Dark

TQQQ20270115P10
TQQQ Jan 15 2027 10.00 Put (TQQQ270115P00010000)
option OPRA

EOD

Oct 1, 2026

0.0500-16.667%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0500	0.0500	-16.667%	18	15,695	0.000%
2026-09-30	0.0500	0.0600	0.0500	0.0600	-14.286%	32	15,731	-16.667%
2026-09-28	0.0700	0.0700	0.0600	0.0700	0.000%	76	15,747	-28.571%
2026-09-25	0.0600	0.0700	0.0600	0.0700	+16.667%	3	15,756	-28.571%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-14.286%	6	15,756	-16.667%
2026-09-22	0.0800	0.0800	0.0600	0.0700	+16.667%	77	15,788	-28.571%
2026-09-21	0.0700	0.0800	0.0600	0.0600	-25.000%	28	15,785	-16.667%
2026-09-18	0.0800	0.0800	0.0800	0.0800	-27.273%	1	15,799	-37.500%
2026-09-17	0.1100	0.1100	0.1100	0.1100	+22.222%	62	15,800	-54.545%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-18.182%	6	15,750	-44.444%
2026-09-15	0.0900	0.1100	0.0900	0.1100	+83.333%	4	15,759	-54.545%
2026-09-14	0.1000	0.1100	0.0600	0.0600	-45.455%	202	15,761	-16.667%
2026-09-11	0.0800	0.1200	0.0800	0.1100	0.000%	15	15,860	-54.545%
2026-09-10	0.1000	0.1100	0.0800	0.1100	+10.000%	20	15,861	-54.545%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	4	15,870	-50.000%
2026-09-08	0.1400	0.1400	0.1000	0.1000	-9.091%	6	15,868	-50.000%
2026-09-04	0.0800	0.1100	0.0700	0.1100	+37.500%	17	15,860	-54.545%
2026-09-03	0.0800	0.0800	0.0800	0.0800	0.000%	1	15,860	-37.500%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-27.273%	6	15,859	-37.500%
2026-09-01	0.0800	0.1100	0.0800	0.1100	+57.143%	6	15,876	-54.545%
2026-08-31	0.1400	0.1400	0.0100	0.0700	-36.364%	48	15,874	-28.571%
2026-08-28	0.0800	0.1100	0.0800	0.1100	-8.333%	4	15,875	-54.545%
2026-08-27	0.1000	0.1200	0.1000	0.1200	0.000%	7	15,875	-58.333%
2026-08-26	0.1200	0.1200	0.1200	0.1200	0.000%	5	15,875	-58.333%
2026-08-25	0.1200	0.1300	0.1200	0.1200	-29.412%	8	15,876	-58.333%
2026-08-24	0.1100	0.1700	0.1100	0.1700	+21.429%	9	15,881	-70.588%
2026-08-21	0.1200	0.1400	0.1200	0.1400	+7.692%	33	15,881	-64.286%
2026-08-20	0.1400	0.1500	0.1300	0.1300	-18.750%	24	15,876	-61.538%
2026-08-19	0.1200	0.1600	0.1200	0.1600	+6.667%	4	15,856	-68.750%
2026-08-18	0.1200	0.1500	0.1200	0.1500	+15.385%	8	15,871	-66.667%
2026-08-17	0.1400	0.1600	0.1200	0.1300	+8.333%	41	15,868	-61.538%
2026-08-14	0.1400	0.1500	0.1200	0.1200	-14.286%	33	15,859	-58.333%
2026-08-13	0.1400	0.1400	0.1400	0.1400	0.000%	204	16,062	-64.286%
2026-08-12	0.1500	0.1500	0.1400	0.1400	-6.667%	3	16,060	-64.286%
