Dark

TQQQ20260918P56
TQQQ Sep 18 2026 56.00 Put (TQQQ260918P00056000)
option OPRA

EOD

Aug 10, 2026

1.10-5.172%(-0.06)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1600	1.1600	1.0200	1.1000	-5.172%	263	1,009	0.000%
2026-08-07	1.3900	1.3900	1.1600	1.1600	-18.881%	17	935	-5.172%
2026-08-06	1.6500	1.6500	1.4100	1.4300	+2.143%	50	932	-23.077%
2026-08-05	1.3400	1.4200	1.2800	1.4000	+3.704%	48	900	-21.429%
2026-08-04	1.7500	1.7500	1.3500	1.3500	-42.060%	68	921	-18.519%
2026-08-03	2.9600	3.2000	2.3100	2.3300	-25.796%	23	874	-52.790%
2026-07-31	3.4000	3.6100	3.1400	3.1400	-16.043%	12	874	-64.968%
2026-07-30	4.3500	4.3500	3.7400	3.7400	-28.077%	103	878	-70.588%
2026-07-29	5.0000	5.5000	4.0700	5.2000	+21.212%	24	841	-78.846%
2026-07-28	4.5500	5.2000	4.2900	4.2900	+4.890%	30	844	-74.359%
2026-07-27	4.3500	4.4000	4.0900	4.0900	-2.619%	12	854	-73.105%
2026-07-24	4.2800	4.2800	3.8000	4.2000	+9.091%	35	846	-73.810%
2026-07-23	3.7000	4.1500	3.7000	3.8500	+35.088%	43	832	-71.429%
2026-07-22	2.8800	2.8800	2.8500	2.8500	+1.064%	2	803	-61.404%
2026-07-21	2.8200	2.8200	2.8200	2.8200	-17.059%	1	805	-60.993%
2026-07-20	3.2900	3.4000	3.2900	3.4000	-10.526%	6	804	-67.647%
2026-07-17	4.1500	4.5500	3.6000	3.8000	+18.750%	39	799	-71.053%
2026-07-16	2.2000	3.2000	2.2000	3.2000	+10.727%	127	794	-65.625%
2026-07-15	2.5100	2.9200	2.5100	2.8900	-5.246%	7	871	-61.938%
2026-07-13	3.1500	3.1500	3.0500	3.0500	+7.394%	4	869	-63.934%
2026-07-09	2.9900	2.9900	2.8200	2.8400	-18.857%	9	867	-61.268%
2026-07-08	3.5800	3.8500	3.5000	3.5000	-3.581%	5	872	-68.571%
2026-07-07	3.4500	3.8500	3.4500	3.6300	+29.643%	3	877	-69.697%
2026-07-06	2.9200	2.9200	2.8000	2.8000	-28.205%	4	878	-60.714%
2026-07-02	2.9000	3.9000	2.9000	3.9000	+31.313%	21	879	-71.795%
2026-07-01	2.9500	2.9700	2.9400	2.9700	+6.071%	6	879	-62.963%
2026-06-30	3.0000	3.0500	2.8000	2.8000	-16.667%	65	874	-60.714%
2026-06-29	3.6400	3.6400	3.3600	3.3600	-18.049%	120	887	-67.262%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+5.128%	1	840	-73.171%
2026-06-25	3.8000	4.1100	3.8000	3.9000	-12.946%	11	840	-71.795%
2026-06-24	4.4800	4.4800	4.4800	4.4800	-0.444%	12	839	-75.446%
2026-06-23	4.3000	4.5000	4.0000	4.5000	+42.857%	115	851	-75.556%
2026-06-22	2.8500	3.1500	2.8500	3.1500	+5.000%	5	738	-65.079%
2026-06-18	3.1600	3.1600	2.9500	3.0000	-21.053%	6	729	-63.333%
2026-06-17	3.3800	3.8000	3.3000	3.8000	+23.377%	4	729	-71.053%
2026-06-16	2.8000	3.0800	2.8000	3.0800	+12.821%	8	729	-64.286%
2026-06-15	2.8000	2.8000	2.7300	2.7300	-33.088%	8	725	-59.707%
2026-06-12	4.2600	4.2600	4.0800	4.0800	-5.116%	2	725	-73.039%
2026-06-11	5.1300	5.1300	4.3000	4.3000	-20.370%	3	725	-74.419%
2026-06-10	4.8000	5.5000	4.8000	5.4000	+6.931%	14	723	-79.630%
2026-06-09	4.0000	6.0500	4.0000	5.0500	+29.487%	4	722	-78.218%
2026-06-08	4.3000	4.3000	3.8500	3.9000	-6.024%	112	718	-71.795%
2026-06-05	2.9800	4.1500	2.9800	4.1500	+33.871%	24	609	-73.494%
2026-06-04	3.1000	3.1900	3.0600	3.1000	+13.971%	9	622	-64.516%
2026-06-02	2.8000	2.8000	2.7200	2.7200	-4.561%	63	624	-59.559%
2026-06-01	2.7800	2.9300	2.7800	2.8500	-3.390%	4	595	-61.404%
2026-05-29	3.0000	3.0800	2.9500	2.9500	+1.724%	4	593	-62.712%
2026-05-28	2.9700	2.9700	2.9000	2.9000	-13.947%	7	596	-62.069%
2026-05-27	3.3700	3.3700	3.3700	3.3700	+4.658%	1	591	-67.359%
2026-05-26	3.2200	3.2700	3.2000	3.2200	-14.815%	8	590	-65.839%
2026-05-21	4.0500	4.0500	3.7800	3.7800	-5.500%	2	588	-70.899%
