Dark

TQQQ20270115P100
TQQQ Jan 15 2027 100.00 Put (TQQQ270115P00100000)
option OPRA

EOD

Sep 28, 2026

25.00-2.724%(-0.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.9300	25.9300	25.0000	25.0000	-2.724%	8	154	0.000%
2026-09-24	25.7000	25.7000	25.7000	25.7000	+6.639%	10	162	-2.724%
2026-09-21	24.0500	24.1000	24.0500	24.1000	-23.734%	101	157	+3.734%
2026-09-02	31.6000	31.6000	31.6000	31.6000	-0.158%	1	256	-20.886%
2026-09-01	31.6500	31.6500	31.6500	31.6500	+4.628%	1	302	-21.011%
2026-08-31	30.3000	30.3000	30.2500	30.2500	+1.069%	100	303	-17.355%
2026-08-27	29.8000	29.9300	29.8000	29.9300	-1.546%	15	212	-16.472%
2026-08-19	30.5000	30.5000	30.1500	30.4000	+0.829%	65	197	-17.763%
2026-08-18	30.1500	30.1500	30.1500	30.1500	+10.846%	2	197	-17.081%
2026-08-17	27.2500	27.2500	27.0500	27.2000	-1.270%	39	197	-8.088%
2026-08-13	27.7400	27.7400	27.5500	27.5500	-10.261%	4	165	-9.256%
2026-08-11	30.7000	30.7000	30.7000	30.7000	+2.333%	10	164	-18.567%
2026-08-10	29.9000	30.0000	29.9000	30.0000	-1.088%	20	154	-16.667%
2026-08-05	30.3300	30.3300	30.3300	30.3300	-8.091%	1	134	-17.573%
2026-07-20	33.0000	33.0000	33.0000	33.0000	-9.440%	1	134	-24.242%
2026-07-17	36.4400	36.4400	36.4400	36.4400	+13.875%	2	135	-31.394%
2026-07-16	32.0000	32.0000	32.0000	32.0000	+6.916%	1	137	-21.875%
2026-07-15	29.9300	29.9300	29.9300	29.9300	-6.702%	53	137	-16.472%
2026-07-13	31.4500	32.0800	31.4500	32.0800	-3.519%	2	85	-22.070%
2026-07-08	33.2500	33.2500	33.2500	33.2500	+1.838%	2	85	-24.812%
2026-07-07	34.0000	34.0300	32.6500	32.6500	+9.015%	9	86	-23.430%
2026-07-06	29.9500	29.9500	29.9500	29.9500	-10.943%	1	91	-16.528%
2026-07-02	33.6300	33.6300	33.6300	33.6300	+16.367%	1	90	-25.662%
2026-07-01	28.9000	28.9000	28.9000	28.9000	-6.774%	1	90	-13.495%
2026-06-29	31.0000	31.0000	31.0000	31.0000	-6.259%	1	90	-19.355%
2026-06-26	33.0700	33.0700	33.0700	33.0700	-2.935%	10	90	-24.403%
2026-06-24	34.0000	34.0700	34.0000	34.0700	+4.831%	2	90	-26.622%
2026-06-23	32.0000	32.5000	32.0000	32.5000	+14.075%	40	90	-23.077%
2026-06-22	27.0500	28.4900	27.0500	28.4900	+1.208%	3	50	-12.250%
2026-06-18	28.2000	28.4000	28.1200	28.1500	-5.537%	13	37	-11.190%
2026-06-17	29.0000	29.8000	29.0000	29.8000	+2.230%	5	37	-16.107%
2026-06-16	27.4000	29.1500	27.4000	29.1500	+7.644%	4	37	-14.237%
2026-06-15	26.9100	27.1000	26.8400	27.0800	-14.032%	22	31	-7.681%
2026-06-12	31.5000	31.5000	31.5000	31.5000	-10.967%	3	31	-20.635%
2026-06-11	35.3800	35.3800	35.3800	35.3800	+13.035%	3	31	-29.339%
