3900	11.5600	11.5600	-7.520%	42	240	-91.349%
2026-02-17	13.2800	13.2800	12.5000	12.5000	0.000%	2	204	-92.000%
2026-02-12	11.5000	12.5000	11.5000	12.5000	+13.636%	7	203	-92.000%
2026-02-09	12.0000	12.0000	10.8000	11.0000	-9.910%	3	201	-90.909%
2026-02-06	12.5000	12.5500	12.0500	12.2100	-4.460%	6	199	-91.810%
2026-02-05	13.1500	13.1500	12.7800	12.7800	+10.649%	15	197	-92.175%
2026-02-04	11.5500	11.5500	11.5500	11.5500	0.000%	10	187	-91.342%
2026-02-03	10.2700	11.8000	10.2700	11.5500	+13.235%	61	177	-91.342%
2026-02-02	10.2000	10.2000	10.2000	10.2000	-3.409%	2	117	-90.196%
2026-01-30	10.0300	10.5600	10.0300	10.5600	-1.308%	5	117	-90.530%
2026-01-29	10.5000	10.7500	10.5000	10.7000	+17.068%	4	115	-90.654%
2026-01-28	9.1200	9.4200	9.1200	9.1400	+0.110%	28	112	-89.059%
2026-01-27	9.5000	9.5000	9.1300	9.1300	-4.398%	12	104	-89.047%
2026-01-26	10.5000	10.5000	9.5500	9.5500	-7.640%	24	104	-89.529%
2026-01-23	10.3400	10.3400	10.3400	10.3400	-4.963%	25	80	-90.329%
2026-01-21	10.8900	10.8900	10.8800	10.8800	-5.964%	2	80	-90.809%
2026-01-20	11.6500	11.6500	11.5500	11.5700	+11.250%	6	80	-91.357%
2026-01-16	10.3800	10.4700	10.2000	10.4000	+4.313%	81	1	-90.385%
2026-01-15	9.9700	9.9700	9.9700	9.9700	0.000%	1	1	-89.970%