Dark

TQQQ20270115P12.5
TQQQ Jan 15 2027 12.50 Put (TQQQ270115P00012500)
option OPRA

EOD

Aug 10, 2026

0.2100-8.696%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2300	0.2500	0.2100	0.2100	-8.696%	26	3,831	0.000%
2026-08-07	0.2300	0.2300	0.2300	0.2300	-17.857%	1	3,853	-8.696%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-3.448%	1	3,853	-25.000%
2026-08-03	0.2900	0.2900	0.2900	0.2900	-3.333%	5	3,852	-27.586%
2026-07-31	0.2900	0.3000	0.2900	0.3000	-9.091%	5	3,847	-30.000%
2026-07-29	0.3300	0.3300	0.3300	0.3300	+10.000%	7	3,842	-36.364%
2026-07-28	0.2700	0.3100	0.2700	0.3000	-9.091%	32	3,849	-30.000%
2026-07-27	0.3400	0.3400	0.3300	0.3300	+17.857%	18	3,817	-36.364%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-17.647%	1	3,811	-25.000%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+13.333%	1	3,812	-38.235%
2026-07-22	0.2800	0.3000	0.2800	0.3000	-6.250%	3	3,813	-30.000%
2026-07-20	0.3200	0.3200	0.3200	0.3200	-13.514%	2	3,814	-34.375%
2026-07-17	0.3700	0.3700	0.3700	0.3700	+15.625%	20	3,816	-43.243%
2026-07-16	0.3000	0.3200	0.2800	0.3200	0.000%	101	3,836	-34.375%
2026-07-15	0.3200	0.3200	0.3200	0.3200	0.000%	51	3,985	-34.375%
2026-07-14	0.3200	0.3200	0.3200	0.3200	0.000%	40	3,986	-34.375%
2026-07-13	0.2900	0.3200	0.2900	0.3200	+6.667%	13	4,026	-34.375%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-3.226%	25	4,029	-30.000%
2026-07-08	0.2900	0.3100	0.2900	0.3100	-16.216%	3	4,004	-32.258%
2026-07-07	0.3200	0.3700	0.3200	0.3700	+37.037%	620	4,006	-43.243%
2026-07-02	0.2600	0.2700	0.2600	0.2700	-20.588%	12	3,942	-22.222%
2026-07-01	0.3500	0.3500	0.3400	0.3400	-2.857%	34	3,942	-38.235%
2026-06-29	0.3000	0.4000	0.3000	0.3500	-7.895%	79	3,950	-40.000%
2026-06-26	0.3800	0.4300	0.3000	0.3800	+15.152%	129	4,029	-44.737%
2026-06-25	0.2800	0.4000	0.2800	0.3300	-8.333%	108	3,933	-36.364%
2026-06-24	0.2700	0.3600	0.2700	0.3600	-10.000%	400	3,831	-41.667%
2026-06-23	0.4100	0.4300	0.2700	0.4000	+25.000%	33	3,431	-47.500%
2026-06-22	0.3200	0.3200	0.3200	0.3200	+6.667%	1	3,422	-34.375%
2026-06-18	0.3800	0.4000	0.2100	0.3000	-11.765%	87	3,440	-30.000%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,440	-38.235%
2026-06-15	0.3600	0.3600	0.3000	0.3500	-16.667%	7	3,445	-40.000%
2026-06-11	0.4200	0.4200	0.4200	0.4200	-14.286%	5	3,445	-50.000%
2026-06-10	0.4200	0.4900	0.4200	0.4900	0.000%	15	3,440	-57.143%
2026-06-09	0.4100	0.4900	0.4100	0.4900	+44.118%	22	3,425	-57.143%
2026-06-08	0.3800	0.3800	0.3400	0.3400	-17.073%	7	3,404	-38.235%
2026-06-05	0.3600	0.4100	0.3200	0.4100	0.000%	17	3,406	-48.780%
2026-06-03	0.4100	0.4100	0.4100	0.4100	+17.143%	1	3,399	-48.780%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-14.634%	1	3,398	-40.000%
