Dark

TQQQ20260918P70
TQQQ Sep 18 2026 70.00 Put (TQQQ260918P00070000)
option OPRA

EOD

Aug 10, 2026

4.02-0.741%(-0.03)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.1000	4.2000	3.8000	4.0200	-0.741%	431	2,619	0.000%
2026-08-07	4.6500	4.8000	4.0500	4.0500	-22.115%	424	2,474	-0.741%
2026-08-06	5.9000	6.1500	4.9000	5.2000	+2.970%	257	2,353	-22.692%
2026-08-05	4.6000	5.0500	4.4000	5.0500	+3.061%	459	2,387	-20.396%
2026-08-04	6.8500	6.8500	4.6700	4.9000	-32.600%	520	2,417	-17.959%
2026-08-03	8.4000	8.4000	6.9900	7.2700	-19.401%	94	2,378	-44.704%
2026-07-31	8.8000	10.7000	8.3300	9.0200	-11.133%	94	2,405	-55.432%
2026-07-30	12.5900	12.5900	10.0000	10.1500	-28.014%	150	2,431	-60.394%
2026-07-29	11.5500	14.1000	10.8900	14.1000	+24.448%	275	2,491	-71.489%
2026-07-28	11.8600	12.8000	10.9500	11.3300	+10.000%	120	2,403	-64.519%
2026-07-27	9.3200	11.4000	9.3200	10.3000	-1.530%	166	2,346	-60.971%
2026-07-24	10.0000	10.6000	9.0500	10.4600	+6.301%	215	2,431	-61.568%
2026-07-23	9.2300	10.0000	8.5800	9.8400	+32.973%	121	2,381	-59.146%
2026-07-22	7.8000	7.8000	7.1400	7.4000	+2.778%	96	2,336	-45.676%
2026-07-21	7.8500	7.8500	7.1100	7.2000	-15.789%	73	2,614	-44.167%
2026-07-20	8.1500	8.6700	7.6500	8.5500	-6.044%	351	2,639	-52.982%
2026-07-17	9.8500	10.6600	8.4000	9.1000	+15.190%	467	2,660	-55.824%
2026-07-16	7.0000	8.0800	6.9500	7.9000	+23.438%	120	2,587	-49.114%
2026-07-15	6.0000	7.2900	6.0000	6.4000	+1.587%	51	2,570	-37.188%
2026-07-14	6.5100	7.0000	6.2500	6.3000	-14.865%	71	2,588	-36.190%
2026-07-13	6.7500	7.4500	6.5000	7.4000	+19.355%	113	2,615	-45.676%
2026-07-10	6.5000	6.6500	6.0900	6.2000	-6.061%	38	2,564	-35.161%
2026-07-09	7.2000	7.4200	6.5600	6.6000	-18.418%	88	2,560	-39.091%
2026-07-08	8.5000	9.0100	8.0000	8.0900	-1.582%	46	2,552	-50.309%
2026-07-07	7.6800	8.7000	7.5500	8.2200	+23.609%	192	2,612	-51.095%
2026-07-06	8.0000	8.0000	6.6500	6.6500	-18.103%	28	2,545	-39.549%
2026-07-02	6.7800	8.8000	6.6500	8.1200	+16.835%	143	2,555	-50.493%
2026-07-01	6.9200	6.9500	6.5000	6.9500	+13.008%	33	2,555	-42.158%
2026-06-30	6.6000	6.6300	6.1500	6.1500	-16.440%	86	2,557	-34.634%
2026-06-29	8.3100	9.2000	7.3500	7.3600	-20.000%	102	2,558	-45.380%
2026-06-26	10.0000	10.0000	8.7400	9.2000	+7.101%	72	2,565	-56.304%
2026-06-25	8.0000	9.8000	8.0000	8.5900	-11.352%	157	2,541	-53.201%
2026-06-24	8.6000	9.9500	8.3800	9.6900	+6.601%	97	2,553	-58.514%
2026-06-23	9.0900	9.2000	8.1500	9.0900	+38.779%	183	2,537	-55.776%
2026-06-22	6.3300	6.6500	5.9000	6.5500	+2.344%	179	2,493	-38.626%
2026-06-18	7.0000	7.0000	6.3000	6.4000	-18.679%	109	2,401	-37.188%
2026-06-17	7.2500	8.0000	6.8000	7.8700	+12.429%	34	2,401	-48.920%
2026-06-16	6.1600	7.0000	6.0000	7.0000	+16.667%	100	2,401	-42.571%
2026-06-15	6.4500	6.4500	5.8000	6.0000	-26.199%	290	2,335	-33.000%
2026-06-12	8.9800	9.1100	8.1000	8.1300	-9.667%	80	2,335	-50.554%
2026-06-11	10.6500	11.0000	8.8500	9.0000	-19.283%	455	2,335	-55.333%
2026-06-10	10.2100	11.4000	9.2900	11.1500	+20.410%	475	2,443	-63.946%
2026-06-09	7.6000	12.1900	7.2600	9.2600	+12.927%	779	2,500	-56.587%
2026-06-08	8.2500	8.5000	7.6500	8.2000	-12.580%	646	2,249	-50.976%
2026-06-05	6.6500	9.7000	6.6500	9.3800	+60.342%	484	1,845	-57.143%