2026-06-08	31.3000	31.3000	31.3000	31.3000	+7.931%	1	31	-20.128%
2026-06-05	29.0000	29.0000	29.0000	29.0000	+8.411%	4	32	-13.793%
2026-06-04	27.0600	27.0600	26.7500	26.7500	+4.086%	3	34	-6.542%
2026-06-02	25.8200	25.8200	25.7000	25.7000	-0.696%	2	34	-2.724%
2026-06-01	25.9900	25.9900	25.5000	25.8800	-2.524%	18	33	-3.400%
2026-05-29	26.7500	26.9000	26.5500	26.5500	-0.859%	8	21	-5.838%
2026-05-28	26.7000	26.7800	26.7000	26.7800	-4.186%	5	19	-6.647%
2026-05-26	27.5000	27.9900	27.5000	27.9500	-7.205%	7	15	-10.555%
2026-05-14	30.1200	30.1200	30.1200	30.1200	-3.151%	2	12	-16.999%
2026-05-12	31.1000	31.1000	31.1000	31.1000	+1.967%	5	10	-19.614%
2026-05-11	30.7500	30.9000	30.5000	30.5000	-2.400%	105	10	-18.033%
2026-05-08	31.2500	31.2500	31.2500	31.2500	-3.549%	2	3	-20.000%
2026-05-07	32.4000	32.4000	32.4000	32.4000	+16.968%	1	1	-22.840%
2025-11-19	26.8000	27.7000	26.3000	27.7000	+3.166%	44	902	-9.747%
2025-11-18	26.3000	28.3000	25.9900	26.8500	+6.337%	23	889	-6.890%
2025-11-17	25.8800	25.8800	25.2500	25.2500	-2.132%	70	881	-0.990%
2025-11-14	26.3700	26.9500	25.3800	25.8000	+2.057%	138	911	-3.101%
2025-11-13	24.0000	25.3000	24.0000	25.2800	+7.850%	30	778	-1.108%
2025-11-11	23.1500	23.5900	23.1500	23.4400	+1.472%	212	764	+6.655%
2025-11-10	24.0000	24.0000	23.0000	23.1000	-10.707%	37	763	+8.225%
2025-11-07	25.0000	26.9000	25.0000	25.8700	+8.243%	104	777	-3.363%
2025-11-06	23.8000	24.9500	23.6000	23.9000	+7.175%	161	695	+4.603%
2025-11-05	23.2000	23.2000	22.1600	22.3000	-1.762%	4	698	+12.108%
2025-11-04	22.0000	22.7000	22.0000	22.7000	+6.573%	3	696	+10.132%
2025-11-03	20.9300	21.3000	20.9300	21.3000	+1.671%	3	695	+17.371%
2025-10-31	21.3100	21.3100	20.7700	20.9500	-0.946%	11	695	+19.332%
2025-10-30	20.5800	21.2800	20.0500	21.1500	+2.372%	7	701	+18.203%
2025-10-29	20.6300	20.7500	20.4000	20.6600	-0.816%	82	707	+21.007%
2025-10-28	20.5500	20.8500	20.5500	20.8300	+1.610%	15	768	+20.019%
2025-10-27	20.9400	21.1500	20.4300	20.5000	-7.533%	255	796	+21.951%
2025-10-24	22.7500	22.7500	21.7500	22.1700	-6.258%	55	796	+12.765%
2025-10-23	23.5000	23.9500	23.4000	23.6500	-8.262%	15	845	+5.708%
2025-10-22	23.2500	25.7800	23.2500	25.7800	+11.698%	34	843	-3.026%
2025-10-21	23.0800	23.0800	23.0800	23.0800	+1.139%	1	850	+8.319%
2025-10-20	23.6000	23.7000	22.8200	22.8200	-8.353%	121	850	+9.553%
2025-10-17	26.0400	26.0400	24.6000	24.9000	-3.037%	131	864	+0.402%
2025-10-16	24.9100	25.9500	24.3600	25.6800	+1.542%	88	774	-2.648%