2026-06-01	0.3000	0.4100	0.3000	0.4100	+36.667%	9	3,397	-48.780%
2026-05-29	0.3700	0.4300	0.3000	0.3000	-18.919%	16	3,402	-30.000%
2026-05-28	0.3000	0.4000	0.3000	0.3700	-2.632%	21	3,396	-43.243%
2026-05-27	0.5200	0.5200	0.3800	0.3800	-13.636%	142	3,401	-44.737%
2026-05-26	0.4000	0.4400	0.4000	0.4400	+4.762%	321	3,518	-52.273%
2026-05-21	0.4100	0.4200	0.4100	0.4200	-4.545%	5	3,817	-50.000%
2026-05-20	0.4000	0.4500	0.4000	0.4400	-6.383%	7	3,817	-52.273%
2026-05-18	0.4700	0.4700	0.4700	0.4700	+11.905%	2	3,816	-55.319%
2026-05-15	0.4200	0.4200	0.4200	0.4200	-4.545%	1	3,816	-50.000%
2026-05-13	0.3900	0.4400	0.3900	0.4400	+4.762%	3	3,819	-52.273%
2026-05-11	0.4100	0.4200	0.3900	0.4200	0.000%	8	3,819	-50.000%
2026-05-08	0.6400	0.6400	0.4100	0.4200	-6.667%	105	3,832	-50.000%
2026-05-07	0.3500	0.4500	0.3500	0.4500	-30.769%	29	3,908	-53.333%
2026-05-06	0.6500	0.6500	0.6500	0.6500	+25.000%	6	3,913	-67.692%
2026-05-05	0.5200	0.5200	0.5200	0.5200	+23.810%	24	3,914	-59.615%
2026-05-04	0.5500	0.5500	0.4200	0.4200	-8.696%	26	3,914	-50.000%
2026-05-01	0.4500	0.4600	0.4500	0.4600	+6.977%	35	3,905	-54.348%
2026-04-30	0.4300	0.4300	0.4300	0.4300	-10.417%	1	3,905	-51.163%
2026-04-29	0.4500	0.4800	0.4500	0.4800	+2.128%	3	3,905	-56.250%
2026-04-27	0.4700	0.4700	0.4700	0.4700	-11.321%	2	3,904	-55.319%
2026-04-24	0.5300	0.5300	0.5300	0.5300	+1.923%	5	3,903	-60.377%
2026-04-23	0.5200	0.5200	0.5200	0.5200	-3.704%	1	3,903	-59.615%
2026-04-22	0.5400	0.5400	0.5400	0.5400	+3.846%	5	3,904	-61.111%
2026-04-21	0.5100	0.5200	0.5100	0.5200	0.000%	15	3,884	-59.615%
2026-04-20	0.5200	0.5200	0.5200	0.5200	-1.887%	1	3,884	-59.615%
2026-04-17	0.5500	0.5500	0.5300	0.5300	-11.667%	9	3,884	-60.377%
2026-04-16	0.5800	0.6000	0.5800	0.6000	+3.448%	22	3,879	-65.000%
2026-04-15	0.5500	0.5900	0.5400	0.5800	+1.754%	7	3,881	-63.793%
2026-04-14	0.5800	0.5800	0.5300	0.5700	-3.390%	16	3,883	-63.158%
2026-04-13	0.6200	0.6200	0.5900	0.5900	-15.714%	132	3,882	-64.407%
2026-04-10	0.6200	0.7000	0.6200	0.7000	+6.061%	53	3,921	-70.000%
2026-04-09	0.7100	0.7100	0.6500	0.6600	-8.333%	10	3,922	-68.182%
2026-04-08	0.7000	0.7300	0.7000	0.7200	-12.195%	27	3,918	-70.833%
2026-04-07	0.7600	0.8200	0.7600	0.8200	+3.797%	38	3,941	-74.390%
2026-04-06	0.8500	0.8500	0.7800	0.7900	-10.227%	82	3,907	-73.418%
2026-04-02	0.9000	0.9200	0.8700	0.8800	+3.529%	11	3,842	-76.136%
2026-04-01	0.8600	0.8800	0.8400	0.8500	-9.574%	12	3,842	-75.294%
2026-03-31	1.0500	1.0500	0.9100	0.9400	-14.545%	137	3,844	-77.660%
2026-03-30	1.1000	1.1200	0.9700	1.1000	+6.796%	306	3,867	-80.909%
2026-03-27	1.0000	1.0700	0.9800	1.0300	+6.186%	121	4,028	-79.612%
2026-03-26	0.9300	0.9700	0.9200	0.9700	+10.227%	32	3,913	-78.351%
2026-03-25	0.8800	0.9300	0.8800	0.8800	-4.348%	33	3,881	-76.136%