2026-08-11	0.1200	0.2000	0.1200	0.1500	-11.765%	1,743	16,954	-66.667%
2026-08-10	0.1500	0.1700	0.1000	0.1700	+6.250%	20	15,941	-70.588%
2026-08-07	0.1900	0.1900	0.1600	0.1600	-11.111%	3	15,953	-68.750%
2026-08-06	0.1800	0.1800	0.1700	0.1800	0.000%	68	15,977	-72.222%
2026-08-05	0.1800	0.1800	0.1700	0.1800	+20.000%	34	15,996	-72.222%
2026-08-04	0.1900	0.2400	0.1500	0.1500	-25.000%	242	16,078	-66.667%
2026-08-03	0.2200	0.2200	0.1800	0.2000	0.000%	100	16,167	-75.000%
2026-07-31	0.2200	0.2200	0.2000	0.2000	-4.762%	11	16,162	-75.000%
2026-07-30	0.2000	0.2300	0.2000	0.2100	0.000%	402	16,161	-76.190%
2026-07-29	0.2200	0.2200	0.2100	0.2100	0.000%	41	16,161	-76.190%
2026-07-28	0.2300	0.2500	0.1800	0.2100	0.000%	15	16,121	-76.190%
2026-07-27	0.2400	0.2400	0.2000	0.2100	-12.500%	43	16,110	-76.190%
2026-07-24	0.2300	0.2400	0.2300	0.2400	+4.348%	22	16,120	-79.167%
2026-07-23	0.2800	0.2800	0.2200	0.2300	+9.524%	94	16,122	-78.261%
2026-07-22	0.2000	0.2300	0.1900	0.2100	0.000%	998	16,067	-76.190%
2026-07-21	0.2000	0.2100	0.2000	0.2100	0.000%	9	15,124	-76.190%
2026-07-20	0.2000	0.2200	0.1800	0.2100	-12.500%	26	15,118	-76.190%
2026-07-17	0.2300	0.2500	0.2200	0.2400	+33.333%	13	15,098	-79.167%
2026-07-16	0.1500	0.2100	0.1500	0.1800	-10.000%	706	15,099	-72.222%
2026-07-15	0.2000	0.2500	0.2000	0.2000	-9.091%	143	15,014	-75.000%
2026-07-14	0.2000	0.2200	0.2000	0.2200	0.000%	13	15,136	-77.273%
2026-07-13	0.1900	0.2200	0.1900	0.2200	+46.667%	36	15,136	-77.273%
2026-07-10	0.2100	0.2100	0.1500	0.1500	-25.000%	8	15,104	-66.667%
2026-07-09	0.1800	0.2000	0.1800	0.2000	-13.043%	11	15,106	-75.000%
2026-07-08	0.2300	0.2400	0.2000	0.2300	+9.524%	365	15,102	-78.261%
2026-07-07	0.2300	0.2400	0.2100	0.2100	-4.545%	42	14,774	-76.190%
2026-07-06	0.2100	0.2800	0.2100	0.2200	0.000%	33	14,744	-77.273%
2026-07-02	0.2200	0.2400	0.2100	0.2200	0.000%	233	14,923	-77.273%
2026-07-01	0.2200	0.2200	0.2000	0.2200	-12.000%	117	14,923	-77.273%
2026-06-30	0.2100	0.2500	0.2100	0.2500	+8.696%	37	14,924	-80.000%
2026-06-29	0.2300	0.2300	0.2100	0.2300	+9.524%	8	14,933	-78.261%
2026-06-26	0.2700	0.2700	0.2100	0.2100	-27.586%	385	14,925	-76.190%
2026-06-25	0.2500	0.2900	0.2500	0.2900	+7.407%	204	14,926	-82.759%
2026-06-24	0.2700	0.3300	0.2500	0.2700	-10.000%	1,383	14,924	-81.481%
2026-06-23	0.2900	0.3100	0.2500	0.3000	+25.000%	80	13,546	-83.333%
2026-06-22	0.2500	0.2700	0.2400	0.2400	0.000%	44	13,475	-79.167%