2025-10-15	25.5500	25.7500	24.3800	25.2900	-1.095%	174	690	-1.147%
2025-10-14	25.5800	25.5800	25.5700	25.5700	+0.275%	5	790	-2.229%
2025-10-13	26.0000	26.0000	25.2500	25.5000	-4.993%	36	789	-1.961%
2025-10-10	23.3300	26.9500	23.2500	26.8400	+14.652%	348	789	-6.855%
2025-10-09	23.5200	23.5200	23.3500	23.4100	+2.049%	40	552	+6.792%
2025-10-08	23.0500	23.6000	22.9400	22.9400	-0.261%	21	594	+8.980%
2025-10-06	23.1200	23.3000	22.9100	23.0000	-2.460%	110	595	+8.696%
2025-10-03	24.0000	24.0000	23.2500	23.5800	+1.115%	18	542	+6.022%
2025-10-02	22.9500	23.9800	22.9500	23.3200	-0.554%	64	532	+7.204%
2025-10-01	24.2500	24.2500	23.4500	23.4500	-2.292%	48	553	+6.610%
2025-09-30	24.0000	24.0000	24.0000	24.0000	-0.826%	1	553	+4.167%
2025-09-29	23.5000	24.2000	23.5000	24.2000	-1.224%	5	553	+3.306%
2025-09-26	24.7500	25.3500	24.5000	24.5000	-3.162%	9	553	+2.041%
2025-09-25	26.0000	26.0000	24.8500	25.3000	+1.281%	18	554	-1.186%
2025-09-24	24.7500	25.4700	24.6500	24.9800	+1.134%	29	553	+0.080%
2025-09-23	24.0400	24.7000	24.0400	24.7000	+3.782%	16	556	+1.215%
2025-09-22	23.8300	24.0000	23.6700	23.8000	-1.449%	269	549	+5.042%
2025-09-19	24.0400	24.6000	23.9900	24.1500	-1.065%	18	487	+3.520%
2025-09-18	24.0000	24.4100	23.9400	24.4100	-2.360%	88	488	+2.417%
2025-09-17	25.1000	25.1000	25.0000	25.0000	+0.806%	8	448	0.000%
2025-09-16	24.6600	25.0600	24.6600	24.8000	+0.202%	206	448	+0.806%
2025-09-15	24.7000	24.7500	24.5000	24.7500	-1.355%	69	458	+1.010%
2025-09-12	25.0900	25.2000	25.0000	25.0900	-1.026%	5	456	-0.359%
2025-09-11	25.3500	25.3500	25.3500	25.3500	-3.576%	4	453	-1.381%
2025-09-10	25.5300	26.2900	25.5300	26.2900	+0.535%	14	453	-4.907%
2025-09-09	26.3500	26.6000	26.1100	26.1500	-0.947%	14	460	-4.398%
2025-09-08	26.1500	26.4100	26.1500	26.4000	-3.332%	15	470	-5.303%
2025-09-05	27.4200	27.4800	27.1900	27.3100	-2.185%	76	460	-8.458%
2025-09-03	27.9400	27.9400	27.9200	27.9200	-5.131%	2	461	-10.458%
2025-09-02	30.6000	30.6000	29.4100	29.4300	+5.107%	12	462	-15.053%
2025-08-29	28.0000	28.0000	28.0000	28.0000	+4.751%	1	472	-10.714%
2025-08-28	27.0000	27.0000	26.7300	26.7300	-2.729%	4	472	-6.472%
2025-08-27	27.8600	27.8600	27.4800	27.4800	-0.218%	4	470	-9.025%
2025-08-25	27.5400	27.5400	27.5400	27.5400	+0.584%	1	468	-9.223%
2025-08-22	27.3800	27.3800	27.3800	27.3800	-7.406%	4	467	-8.692%
2025-08-21	29.3700	29.5700	29.3700	29.5700	+4.673%	13	471	-15.455%
2025-08-19	27.7900	28.2500	27.7900	28.2500	+4.630%	11	471	-11.504%
