Dark

TQQQ20270115P13
TQQQ Jan 15 2027 13.00 Put (TQQQ270115P00013000)
option OPRA

EOD

Oct 1, 2026

0.0700-36.364%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0400	0.0700	-36.364%	22	440	0.000%
2026-09-30	0.1100	0.1100	0.0900	0.1100	0.000%	13	436	-36.364%
2026-09-29	0.1100	0.1100	0.1100	0.1100	-8.333%	1	435	-36.364%
2026-09-25	0.1200	0.1200	0.1200	0.1200	-14.286%	2	434	-41.667%
2026-09-17	0.1400	0.1400	0.1400	0.1400	-22.222%	2	432	-50.000%
2026-09-16	0.1700	0.1800	0.1400	0.1800	+20.000%	18	431	-61.111%
2026-09-14	0.1500	0.1500	0.1400	0.1500	0.000%	21	432	-53.333%
2026-09-08	0.2000	0.2000	0.1500	0.1500	-6.250%	22	425	-53.333%
2026-09-04	0.2000	0.2200	0.1500	0.1600	-11.111%	26	425	-56.250%
2026-09-03	0.1600	0.2300	0.1600	0.1800	+5.882%	8	425	-61.111%
2026-09-02	0.2300	0.2300	0.1600	0.1700	+6.250%	64	424	-58.824%
2026-09-01	0.2300	0.2300	0.1600	0.1600	-11.111%	23	416	-56.250%
2026-08-31	0.1900	0.1900	0.1800	0.1800	-10.000%	24	407	-61.111%
2026-08-28	0.2400	0.2400	0.1900	0.2000	+11.111%	12	400	-65.000%
2026-08-27	0.2200	0.2200	0.1800	0.1800	-25.000%	68	393	-61.111%
2026-08-26	0.2400	0.2400	0.1900	0.2400	+4.348%	9	393	-70.833%
2026-08-14	0.2300	0.2300	0.2300	0.2300	+15.000%	1	392	-69.565%
2026-08-13	0.2000	0.2000	0.2000	0.2000	0.000%	14	391	-65.000%
2026-08-12	0.2100	0.2100	0.2000	0.2000	-25.926%	7	401	-65.000%
2026-08-11	0.2600	0.2700	0.2600	0.2700	-3.571%	20	410	-74.074%
2026-08-10	0.2500	0.2800	0.2500	0.2800	+12.000%	14	390	-75.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-13.793%	1	378	-72.000%
2026-08-03	0.2900	0.2900	0.2300	0.2900	-9.375%	18	377	-75.862%
2026-07-30	0.3300	0.3300	0.3200	0.3200	-15.789%	16	397	-78.125%
2026-07-29	0.3900	0.3900	0.3800	0.3800	+5.556%	2	393	-81.579%
2026-07-28	0.3800	0.3800	0.3600	0.3600	-7.692%	2	394	-80.556%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-4.878%	4	392	-82.051%
2026-07-24	0.3900	0.4100	0.3900	0.4100	+5.128%	2	388	-82.927%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+21.875%	4	386	-82.051%
2026-07-22	0.3900	0.3900	0.3200	0.3200	-17.949%	12	382	-78.125%
2026-07-20	0.3900	0.3900	0.3500	0.3900	0.000%	14	372	-82.051%
2026-07-17	0.3500	0.3900	0.3500	0.3900	+18.182%	3	368	-82.051%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-5.714%	5	365	-78.788%
2026-07-08	0.3900	0.3900	0.3500	0.3500	+6.061%	2	360	-80.000%
2026-07-07	0.3700	0.3700	0.3300	0.3300	-13.158%	7	378	-78.788%
2026-07-06	0.4400	0.4700	0.3700	0.3800	+11.765%	24	371	-81.579%
2026-07-02	0.3600	0.4300	0.3400	0.3400	-10.526%	12	362	-79.412%
2026-06-29	0.4400	0.4400	0.3800	0.3800	-19.149%	2	362	-81.579%
2026-06-26	0.4600	0.4700	0.4600	0.4700	+27.027%	2	362	-85.106%
2026-06-23	0.4200	0.4600	0.3100	0.3700	-9.756%	6	361	-81.081%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+2.500%	1	362	-82.927%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-11.111%	2	362	-82.500%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-4.255%	2	362	-84.444%
2026-06-03	0.4700	0.4700	0.4700	0.4700	+9.302%	1	364	-85.106%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-21.818%	1	365	-83.721%
