Dark

TQQQ20260918P57
TQQQ Sep 18 2026 57.00 Put (TQQQ260918P00057000)
option OPRA

EOD

Aug 10, 2026

1.20-2.439%(-0.03)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1800	1.2500	1.1200	1.2000	-2.439%	55	1,137	0.000%
2026-08-07	1.4000	1.4400	1.2300	1.2300	-24.074%	114	1,114	-2.439%
2026-08-06	1.4800	1.7000	1.4800	1.6200	+11.724%	37	1,127	-25.926%
2026-08-05	1.4400	1.5100	1.3800	1.4500	-3.333%	23	1,109	-17.241%
2026-08-04	2.0900	2.1400	1.5000	1.5000	-38.525%	51	1,119	-20.000%
2026-08-03	3.3500	3.3500	2.4400	2.4400	-33.515%	31	1,133	-50.820%
2026-07-31	3.4600	4.2500	3.2000	3.6700	-10.488%	14	1,144	-67.302%
2026-07-30	4.5000	4.5000	4.1000	4.1000	-29.188%	14	1,143	-70.732%
2026-07-29	5.0000	5.7900	4.5700	5.7900	+23.191%	71	1,155	-79.275%
2026-07-28	4.9000	5.5400	4.6300	4.7000	+8.046%	131	1,162	-74.468%
2026-07-27	4.5600	4.8000	4.2700	4.3500	-1.136%	19	1,121	-72.414%
2026-07-24	4.4100	4.5500	4.0300	4.4000	+2.326%	13	1,102	-72.727%
2026-07-23	3.8900	4.3600	3.8900	4.3000	+37.821%	35	1,102	-72.093%
2026-07-22	3.1100	3.1900	3.0000	3.1200	+0.645%	17	1,107	-61.538%
2026-07-21	3.0500	3.2000	3.0500	3.1000	-19.897%	28	1,096	-61.290%
2026-07-20	3.6000	3.9000	3.5300	3.8700	0.000%	29	1,097	-68.992%
2026-07-17	4.3100	4.6300	3.7200	3.8700	+10.256%	32	1,093	-68.992%
2026-07-16	3.1100	3.5100	3.1100	3.5100	+13.226%	15	1,088	-65.812%
2026-07-15	3.1000	3.1000	3.1000	3.1000	+4.377%	7	1,082	-61.290%
2026-07-14	2.9700	2.9700	2.9700	2.9700	-7.188%	1	1,082	-59.596%
2026-07-13	3.1000	3.2000	3.0200	3.2000	+6.667%	4	1,082	-62.500%
2026-07-09	3.0800	3.3700	3.0000	3.0000	-24.812%	7	1,081	-60.000%
2026-07-08	4.2300	4.2300	3.9900	3.9900	+5.000%	10	1,078	-69.925%
2026-07-07	3.6500	3.9000	3.6500	3.8000	+21.019%	35	1,086	-68.421%
2026-07-06	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,082	-61.783%
2026-07-01	3.3000	3.3000	3.2000	3.2000	-2.141%	12	1,081	-62.500%
2026-06-30	3.2700	3.2700	3.2700	3.2700	-11.622%	1	1,187	-63.303%
2026-06-29	3.8700	4.3500	3.7000	3.7000	-18.502%	126	1,187	-67.568%
2026-06-26	5.1500	5.1500	4.3000	4.5400	+6.824%	6	1,087	-73.568%
2026-06-25	4.0000	4.5500	4.0000	4.2500	-8.405%	5	1,086	-71.765%
2026-06-23	4.6500	4.6800	4.0900	4.6400	+38.507%	236	1,108	-74.138%
2026-06-22	3.0000	3.3500	2.9000	3.3500	+2.134%	230	892	-64.179%
2026-06-18	4.1500	4.1500	3.2800	3.2800	-19.804%	3	705	-63.415%
2026-06-17	3.2900	4.0900	3.2900	4.0900	+23.939%	4	705	-70.660%
2026-06-16	3.1000	3.3000	3.1000	3.3000	+10.000%	15	705	-63.636%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-35.484%	30	689	-60.000%
2026-06-12	4.8900	4.8900	4.6500	4.6500	-17.699%	6	689	-74.194%
2026-06-10	5.5000	5.6500	5.5000	5.6500	+11.881%	7	689	-78.761%
2026-06-09	5.1000	6.5500	5.0500	5.0500	+25.000%	48	695	-76.238%
2026-06-08	4.0700	4.0700	4.0200	4.0400	-14.947%	11	706	-70.297%
2026-06-05	3.4000	4.8000	3.3400	4.7500	+58.333%	55	701	-74.737%
2026-06-04	3.3100	3.3100	3.0000	3.0000	-4.762%	3	699	-60.000%
2026-06-03	2.8500	3.1500	2.8500	3.1500	+6.780%	7	699	-61.905%