2025-08-15	27.0000	27.0000	27.0000	27.0000	+2.896%	1	467	-7.407%
2025-08-14	26.2400	26.2400	26.2400	26.2400	+0.768%	10	467	-4.726%
2025-08-13	25.3500	26.0400	25.3500	26.0400	-0.038%	5	457	-3.994%
2025-08-12	27.0000	27.0000	25.8400	26.0500	-2.617%	100	460	-4.031%
2025-08-11	26.9600	26.9600	26.7500	26.7500	-1.292%	13	541	-6.542%
2025-08-08	27.5500	27.5500	26.5800	27.1000	-4.240%	38	540	-7.749%
2025-08-07	27.8500	28.3300	27.8500	28.3000	-0.527%	12	551	-11.661%
2025-08-06	28.4500	28.4500	28.4500	28.4500	-2.435%	1	541	-12.127%
2025-08-04	29.4700	29.6000	29.1600	29.1600	-7.015%	4	541	-14.266%
2025-08-01	31.5500	31.5500	31.1000	31.3600	+14.872%	12	543	-20.281%
2025-07-31	27.3000	27.3000	27.3000	27.3000	-2.847%	10	544	-8.425%
2025-07-30	28.1000	28.1000	28.1000	28.1000	+0.357%	1	544	-11.032%
2025-07-29	27.5000	28.0000	27.5000	28.0000	-0.709%	12	544	-10.714%
2025-07-28	28.0000	28.2500	28.0000	28.2000	-0.318%	38	545	-11.348%
2025-07-25	28.5000	28.5000	28.2900	28.2900	-1.084%	11	521	-11.630%
2025-07-24	28.6000	28.6000	28.6000	28.6000	-4.027%	10	530	-12.587%
2025-07-22	29.8000	29.8000	29.8000	29.8000	+3.257%	3	535	-16.107%
2025-07-21	28.9000	28.9000	28.6400	28.8600	-2.730%	17	538	-13.375%
2025-07-17	29.6300	29.6700	29.6300	29.6700	-3.355%	67	528	-15.740%
2025-07-16	30.7000	30.7000	30.7000	30.7000	+8.481%	10	535	-18.567%
2025-07-15	29.9200	30.8500	28.3000	28.3000	-4.392%	26	525	-11.661%
2025-07-14	30.7500	30.7500	29.6000	29.6000	-3.740%	2	534	-15.541%
2025-07-09	30.7500	30.7500	30.7500	30.7500	-5.093%	1	535	-18.699%
2025-07-02	32.4000	32.4000	32.4000	32.4000	-1.580%	10	535	-22.840%
2025-07-01	32.8500	32.9200	32.3000	32.9200	+3.197%	49	545	-24.058%
2025-06-30	31.9000	31.9000	31.9000	31.9000	-0.623%	20	546	-21.630%
2025-06-27	31.4800	32.1000	31.4800	32.1000	-4.379%	15	526	-22.118%
2025-06-25	34.0400	34.0400	33.5700	33.5700	+0.060%	54	531	-25.529%
2025-06-24	34.0000	34.0000	32.0000	33.5500	-5.065%	20	531	-25.484%
2025-06-10	35.6500	35.6500	35.3000	35.3400	-3.837%	90	513	-29.259%
2025-06-03	36.7500	36.7500	36.7500	36.7500	-6.250%	5	471	-31.973%
2025-05-30	39.0500	39.2000	39.0500	39.2000	+1.318%	10	471	-36.224%
2025-05-29	38.7000	38.7000	38.6900	38.6900	+3.173%	5	471	-35.384%
2025-05-28	37.5000	37.5000	37.5000	37.5000	-2.216%	1	467	-33.333%
2025-05-27	38.0500	38.3500	38.0500	38.3500	+2.321%	23	466	-34.811%
2025-05-21	37.6300	37.6300	37.4800	37.4800	-2.675%	20	484	-33.298%