2026-03-24	0.8300	0.9500	0.8300	0.9200	+13.580%	25	3,860	-77.174%
2026-03-23	0.8500	0.8500	0.8100	0.8100	-6.897%	20	3,835	-74.074%
2026-03-20	0.8600	0.9200	0.8100	0.8700	-2.247%	139	3,815	-75.862%
2026-03-19	0.8300	0.8900	0.8300	0.8900	+4.706%	5	3,772	-76.404%
2026-03-18	0.8000	0.8500	0.8000	0.8500	+6.250%	32	3,767	-75.294%
2026-03-17	0.7900	0.8000	0.7900	0.8000	-3.614%	8	3,735	-73.750%
2026-03-16	0.8000	0.8300	0.8000	0.8300	-7.778%	11	3,743	-74.699%
2026-03-13	0.7800	0.9000	0.7800	0.9000	+5.882%	20	3,732	-76.667%
2026-03-12	0.8000	0.8700	0.7900	0.8500	+14.865%	14	3,712	-75.294%
2026-03-11	0.8200	0.8400	0.7400	0.7400	-3.896%	46	3,698	-71.622%
2026-03-10	0.8000	0.9000	0.7000	0.7700	-8.333%	193	3,694	-72.727%
2026-03-09	0.8700	0.8900	0.7600	0.8400	+9.091%	70	3,691	-75.000%
2026-03-06	0.7500	0.7700	0.7200	0.7700	0.000%	55	3,649	-72.727%
2026-03-05	0.7600	0.7700	0.7600	0.7700	+4.054%	2	3,594	-72.727%
2026-03-04	0.6800	0.7400	0.6300	0.7400	-5.128%	31	3,592	-71.622%
2026-03-03	0.8900	0.8900	0.7800	0.7800	+4.000%	15	3,601	-73.077%
2026-03-02	0.8100	0.8200	0.7500	0.7500	-2.597%	16	3,586	-72.000%
2026-02-27	0.7700	0.7700	0.7700	0.7700	+6.944%	1	3,582	-72.727%
2026-02-26	0.7300	0.7600	0.7200	0.7200	+2.857%	26	3,581	-70.833%
2026-02-25	0.7400	0.7400	0.7000	0.7000	-11.392%	21	3,557	-70.000%
2026-02-24	0.7900	0.7900	0.7900	0.7900	+9.722%	2	3,557	-73.418%
2026-02-23	0.7500	0.7600	0.7200	0.7200	0.000%	5	3,555	-70.833%
2026-02-20	0.7600	0.7600	0.7100	0.7200	-5.263%	67	3,551	-70.833%
2026-02-19	0.7600	0.7700	0.7500	0.7600	+2.703%	8	3,544	-72.368%
2026-02-18	0.7600	0.7600	0.7400	0.7400	-2.632%	17	3,540	-71.622%
2026-02-17	0.8100	0.8500	0.7600	0.7600	+1.333%	300	3,531	-72.368%
2026-02-13	0.8000	0.8000	0.7300	0.7500	-7.407%	18	3,511	-72.000%
2026-02-12	0.6800	0.8100	0.6800	0.8100	+15.714%	91	3,511	-74.074%
2026-02-11	0.6900	0.7000	0.6600	0.7000	-2.778%	9	3,475	-70.000%
2026-02-10	0.6600	0.7200	0.6600	0.7200	+5.882%	37	3,466	-70.833%
2026-02-09	0.7500	0.7500	0.6400	0.6800	-6.849%	60	3,430	-69.118%
2026-02-06	0.7700	0.7700	0.7000	0.7300	0.000%	26	3,415	-71.233%
2026-02-05	0.7300	0.7600	0.7100	0.7300	+4.286%	37	3,389	-71.233%
2026-02-04	0.8100	0.8100	0.7000	0.7000	-1.408%	188	3,355	-70.000%
2026-02-03	0.6800	0.7200	0.6800	0.7100	+1.429%	8	3,271	-70.423%
2026-02-02	0.6800	0.7000	0.6700	0.7000	+2.941%	42	3,263	-70.000%
2026-01-30	0.7000	0.7000	0.6800	0.6800	+4.615%	3	3,274	-69.118%
2026-01-29	0.6500	0.7000	0.6500	0.6500	-1.515%	11	3,273	-67.692%
2026-01-28	0.6500	0.6600	0.6300	0.6600	+1.538%	12	3,264	-68.182%
2026-01-27	0.6700	0.6700	0.6500	0.6500	-1.515%	31	3,252	-67.692%
2026-01-26	0.6800	0.6800	0.6600	0.6600	+1.538%	7	3,221	-68.182%