2026-06-18	0.2200	0.2800	0.2200	0.2400	-17.241%	44	13,507	-79.167%
2026-06-17	0.2600	0.2900	0.2600	0.2900	-3.333%	28	13,507	-82.759%
2026-06-16	0.2400	0.3000	0.2400	0.3000	+3.448%	13	13,507	-83.333%
2026-06-15	0.2700	0.2900	0.2400	0.2900	-3.333%	85	13,469	-82.759%
2026-06-12	0.2700	0.3000	0.2700	0.3000	+3.448%	35	13,469	-83.333%
2026-06-11	0.2800	0.3200	0.2800	0.2900	+3.571%	52	13,469	-82.759%
2026-06-10	0.2600	0.4300	0.2600	0.2800	-3.448%	60	13,422	-82.143%
2026-06-09	0.2100	0.3000	0.2100	0.2900	+31.818%	132	13,368	-82.759%
2026-06-08	0.2900	0.2900	0.2200	0.2200	-24.138%	42	13,252	-77.273%
2026-06-05	0.2500	0.2900	0.2300	0.2900	+16.000%	45	13,263	-82.759%
2026-06-04	0.2500	0.2600	0.2400	0.2500	-10.714%	34	13,254	-80.000%
2026-06-03	0.2700	0.2800	0.2700	0.2800	+16.667%	18	13,274	-82.143%
2026-06-02	0.2500	0.3000	0.2400	0.2400	0.000%	15	13,365	-79.167%
2026-06-01	0.2200	0.2900	0.2200	0.2400	-7.692%	197	13,354	-79.167%
2026-05-29	0.2600	0.2900	0.2600	0.2600	0.000%	24	13,290	-80.769%
2026-05-28	0.2600	0.2900	0.2600	0.2600	-7.143%	76	13,304	-80.769%
2026-05-27	0.2900	0.2900	0.2300	0.2800	+12.000%	76	13,315	-82.143%
2026-05-26	0.2600	0.2900	0.2500	0.2500	-13.793%	281	13,417	-80.000%
2026-05-22	0.2600	0.2900	0.2400	0.2900	+3.571%	56	13,466	-82.759%
2026-05-21	0.2600	0.3000	0.2600	0.2800	0.000%	234	13,584	-82.143%
2026-05-20	0.2700	0.3300	0.2600	0.2800	+3.704%	179	13,584	-82.143%
2026-05-19	0.3200	0.3200	0.2600	0.2700	-6.897%	117	13,601	-81.481%
2026-05-18	0.2700	0.3100	0.2600	0.2900	+3.571%	19	13,601	-82.759%
2026-05-15	0.3200	0.3200	0.2800	0.2800	-9.677%	27	13,601	-82.143%
2026-05-14	0.3200	0.3200	0.2800	0.3100	0.000%	20	13,478	-83.871%
2026-05-13	0.3200	0.3400	0.2700	0.3100	+3.333%	32	13,470	-83.871%
2026-05-12	0.3000	0.3400	0.2900	0.3000	+3.448%	38	13,470	-83.333%
2026-05-11	0.3000	0.3400	0.2500	0.2900	-6.452%	152	13,470	-82.759%
2026-05-08	0.3000	0.3100	0.3000	0.3100	0.000%	125	13,471	-83.871%
2026-05-07	0.3400	0.3400	0.3000	0.3100	-3.125%	158	13,507	-83.871%
2026-05-06	0.3100	0.3400	0.2900	0.3200	+10.345%	31	13,522	-84.375%
2026-05-05	0.3000	0.3300	0.2800	0.2900	-6.452%	384	13,524	-82.759%
2026-05-04	0.3500	0.3500	0.2700	0.3100	-3.125%	819	13,740	-83.871%
2026-05-01	0.3100	0.3400	0.3000	0.3200	-8.571%	76	14,449	-84.375%
2026-04-30	0.3300	0.3500	0.3200	0.3500	+6.061%	24	14,449	-85.714%
2026-04-29	0.3500	0.3800	0.3300	0.3300	-5.714%	16	14,440	-84.848%
