Dark

TQQQ20260918P80
TQQQ Sep 18 2026 80.00 Put (TQQQ260918P00080000)
option OPRA

EOD

Aug 10, 2026

9.22+1.878%(+0.17)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.8500	9.2300	8.7500	9.2200	+1.878%	231	2,002	0.000%
2026-08-07	10.2500	10.2500	9.0500	9.0500	-16.743%	30	2,055	+1.878%
2026-08-06	11.0000	11.0500	10.3000	10.8700	+10.355%	24	2,056	-15.179%
2026-08-05	9.8700	10.2500	9.3500	9.8500	-1.500%	233	2,046	-6.396%
2026-08-04	11.9900	11.9900	9.6900	10.0000	-28.058%	70	1,944	-7.800%
2026-08-03	15.6400	15.6400	13.5000	13.9000	-13.125%	231	1,923	-33.669%
2026-07-31	17.6500	18.3000	15.9500	16.0000	-10.062%	12	1,916	-42.375%
2026-07-30	19.6000	19.6000	17.7900	17.7900	-19.026%	30	1,919	-48.173%
2026-07-29	20.1700	22.2000	18.3900	21.9700	+16.490%	84	1,919	-58.034%
2026-07-28	19.5000	20.9000	18.7900	18.8600	+2.667%	30	1,942	-51.113%
2026-07-27	16.1700	18.7400	16.1300	18.3700	+4.732%	95	1,921	-49.809%
2026-07-24	16.8700	17.5400	15.8100	17.5400	+11.365%	60	1,944	-47.434%
2026-07-23	15.6100	16.8000	15.2500	15.7500	+24.016%	80	1,909	-41.460%
2026-07-22	13.7000	13.7000	12.7000	12.7000	+0.794%	19	1,911	-27.402%
2026-07-21	13.3000	13.4800	12.5100	12.6000	-14.576%	173	1,968	-26.825%
2026-07-20	13.7900	14.7500	13.7900	14.7500	-2.058%	20	1,918	-37.492%
2026-07-17	16.2300	17.2500	14.8500	15.0600	+9.927%	416	1,900	-38.778%
2026-07-16	10.9000	13.7000	10.9000	13.7000	+17.597%	81	1,627	-32.701%
2026-07-15	11.2700	12.0000	11.2700	11.6500	+5.430%	26	1,591	-20.858%
2026-07-14	11.3100	11.8000	11.0500	11.0500	-9.053%	38	1,568	-16.561%
2026-07-13	12.1500	12.1500	12.1500	12.1500	+14.085%	5	1,563	-24.115%
2026-07-10	11.4200	12.0000	10.4800	10.6500	-4.826%	9	1,563	-13.427%
2026-07-09	11.8100	11.8100	11.0000	11.1900	-16.927%	15	1,564	-17.605%
2026-07-08	14.8000	14.9700	13.4700	13.4700	-1.319%	177	1,562	-31.552%
2026-07-07	12.5300	14.1000	12.5300	13.6500	+23.195%	95	1,481	-32.454%
2026-07-06	11.6500	11.8500	11.0000	11.0800	-17.252%	18	1,448	-16.787%
2026-07-02	11.2500	14.0000	11.2500	13.3900	+21.727%	67	1,450	-31.143%
2026-07-01	11.2700	11.2700	10.5000	11.0000	+10.000%	35	1,450	-16.182%
2026-06-30	10.8500	10.8500	9.9500	10.0000	-17.150%	86	1,429	-7.800%
2026-06-29	13.0000	14.1000	11.7700	12.0700	-15.594%	299	1,399	-23.612%
2026-06-26	15.0000	15.4000	14.1000	14.3000	+6.320%	830	1,374	-35.524%
2026-06-25	12.2600	14.2600	10.9500	13.4500	-5.944%	1,024	2,178	-31.450%
2026-06-24	13.6000	15.0000	13.3000	14.3000	+0.351%	43	2,734	-35.524%
2026-06-23	13.5500	14.3000	12.5700	14.2500	+35.973%	162	2,750	-35.298%
2026-06-22	10.0000	10.7300	9.5500	10.4800	+3.048%	1,416	2,798	-12.023%
2026-06-18	11.0000	11.0000	10.1700	10.1700	-16.158%	728	1,237	-9.341%