2026-01-23	0.6900	0.6900	0.6200	0.6500	-4.412%	15	3,214	-67.692%
2026-01-22	0.6900	0.6900	0.6400	0.6800	-4.225%	72	3,199	-69.118%
2026-01-21	0.7200	0.7200	0.6700	0.7100	+9.231%	207	3,195	-70.423%
2026-01-20	0.7300	0.7300	0.6500	0.6500	+4.839%	225	2,988	-67.692%
2026-01-16	0.6100	0.6300	0.6100	0.6200	-6.061%	6	2,786	-66.129%
2026-01-14	0.6700	0.6900	0.6500	0.6600	+3.125%	200	2,786	-68.182%
2026-01-13	0.6900	0.6900	0.6400	0.6400	-5.882%	28	2,772	-67.188%
2026-01-12	0.7000	0.7400	0.5500	0.6800	+1.493%	51	2,772	-69.118%
2026-01-09	0.6600	0.6700	0.6600	0.6700	+1.515%	16	2,790	-68.657%
2026-01-08	0.6900	0.6900	0.6600	0.6600	+1.538%	5	2,783	-68.182%
2026-01-07	0.6900	0.6900	0.6200	0.6500	-7.143%	13	2,783	-67.692%
2026-01-06	0.7400	0.7400	0.7000	0.7000	0.000%	12	2,791	-70.000%
2026-01-05	0.6500	0.7000	0.6500	0.7000	+6.061%	23	2,786	-70.000%
2026-01-02	0.6800	0.7100	0.6600	0.6600	-5.714%	19	2,786	-68.182%
2025-12-31	0.7000	0.7400	0.6400	0.7000	+20.690%	33	2,765	-70.000%
2025-12-30	0.6800	0.7100	0.5800	0.5800	-19.444%	4	2,765	-63.793%
2025-12-29	0.6600	0.7200	0.6600	0.7200	0.000%	120	2,763	-70.833%
2025-12-26	0.7000	0.7200	0.7000	0.7200	-1.370%	3	2,658	-70.833%
2025-12-24	1.1000	1.1000	0.7200	0.7300	-2.667%	16	2,646	-71.233%
2025-12-23	0.7700	0.7700	0.7400	0.7500	-2.597%	28	2,646	-72.000%
2025-12-22	0.8900	0.8900	0.7300	0.7700	-1.282%	12	2,662	-72.727%
2025-12-19	0.7800	0.7800	0.7800	0.7800	-10.345%	2	2,650	-73.077%
2025-12-18	0.8500	0.8700	0.8500	0.8700	+6.098%	37	2,648	-75.862%
2025-12-17	1.0900	1.0900	0.8200	0.8200	+6.494%	4	2,611	-74.390%
2025-12-16	0.8800	0.9100	0.7700	0.7700	-2.532%	31	2,610	-72.727%
2025-12-15	0.8000	0.8400	0.7800	0.7900	+8.219%	11	2,588	-73.418%
2025-12-12	0.7700	0.8000	0.7300	0.7300	+5.797%	7	2,582	-71.233%
2025-12-11	0.7500	0.7500	0.6700	0.6900	-4.167%	8	2,577	-69.565%
2025-12-10	0.7400	0.7400	0.7200	0.7200	-1.370%	5	2,575	-70.833%
2025-12-09	0.7300	0.7300	0.7300	0.7300	+4.286%	2	2,570	-71.233%
2025-12-08	0.7400	0.7500	0.7000	0.7000	-9.091%	126	2,568	-70.000%
2025-12-05	0.7500	0.7700	0.7000	0.7700	-6.098%	27	2,682	-72.727%
2025-12-04	0.8500	0.8500	0.7600	0.8200	+5.128%	13	2,669	-74.390%
2025-12-03	0.7800	0.7800	0.7800	0.7800	-8.235%	3	2,676	-73.077%
2025-12-02	0.8800	0.8800	0.8500	0.8500	+1.190%	42	2,675	-75.294%
2025-12-01	0.8400	0.8400	0.8400	0.8400	0.000%	2	2,673	-75.000%
2025-11-28	0.8400	0.8400	0.8400	0.8400	-3.448%	2	2,671	-75.000%
2025-11-26	1.0000	1.0000	0.8700	0.8700	-3.333%	9	2,666	-75.862%
2025-11-25	1.0500	1.0500	0.9000	0.9000	-12.621%	15	2,666	-76.667%
2025-11-24	0.9600	1.0300	0.8900	1.0300	+1.980%	16	2,666	-79.612%
2025-11-21	1.1700	1.1700	1.0100	1.0100	0.000%	5	2,652	-79.208%
2025-11-20	2.0000	2.0000	1.0100	1.0100	0.000%	51	0	-79.208%