2025-05-20	38.5100	38.5100	38.5100	38.5100	+1.315%	1	464	-35.082%
2025-05-16	38.1300	38.1400	37.8700	38.0100	-1.273%	90	464	-34.228%
2025-05-14	40.0200	40.0200	38.5000	38.5000	-2.851%	51	419	-35.065%
2025-05-13	39.6300	39.6300	39.6300	39.6300	-3.600%	3	369	-36.916%
2025-05-12	41.2500	41.2500	40.7300	41.1100	-12.252%	8	369	-39.188%
2025-05-05	46.8500	46.8500	46.8500	46.8500	+4.250%	1	366	-46.638%
2025-05-02	45.7000	46.4000	44.9400	44.9400	-25.100%	20	367	-44.370%
2025-04-21	60.0000	60.0000	60.0000	60.0000	+7.143%	2	372	-58.333%
2025-04-16	54.3500	56.0000	54.3500	56.0000	+8.464%	2	370	-55.357%
2025-04-14	50.8300	51.6300	50.8300	51.6300	-7.804%	105	368	-51.579%
2025-04-09	60.0100	60.0100	56.0000	56.0000	-5.851%	4	319	-55.357%
2025-04-07	63.0000	63.0000	58.7000	59.4800	+2.800%	28	319	-57.969%
2025-04-04	55.7700	58.3000	55.7700	57.8600	+13.008%	8	323	-56.792%
2025-04-03	50.8000	51.2000	50.6000	51.2000	+6.224%	17	322	-51.172%
2025-03-31	48.2000	48.2000	48.2000	48.2000	+4.555%	1	321	-48.133%
2025-03-28	46.1000	46.1000	46.1000	46.1000	+6.221%	2	321	-45.770%
2025-03-20	43.4000	43.4000	43.4000	43.4000	+2.358%	1	320	-42.396%
2025-03-17	43.5100	43.5100	42.4000	42.4000	-4.826%	8	321	-41.038%
2025-03-14	44.5500	44.5500	44.5500	44.5500	-2.088%	2	314	-43.883%
2025-03-13	45.5000	45.5000	45.5000	45.5000	0.000%	12	314	-45.055%
2025-03-11	47.0000	47.0000	43.9800	45.5000	-1.515%	29	314	-45.055%
2025-03-10	44.0000	46.2000	44.0000	46.2000	+13.291%	16	299	-45.887%
2025-03-07	41.6000	43.2000	40.7800	40.7800	-2.440%	24	284	-38.695%
2025-03-06	40.0000	41.8000	40.0000	41.8000	+4.500%	2	287	-40.191%
2025-03-05	40.5000	40.5000	40.0000	40.0000	-2.439%	7	287	-37.500%
2025-03-04	40.0500	41.0000	40.0500	41.0000	+5.128%	5	284	-39.024%
2025-03-03	37.3100	39.0000	37.3100	39.0000	+2.767%	5	285	-35.897%
2025-02-28	38.0000	38.1000	37.3000	37.9500	+2.568%	34	284	-34.124%
2025-02-27	35.8000	37.0000	35.8000	37.0000	+5.714%	6	280	-32.432%
2025-02-25	34.3500	35.0000	34.3500	35.0000	+7.494%	2	278	-28.571%
2025-02-24	33.6000	33.6000	32.1100	32.5600	+8.173%	7	278	-23.219%
2025-02-20	30.1500	30.1500	30.1000	30.1000	+1.861%	2	283	-16.944%
2025-02-19	29.8500	29.8500	29.5500	29.5500	-2.152%	6	283	-15.398%
2025-02-18	30.2000	30.2000	30.2000	30.2000	-8.485%	1	278	-17.219%
2025-02-05	33.0000	33.0000	33.0000	33.0000	-1.198%	1	278	-24.242%
2025-02-03	33.4000	33.4000	33.4000	33.4000	+0.602%	1	278	-25.150%
2025-01-29	33.2000	33.2000	33.2000	33.2000	-1.308%	1	278	-24.699%