2026-06-02	2.8000	2.9500	2.8000	2.9500	0.000%	15	703	-59.322%
2026-05-29	3.1200	3.1200	2.9500	2.9500	-10.334%	20	712	-59.322%
2026-05-28	3.5000	3.5000	3.2900	3.2900	-1.791%	60	720	-63.526%
2026-05-27	3.2600	3.4800	3.2600	3.3500	-1.471%	16	719	-64.179%
2026-05-26	3.3200	3.4300	3.3200	3.4000	-15.000%	477	719	-64.706%
2026-05-22	4.0000	4.0000	4.0000	4.0000	0.000%	1	954	-70.000%
2026-05-21	4.2200	4.2200	4.0000	4.0000	-5.437%	14	953	-70.000%
2026-05-20	4.4500	4.4500	4.1700	4.2300	-7.440%	47	953	-71.631%
2026-05-19	4.8000	4.8000	4.4500	4.5700	-4.792%	13	944	-73.742%
2026-05-18	4.3900	4.8000	4.3900	4.8000	+5.960%	30	944	-75.000%
2026-05-15	4.7500	4.7500	4.5300	4.5300	+9.157%	19	944	-73.510%
2026-05-14	4.2500	4.3100	4.1500	4.1500	-3.488%	145	968	-71.084%
2026-05-13	4.5500	4.5500	4.3000	4.3000	-14.000%	512	949	-72.093%
2026-05-12	4.7500	5.1000	4.7500	5.0000	+12.360%	9	949	-76.000%
2026-05-11	4.5700	4.6000	4.4500	4.4500	-2.626%	22	949	-73.034%
2026-05-08	4.6900	4.6900	4.5700	4.5700	-9.862%	150	494	-73.742%
2026-05-07	5.2000	5.2000	5.0300	5.0700	-2.124%	13	408	-76.331%
2026-05-06	5.1800	5.1800	5.1800	5.1800	-11.453%	1	395	-76.834%
2026-05-05	5.6900	5.8500	5.6900	5.8500	-5.340%	15	394	-79.487%
2026-05-04	6.1800	6.1800	6.1200	6.1800	+0.816%	4	405	-80.583%
2026-05-01	6.0300	6.1300	5.9700	6.1300	-7.820%	139	506	-80.424%
2026-04-30	6.7700	7.3200	6.6500	6.6500	-9.769%	209	506	-81.955%
2026-04-29	7.4400	7.4400	7.2200	7.3700	-0.674%	59	505	-83.718%
2026-04-28	7.6500	7.6500	7.4100	7.4200	+3.487%	102	533	-83.827%
2026-04-27	7.2500	7.3000	7.1700	7.1700	-3.108%	191	451	-83.264%
2026-04-24	7.7000	7.7000	7.2000	7.4000	-10.843%	10	490	-83.784%
2026-04-23	7.8000	8.3000	7.8000	8.3000	+4.930%	26	489	-85.542%
2026-04-22	8.0200	8.1000	7.9000	7.9100	-8.766%	321	489	-84.829%
2026-04-21	8.3500	8.6700	8.2600	8.6700	+1.404%	19	244	-86.159%
2026-04-20	8.4600	8.7300	8.3000	8.5500	+4.015%	43	244	-85.965%
2026-04-17	8.3000	8.3000	7.9600	8.2200	-8.768%	136	216	-85.401%
2026-04-16	9.2800	9.2800	9.0100	9.0100	-8.990%	33	105	-86.681%
2026-04-15	9.9000	9.9000	9.9000	9.9000	-0.202%	1	85	-87.879%
2026-04-14	9.9200	9.9200	9.9200	9.9200	-16.428%	2	84	-87.903%
2026-04-10	11.8000	11.8700	11.8000	11.8700	-36.320%	3	84	-89.890%
2026-03-27	18.6400	18.6400	18.6400	18.6400	+53.416%	84	87	-93.562%
2026-02-25	12.1500	12.1500	12.1500	12.1500	-7.745%	1	172	-90.123%
2026-02-12	13.1700	13.1700	13.1700	13.1700	-7.188%	1	172	-90.888%
2026-02-05	14.1900	14.1900	14.1900	14.1900	+8.736%	84	172	-91.543%
2026-02-04	13.2500	13.2500	13.0500	13.0500	+2.756%	2	95	-90.805%
2026-02-03	11.6500	12.7000	11.6500	12.7000	+10.435%	5	93	-90.551%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+11.219%	1	93	-89.565%
2026-01-27	10.4000	10.4000	10.3400	10.3400	-9.219%	9	92	-88.395%
2026-01-22	11.3900	11.3900	11.3900	11.3900	-8.145%	1	83	-89.464%
2026-01-20	12.4500	12.4500	12.2500	12.4000	+8.772%	6	82	-90.323%
2026-01-16	11.2900	11.4000	11.2900	11.4000	0.000%	79	0	-89.474%