2026-04-28	0.3600	0.3600	0.3200	0.3500	0.000%	50	14,435	-85.714%
2026-04-27	0.3600	0.3600	0.3200	0.3500	+2.941%	48	14,470	-85.714%
2026-04-24	0.3700	0.3800	0.3100	0.3400	-12.821%	325	14,460	-85.294%
2026-04-23	0.3800	0.4200	0.3400	0.3900	+5.405%	748	14,280	-87.179%
2026-04-22	0.3500	0.3700	0.3200	0.3700	-2.632%	555	14,466	-86.486%
2026-04-21	0.3700	0.4200	0.3500	0.3800	+5.556%	132	14,466	-86.842%
2026-04-20	0.3600	0.3700	0.3500	0.3600	+2.857%	144	14,466	-86.111%
2026-04-17	0.3700	0.3900	0.3200	0.3500	-14.634%	111	14,520	-85.714%
2026-04-16	0.4100	0.4200	0.4000	0.4100	+2.500%	229	14,518	-87.805%
2026-04-15	0.4000	0.4100	0.3600	0.4000	+2.564%	56	14,528	-87.500%
2026-04-14	0.4000	0.4100	0.3500	0.3900	-2.500%	327	14,538	-87.179%
2026-04-13	0.4500	0.4600	0.4000	0.4000	-6.977%	92	14,406	-87.500%
2026-04-10	0.4000	0.4800	0.4000	0.4300	-4.444%	131	14,400	-88.372%
2026-04-09	0.5200	0.5200	0.4500	0.4500	-8.163%	147	14,454	-88.889%
2026-04-08	0.4500	0.5400	0.4400	0.4900	-12.500%	104	14,562	-89.796%
2026-04-07	0.5400	0.5800	0.5400	0.5600	+1.818%	95	14,576	-91.071%
2026-04-06	0.5800	0.5800	0.5200	0.5500	-8.333%	380	14,494	-90.909%
2026-04-02	0.6000	0.6500	0.5900	0.6000	+3.448%	291	14,625	-91.667%
2026-04-01	0.6500	0.6500	0.5300	0.5800	-6.452%	585	14,625	-91.379%
2026-03-31	0.6800	0.7100	0.6200	0.6200	-16.216%	753	14,490	-91.935%
2026-03-30	0.7000	0.7700	0.7000	0.7400	+4.225%	106	14,474	-93.243%
2026-03-27	0.7000	0.7300	0.6600	0.7100	+2.899%	451	14,399	-92.958%
2026-03-26	0.6300	0.6900	0.6100	0.6900	+13.115%	338	14,006	-92.754%
2026-03-25	0.5900	0.6200	0.5900	0.6100	-1.613%	81	13,873	-91.803%
2026-03-24	0.6300	0.6500	0.5800	0.6200	+3.333%	321	13,827	-91.935%
2026-03-23	0.5800	0.6000	0.5600	0.6000	-11.765%	41	13,653	-91.667%
2026-03-20	0.6100	0.6900	0.5500	0.6800	+13.333%	680	13,628	-92.647%
2026-03-19	0.6100	0.6800	0.6000	0.6000	0.000%	226	13,288	-91.667%
2026-03-18	0.5500	0.6000	0.5400	0.6000	+11.111%	201	13,100	-91.667%
2026-03-17	0.6100	0.6100	0.5200	0.5400	-3.571%	212	12,930	-90.741%
2026-03-16	0.5600	0.5700	0.5300	0.5600	-8.197%	178	12,820	-91.071%
2026-03-13	0.5200	0.6300	0.5200	0.6100	+7.018%	240	12,708	-91.803%
2026-03-12	0.5900	0.6000	0.5600	0.5700	+1.786%	78	12,596	-91.228%
2026-03-11	0.5700	0.5700	0.5000	0.5600	0.000%	52	12,566	-91.071%
2026-03-10	0.5400	0.5600	0.5200	0.5600	-3.448%	10	12,521	-91.071%
2026-03-09	0.5700	0.6200	0.5400	0.5800	+1.754%	298	12,517	-91.379%