2026-06-04	6.5500	6.5500	5.8500	5.8500	-2.985%	110	1,770	-31.282%
2026-06-03	5.9600	6.2000	5.8800	6.0300	+4.325%	144	1,719	-33.333%
2026-06-02	5.2000	6.0000	5.2000	5.7800	+0.522%	81	1,804	-30.450%
2026-06-01	6.0500	6.2500	5.5500	5.7500	-5.738%	84	1,810	-30.087%
2026-05-29	6.1700	6.4500	6.0000	6.1000	-3.175%	178	1,813	-34.098%
2026-05-28	6.9800	6.9800	6.2300	6.3000	-7.489%	64	1,830	-36.190%
2026-05-27	6.7500	7.1000	6.7000	6.8100	+0.591%	381	1,838	-40.969%
2026-05-26	6.8000	7.0000	6.7000	6.7700	-10.921%	104	1,847	-40.620%
2026-05-22	7.5900	7.6500	7.3000	7.6000	-5.000%	179	1,868	-47.105%
2026-05-21	8.6000	8.6000	7.8300	8.0000	-3.614%	96	1,875	-49.750%
2026-05-20	8.6500	8.8000	8.3000	8.3000	-9.389%	145	1,875	-51.566%
2026-05-19	9.1200	9.8500	8.8500	9.1600	+2.346%	148	1,727	-56.114%
2026-05-18	8.7000	9.5700	8.7000	8.9500	+1.705%	200	1,727	-55.084%
2026-05-15	9.2300	9.2700	8.5000	8.8000	+10.000%	989	1,727	-54.318%
2026-05-14	8.4500	8.4500	8.0000	8.0000	-5.771%	999	1,647	-49.750%
2026-05-13	8.9000	9.0300	8.3200	8.4900	-5.667%	173	1,880	-52.650%
2026-05-12	8.8100	9.9500	8.8100	9.0000	+5.634%	276	1,880	-55.333%
2026-05-11	8.6000	8.7600	8.3000	8.5200	-3.729%	333	1,880	-52.817%
2026-05-08	9.8000	9.8000	8.7000	8.8500	-12.376%	2,209	1,850	-54.576%
2026-05-07	9.8000	10.1800	9.3900	10.1000	+1.917%	168	883	-60.198%
2026-05-06	10.5000	10.6100	9.9100	9.9100	-11.518%	760	850	-59.435%
2026-05-05	11.0000	11.3000	11.0000	11.2000	-9.091%	112	425	-64.107%
2026-05-04	11.8000	12.3200	11.8000	12.3200	+2.667%	112	353	-67.370%
2026-05-01	11.9800	12.0000	11.9800	12.0000	-6.396%	2	256	-66.500%
2026-04-30	13.7300	13.8000	12.8200	12.8200	-10.098%	66	256	-68.643%
2026-04-29	14.1100	14.2600	14.1100	14.2600	+4.088%	4	252	-71.809%
2026-04-27	13.7100	13.7100	13.7000	13.7000	-0.940%	2	256	-70.657%
2026-04-24	14.5000	14.5000	13.8300	13.8300	-4.621%	41	254	-70.933%
2026-04-23	14.5200	14.7000	14.4100	14.5000	-3.333%	8	243	-72.276%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-3.226%	5	243	-73.200%
2026-04-21	15.5000	15.5000	15.5000	15.5000	-3.246%	1	237	-74.065%
2026-04-20	16.0200	16.0200	16.0200	16.0200	+1.392%	15	237	-74.906%
2026-04-17	15.8000	15.8000	15.8000	15.8000	-5.728%	10	237	-74.557%
2026-04-16	16.7600	16.7600	16.7600	16.7600	-3.121%	4	237	-76.014%
2026-04-15	18.3100	18.3100	17.3000	17.3000	-7.832%	23	237	-76.763%
2026-04-14	19.5000	19.5000	18.7200	18.7700	-12.900%	469	246	-78.583%
2026-04-13	21.5500	21.5500	21.5500	21.5500	-21.835%	1	461	-81.346%
2026-04-02	27.5700	27.5700	27.5700	27.5700	-14.565%	2	481	-85.419%
2026-03-30	31.1000	32.5900	31.1000	32.2700	+5.080%	351	481	-87.543%
2026-03-27	30.8200	30.8200	30.7000	30.7100	+6.337%	3	311	-86.910%
2026-03-26	27.4000	28.8800	27.4000	28.8800	+13.701%	301	311	-86.080%
2026-03-23	25.4000	25.4000	25.4000	25.4000	-8.993%	1	28	-84.173%
2026-03-20	28.3600	28.3600	27.9000	27.9100	+13.594%	21	27	-85.597%
2026-03-03	24.5700	24.5700	24.5700	24.5700	+6.548%	4	10	-83.639%
2026-02-19	23.0600	23.0600	23.0600	23.0600	+10.124%	1	10	-82.567%
2026-02-10	20.9400	20.9400	20.9400	20.9400	-11.534%	10	10	-80.802%
2026-02-05	23.6700	23.6700	23.6700	23.6700	+31.866%	10	10	-83.016%
2026-01-27	17.9500	17.9500	17.9500	17.9500	0.000%	1	1	-77.604%