2026-06-17	10.4000	12.1300	10.4000	12.1300	+9.873%	120	1,237	-23.990%
2026-06-16	9.9000	11.1300	9.7000	11.0400	+12.653%	922	1,237	-16.486%
2026-06-15	10.0200	10.0200	9.5500	9.8000	-24.031%	359	608	-5.918%
2026-06-12	13.8000	14.0000	12.7000	12.9000	-6.182%	71	608	-28.527%
2026-06-11	15.8900	16.1400	13.7500	13.7500	-19.118%	66	608	-32.945%
2026-06-10	15.6100	17.0000	14.6500	17.0000	+12.732%	48	618	-45.765%
2026-06-09	12.7000	18.2000	11.7000	15.0800	+16.899%	343	729	-38.859%
2026-06-08	12.4500	13.1500	12.2000	12.9000	-11.644%	32	899	-28.527%
2026-06-05	11.0000	14.7500	10.7000	14.6000	+54.497%	724	890	-36.849%
2026-06-04	10.5000	10.6500	9.3800	9.4500	-0.526%	62	646	-2.434%
2026-06-03	9.8000	9.8500	9.3000	9.5000	+2.371%	115	618	-2.947%
2026-06-02	9.4700	9.6600	9.2800	9.2800	-0.536%	54	625	-0.647%
2026-06-01	9.9500	9.9500	9.3000	9.3300	-3.814%	103	610	-1.179%
2026-05-29	10.1000	10.2000	9.6400	9.7000	-5.088%	179	591	-4.948%
2026-05-28	11.0000	11.1100	10.1500	10.2200	-6.239%	264	530	-9.785%
2026-05-27	11.0400	11.4000	10.8900	10.9000	+0.461%	138	372	-15.413%
2026-05-26	11.1700	11.1700	10.7200	10.8500	-11.066%	215	311	-15.023%
2026-05-22	12.0500	12.2000	11.7000	12.2000	-3.405%	44	257	-24.426%
2026-05-21	12.6300	12.6300	12.6300	12.6300	-3.218%	1	238	-26.999%
2026-05-20	13.2500	13.2500	13.0500	13.0500	-4.745%	16	238	-29.349%
2026-05-19	15.2600	15.2600	13.7000	13.7000	+0.366%	15	246	-32.701%
2026-05-18	14.3500	14.7500	13.6500	13.6500	-0.219%	24	246	-32.454%
2026-05-15	14.2000	14.2000	13.3800	13.6800	+9.440%	15	246	-32.602%
2026-05-14	13.2300	13.2300	12.5000	12.5000	-4.943%	156	267	-26.240%
2026-05-13	13.5600	13.5600	13.1500	13.1500	-8.106%	8	152	-29.886%
2026-05-12	13.6000	15.2700	13.6000	14.3100	+7.432%	33	152	-35.570%
2026-05-11	13.8000	13.8000	13.0000	13.3200	-4.173%	159	152	-30.781%
2026-05-08	14.8000	14.8000	13.7000	13.9000	-10.323%	30	78	-33.669%
2026-05-07	15.0000	15.5000	15.0000	15.5000	+0.194%	4	53	-40.516%
2026-05-06	16.2800	16.2800	15.4700	15.4700	-10.006%	20	53	-40.401%
2026-05-05	17.1900	17.1900	17.1900	17.1900	-9.048%	1	39	-46.364%
2026-05-04	18.6300	18.9000	18.6300	18.9000	+2.997%	35	38	-51.217%
2026-05-01	18.4000	18.4000	18.3500	18.3500	-27.038%	16	5	-49.755%
2026-04-16	25.0000	25.1500	25.0000	25.1500	-30.525%	3	5	-63.340%
2026-04-06	36.2000	36.2000	36.2000	36.2000	-4.334%	3	3	-74.530%
2026-03-20	37.8400	37.8400	37.8400	37.8400	+20.510%	1	10	-75.634%
2026-02-26	31.1500	31.4000	31.1500	31.4000	-0.317%	2	11	-70.637%
2026-02-23	31.5000	31.5000	31.5000	31.5000	-4.517%	1	11	-70.730%
2026-02-20	32.9900	32.9900	32.9900	32.9900	+14.113%	10	10	-72.052%
2026-02-10	28.9100	28.9100	28.9100	28.9100	0.000%	10	10	-68.108%