2026-05-20	4.1000	4.1000	4.0000	4.0000	-9.502%	4	588	-72.500%
2026-05-19	4.4100	4.4200	4.4100	4.4200	-1.778%	2	586	-75.113%
2026-05-18	4.3700	4.5000	4.3700	4.5000	+5.882%	2	586	-75.556%
2026-05-15	4.2500	4.2500	4.2500	4.2500	+4.938%	1	586	-74.118%
2026-05-14	4.0500	4.0500	4.0500	4.0500	-10.596%	1	585	-72.840%
2026-05-12	4.5300	4.5300	4.5300	4.5300	+8.894%	1	584	-75.717%
2026-05-11	4.2200	4.2300	4.1600	4.1600	-5.882%	6	584	-73.558%
2026-05-08	4.5500	4.6500	4.3800	4.4200	-7.338%	80	599	-75.113%
2026-05-07	4.7000	4.7700	4.6000	4.7700	-3.636%	3	622	-76.939%
2026-05-06	4.9500	5.0200	4.8500	4.9500	-8.503%	21	624	-77.778%
2026-05-05	5.5000	5.5000	5.4100	5.4100	-5.088%	18	610	-79.667%
2026-05-04	5.7600	5.7900	5.7000	5.7000	-1.384%	4	618	-80.702%
2026-05-01	5.7300	5.8000	5.5000	5.7800	-6.774%	20	611	-80.969%
2026-04-30	6.7600	6.9000	6.2000	6.2000	-10.534%	32	611	-82.258%
2026-04-29	7.1000	7.1000	6.9300	6.9300	-4.414%	21	603	-84.127%
2026-04-28	7.2500	7.2500	7.2500	7.2500	+8.859%	3	598	-84.828%
2026-04-27	6.7500	6.8100	6.6600	6.6600	-0.597%	5	598	-83.483%
2026-04-24	6.6900	7.0000	6.6900	6.7000	-16.770%	11	594	-83.582%
2026-04-23	8.0500	8.0500	8.0500	8.0500	+5.921%	2	590	-86.335%
2026-04-22	7.7700	7.7700	7.5000	7.6000	-5.824%	24	588	-85.526%
2026-04-20	8.0500	8.0700	8.0500	8.0700	+4.805%	6	587	-86.369%
2026-04-17	7.7500	7.7500	7.6000	7.7000	-10.152%	35	583	-85.714%
2026-04-16	8.9000	8.9000	8.5000	8.5700	-3.708%	8	553	-87.165%
2026-04-15	9.1500	9.1500	8.9000	8.9000	-8.058%	11	550	-87.640%
2026-04-14	9.6800	9.7000	9.6800	9.6800	-18.036%	13	557	-88.636%
2026-04-08	11.9600	11.9800	11.6600	11.8100	-35.429%	342	555	-90.686%
2026-03-30	18.2900	18.2900	18.2900	18.2900	+1.330%	1	241	-93.986%
2026-03-27	18.0000	18.0500	18.0000	18.0500	+12.813%	3	241	-93.906%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+9.589%	2	242	-93.125%
2026-03-19	14.6300	14.6300	14.6000	14.6000	+3.399%	2	240	-92.466%
2026-03-13	13.0400	14.2200	13.0400	14.1200	+17.178%	5	241	-92.210%
2026-03-10	12.8200	12.8200	12.0500	12.0500	-11.397%	2	241	-90.871%
2026-03-06	13.6000	13.6000	13.6000	13.6000	+11.020%	2	240	-91.912%
2026-03-05	12.6000	12.6000	12.2500	12.2500	-2.778%	2	241	-91.020%
2026-03-02	12.7000	13.0000	12.6000	12.6000	-2.326%	4	239	-91.270%
2026-02-27	12.9000	12.9000	12.9000	12.9000	+7.054%	1	240	-91.473%
2026-02-26	12.0500	12.0500	12.0500	12.0500	-6.589%	1	241	-90.871%
2026-02-20	12.9000	12.9000	12.9000	12.9000	0.000%	1	241	-91.473%
2026-02-19	12.9000	12.9000	12.9000	12.9000	-3.875%	1	240	-91.473%
2026-02-17	13.5000	13.5000	13.4200	13.4200	-0.445%	2	239	-91.803%
2026-02-13	13.4800	13.4800	13.4800	13.4800	+10.041%	2	236	-91.840%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-9.926%	2	236	-91.020%
2026-02-05	13.7500	13.7500	13.5000	13.6000	+2.256%	3	236	-91.912%
2026-02-04	11.9900	13.3000	11.9900	13.3000	+12.712%	102	233	-91.729%
2026-02-03	11.1400	11.8000	11.1400	11.8000	+11.637%	21	186	-90.678%
2026-02-02	10.5700	10.5700	10.5700	10.5700	-0.377%	1	186	-89.593%
2026-01-30	10.6100	10.6100	10.6100	10.6100	+7.389%	1	185	-89.632%
2026-01-27	9.7300	9.9200	9.6800	9.8800	-9.024%	69	207	-88.866%
2026-01-26	10.8600	10.8600	10.8600	10.8600	-0.458%	1	149	-89.871%
2026-01-22	10.9100	10.9100	10.9100	10.9100	-3.877%	1	148	-89.918%
2026-01-21	11.3600	11.3600	11.3500	11.3500	+3.843%	2	147	-90.308%
2026-01-16	10.8400	10.9300	10.7600	10.9300	0.000%	146	0	-89.936%