2025-01-28	34.1000	34.1000	33.6400	33.6400	-3.748%	2	278	-25.684%
2025-01-27	33.9900	35.0500	33.9900	34.9500	+6.555%	30	278	-28.469%
2025-01-21	32.8000	32.8000	32.8000	32.8000	-3.529%	1	278	-23.780%
2025-01-16	34.2000	34.2000	34.0000	34.0000	+2.564%	2	278	-26.471%
2025-01-15	33.1500	33.1500	33.1500	33.1500	-7.402%	3	277	-24.585%
2025-01-14	35.8000	35.8000	35.8000	35.8000	-5.441%	1	280	-30.168%
2025-01-13	37.8600	37.8600	37.8600	37.8600	-1.534%	1	280	-33.967%
2025-01-10	36.0000	38.4500	36.0000	38.4500	+9.857%	708	280	-34.980%
2025-01-07	34.2000	35.0000	34.2000	35.0000	+4.167%	2	364	-28.571%
2025-01-03	33.5000	33.6000	33.5000	33.6000	-6.667%	4	364	-25.595%
2025-01-02	35.5000	36.0000	32.8500	36.0000	+2.128%	5	364	-30.556%
2024-12-31	35.2500	35.2500	35.2500	35.2500	+0.714%	3	359	-29.078%
2024-12-30	35.0000	35.0000	35.0000	35.0000	+2.190%	1	359	-28.571%
2024-12-27	33.4000	34.2500	33.3900	34.2500	+7.468%	60	359	-27.007%
2024-12-24	31.8700	31.8700	31.8700	31.8700	-5.570%	3	333	-21.556%
2024-12-23	33.7500	33.7500	33.7500	33.7500	-1.316%	6	333	-25.926%
2024-12-20	34.8000	34.8000	33.8500	34.2000	-2.286%	4	327	-26.901%
2024-12-18	33.8000	35.0000	33.8000	35.0000	+13.821%	2	327	-28.571%
2024-12-16	31.1300	31.1600	30.7500	30.7500	-4.858%	251	176	-18.699%
2024-12-13	31.8000	32.3200	31.8000	32.3200	-0.154%	22	176	-22.649%
2024-12-12	32.3700	32.3700	32.3700	32.3700	-0.123%	1	175	-22.768%
2024-12-11	31.0000	32.4100	31.0000	32.4100	-1.008%	2	174	-22.863%
2024-12-09	32.6200	32.7500	32.6200	32.7400	+4.668%	36	174	-23.641%
2024-12-06	32.3500	32.3500	31.2800	31.2800	-4.343%	68	138	-20.077%
2024-12-05	32.0500	32.8000	32.0500	32.7000	-0.274%	11	104	-23.547%
2024-12-04	32.4200	32.8000	31.9600	32.7900	-1.738%	43	94	-23.757%
2024-12-02	33.3600	33.5100	33.2000	33.3700	-2.341%	18	61	-25.082%
2024-11-29	34.1700	34.1700	34.1700	34.1700	-1.810%	20	57	-26.836%
2024-11-26	34.8000	34.8000	34.8000	34.8000	-7.447%	1	51	-28.161%
2024-11-15	37.0000	37.6000	37.0000	37.6000	+8.389%	48	50	-33.511%
2024-11-11	34.4500	34.8000	34.2600	34.6900	+3.552%	72	74	-27.933%
2024-11-08	33.5000	33.5000	33.5000	33.5000	-7.433%	20	14	-25.373%
2024-11-06	36.1900	36.1900	36.1900	36.1900	-7.679%	2	4	-30.920%
2024-10-31	39.2000	39.2000	39.2000	39.2000	+4.283%	1	2	-36.224%
2024-10-25	37.5900	37.5900	37.5900	37.5900	-2.364%	2	2	-33.493%
2024-10-16	38.7000	38.7000	38.5000	38.5000	-4.348%	2	1	-35.065%
2024-09-24	39.9500	40.2500	39.9500	40.2500	0.000%	2	1	-37.888%