2026-03-06	0.5500	0.5700	0.4800	0.5700	+3.636%	108	12,307	-91.228%
2026-03-05	0.5200	0.5600	0.4800	0.5500	+7.843%	92	12,266	-90.909%
2026-03-04	0.5300	0.5300	0.4900	0.5100	-7.273%	100	12,242	-90.196%
2026-03-03	0.6000	0.6000	0.5400	0.5500	+10.000%	141	12,197	-90.909%
2026-03-02	0.5700	0.5700	0.5000	0.5000	-9.091%	98	12,136	-90.000%
2026-02-27	0.5200	0.5500	0.5000	0.5500	+10.000%	49	12,173	-90.909%
2026-02-26	0.4900	0.5500	0.4900	0.5000	+4.167%	78	12,146	-90.000%
2026-02-25	0.5000	0.5100	0.4800	0.4800	-7.692%	15	12,108	-89.583%
2026-02-24	0.5200	0.5400	0.4900	0.5200	+1.961%	237	12,108	-90.385%
2026-02-23	0.4900	0.5500	0.4800	0.5100	0.000%	115	11,978	-90.196%
2026-02-20	0.5300	0.5300	0.5000	0.5100	-3.774%	84	11,891	-90.196%
2026-02-19	0.5600	0.5600	0.5100	0.5300	+3.922%	71	11,819	-90.566%
2026-02-18	0.5300	0.5300	0.5100	0.5100	-3.774%	30	11,764	-90.196%
2026-02-17	0.5200	0.5600	0.5000	0.5300	0.000%	1,033	11,762	-90.566%
2026-02-13	0.5500	0.5500	0.5000	0.5300	0.000%	194	11,625	-90.566%
2026-02-12	0.5000	0.5500	0.4800	0.5300	+15.217%	218	11,625	-90.566%
2026-02-11	0.4500	0.4900	0.4400	0.4600	-2.128%	11	11,519	-89.130%
2026-02-10	0.4700	0.4900	0.4600	0.4700	0.000%	53	11,512	-89.362%
2026-02-09	0.5000	0.5000	0.4200	0.4700	-6.000%	51	11,464	-89.362%
2026-02-06	0.4800	0.5700	0.4800	0.5000	-9.091%	340	11,501	-90.000%
2026-02-05	0.5500	0.5600	0.4800	0.5500	+10.000%	229	11,440	-90.909%
2026-02-04	0.4400	0.5200	0.4400	0.5000	+2.041%	350	11,249	-90.000%
2026-02-03	0.4600	0.5200	0.4600	0.4900	+6.522%	138	10,964	-89.796%
2026-02-02	0.4700	0.4800	0.4600	0.4600	0.000%	56	10,849	-89.130%
2026-01-30	0.4600	0.4900	0.4600	0.4600	+2.222%	68	10,829	-89.130%
2026-01-29	0.4300	0.5200	0.4300	0.4500	0.000%	70	10,824	-88.889%
2026-01-28	0.4100	0.4700	0.4100	0.4500	-2.174%	40	10,776	-88.889%
2026-01-27	0.4600	0.4700	0.4400	0.4600	-2.128%	35	10,742	-89.130%
2026-01-26	0.4800	0.4800	0.3900	0.4700	+2.174%	367	10,735	-89.362%
2026-01-23	0.4600	0.4800	0.4400	0.4600	+2.222%	122	10,736	-89.130%
2026-01-22	0.4800	0.5000	0.4400	0.4500	-6.250%	58	10,697	-88.889%
2026-01-21	0.4000	0.5000	0.4000	0.4800	-5.882%	66	10,647	-89.583%
2026-01-20	0.4600	0.5300	0.4500	0.5100	+13.333%	338	10,610	-90.196%
2026-01-16	0.4700	0.4900	0.4500	0.4500	-2.174%	10	10,364	-88.889%
2026-01-15	0.4200	0.5100	0.3800	0.4600	+6.977%	27	10,364	-89.130%
2026-01-14	0.4500	0.5000	0.4200	0.4300	-6.522%	164	10,356	-88.372%
2026-01-13	0.4800	0.4800	0.4300	0.4600	-4.167%	217	10,246	-89.130%
2026-01-12	0.4700	0.5100	0.4100	0.4800	+4.348%	66	10,133	-89.583%
2026-01-09	0.4700	0.4800	0.4400	0.4600	-2.128%	823	10,160	-89.130%
2026-01-08	0.4700	0.4700	0.4200	0.4700	+4.444%	81	10,783	-89.362%
2026-01-07	0.4400	0.5000	0.3900	0.4500	0.000%	57	10,831	-88.889%
2026-01-06	0.4800	0.5300	0.4500	0.4500	-8.163%	282	10,866	-88.889%
2026-01-05	0.4300	0.5200	0.4300	0.4900	+11.364%	43	10,661	-89.796%
2026-01-02	0.4500	0.5200	0.4400	0.4400	-10.204%	80	10,661	-88.636%
2025-12-31	0.4700	0.5100	0.4600	0.4900	+6.522%	102	10,516	-89.796%
2025-12-30	0.5100	0.5100	0.4300	0.4600	-6.122%	83	10,516	-89.130%
2025-12-29	0.4700	0.5000	0.4500	0.4900	+4.255%	83	10,462	-89.796%
2025-12-26	0.5200	0.5600	0.4700	0.4700	-4.082%	239	10,439	-89.362%
2025-12-24	0.5400	0.5400	0.4900	0.4900	0.000%	357	10,677	-89.796%
2025-12-23	0.4800	0.5000	0.4800	0.4900	-3.922%	25	10,677	-89.796%
2025-12-22	0.5000	0.5400	0.4900	0.5100	+4.082%	91	10,683	-90.196%
2025-12-19	0.5100	0.6300	0.4700	0.4900	-2.000%	46	10,661	-89.796%
2025-12-18	0.4200	0.5500	0.4200	0.5000	-3.846%	54	10,639	-90.000%
2025-12-17	0.5000	0.5500	0.5000	0.5200	-1.887%	19	10,587	-90.385%
2025-12-16	0.5300	0.5800	0.4700	0.5300	+1.923%	61	10,574	-90.566%
2025-12-15	0.5200	0.6100	0.5200	0.5200	+6.122%	51	10,532	-90.385%
2025-12-12	0.5500	0.7100	0.4900	0.4900	+2.083%	470	10,494	-89.796%
2025-12-11	0.5200	0.5300	0.4500	0.4800	+9.091%	73	10,240	-89.583%
2025-12-10	0.4800	0.5200	0.4400	0.4400	-12.000%	50	10,191	-88.636%
2025-12-09	0.5200	0.5700	0.4800	0.5000	+2.041%	110	10,153	-90.000%
2025-12-08	0.5000	0.5000	0.4800	0.4900	-2.000%	92	10,125	-89.796%
2025-12-05	0.5300	0.5300	0.5000	0.5000	+13.636%	339	10,073	-90.000%
2025-12-04	0.7700	0.7700	0.4400	0.4400	-21.429%	72	10,125	-88.636%
2025-12-03	0.7600	0.7600	0.5000	0.5600	-1.754%	65	10,067	-91.071%
2025-12-02	0.5500	0.6100	0.5200	0.5700	+3.636%	172	10,052	-91.228%
2025-12-01	0.8000	0.8000	0.5500	0.5500	-6.780%	60	9,987	-90.909%
2025-11-28	0.5500	0.6300	0.5500	0.5900	-1.667%	22	9,929	-91.525%
2025-11-26	0.6000	0.6600	0.6000	0.6000	-3.226%	39	9,900	-91.667%
2025-11-25	0.6500	0.6900	0.6200	0.6200	-4.615%	61	9,900	-91.935%
2025-11-24	0.6500	0.6700	0.6300	0.6500	-7.143%	4	9,847	-92.308%
2025-11-21	0.7000	0.8300	0.6600	0.7000	0.000%	307	9,845	-92.857%
2025-11-20	0.8500	0.8500	0.6200	0.7000	0.000%	39	0	-92.857%