2026-05-27	0.4100	0.5500	0.4100	0.5500	+37.500%	2	364	-87.273%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-38.462%	3	364	-82.500%
2026-05-21	0.4000	0.6500	0.4000	0.6500	+54.762%	11	364	-89.231%
2026-05-20	0.6200	0.6200	0.4200	0.4200	-32.258%	101	364	-83.333%
2026-05-14	0.6200	0.6200	0.6200	0.6200	+3.333%	1	322	-88.710%
2026-05-12	0.5000	0.6000	0.5000	0.6000	+30.435%	2	319	-88.333%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-2.128%	1	319	-84.783%
2026-05-06	0.4700	0.4700	0.4700	0.4700	-2.083%	10	318	-85.106%
2026-05-01	0.4800	0.4800	0.4800	0.4800	-5.882%	9	313	-85.417%
2026-04-30	0.5100	0.5100	0.5100	0.5100	-10.526%	1	313	-86.275%
2026-04-29	0.5600	0.5700	0.5600	0.5700	+9.615%	2	313	-87.719%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-1.887%	5	311	-86.538%
2026-04-24	0.5300	0.5300	0.5300	0.5300	-7.018%	2	306	-86.792%
2026-04-23	0.6300	0.6400	0.5700	0.5700	0.000%	10	304	-87.719%
2026-04-22	0.5000	0.5900	0.5000	0.5700	-3.390%	39	294	-87.719%
2026-04-21	0.5800	0.5900	0.5800	0.5900	-3.279%	5	258	-88.136%
2026-04-16	0.6100	0.6100	0.6100	0.6100	0.000%	20	258	-88.525%
2026-04-15	0.6000	0.6100	0.6000	0.6100	-1.613%	3	258	-88.525%
2026-04-14	0.6300	0.6300	0.6200	0.6200	-12.676%	4	258	-88.710%
2026-04-09	0.6500	0.7100	0.6500	0.7100	-7.792%	11	255	-90.141%
2026-04-08	0.7600	0.7700	0.7600	0.7700	-11.494%	8	265	-90.909%
2026-04-06	0.8600	0.8700	0.8600	0.8700	-5.435%	8	273	-91.954%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-2.128%	1	275	-92.391%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-5.051%	10	275	-92.553%
2026-03-31	1.1000	1.1300	0.9800	0.9900	-16.102%	61	282	-92.929%
2026-03-30	1.1600	1.1800	1.1600	1.1800	+7.273%	12	260	-94.068%
2026-03-27	1.0500	1.1000	0.9700	1.1000	+5.769%	45	259	-93.636%
2026-03-26	0.9700	1.1600	0.9700	1.0400	+9.474%	27	258	-93.269%
2026-03-24	0.8700	0.9500	0.8700	0.9500	+35.714%	15	263	-92.632%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-30.693%	10	269	-90.000%
2026-03-20	0.4700	1.0100	0.4700	1.0100	+8.602%	6	269	-93.069%
2026-03-19	0.9300	0.9300	0.9300	0.9300	-1.064%	2	268	-92.473%
2026-03-13	0.9400	0.9400	0.9400	0.9400	+14.634%	8	270	-92.553%
2026-03-11	0.7900	0.8200	0.7900	0.8200	+5.128%	12	270	-91.463%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-4.878%	1	270	-91.026%
2026-03-03	0.8200	0.8200	0.8200	0.8200	+13.889%	40	269	-91.463%
2026-02-27	0.7200	0.7200	0.7200	0.7200	-10.000%	1	236	-90.278%
2026-02-24	0.6600	0.8000	0.6600	0.8000	+12.676%	3	236	-91.250%
2026-02-17	0.7200	0.7300	0.7100	0.7100	-11.250%	100	234	-90.141%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+6.667%	3	137	-91.250%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-7.407%	6	148	-90.667%
2026-02-05	0.8100	0.8100	0.8100	0.8100	+28.571%	1	147	-91.358%
2026-02-04	0.6800	0.8100	0.6300	0.6300	-19.231%	21	147	-88.889%
2026-01-20	0.7800	0.7800	0.7800	0.7800	+11.429%	1	134	-91.026%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-9.091%	27	133	-90.000%
2026-01-06	0.6000	0.7700	0.6000	0.7700	+28.333%	17	130	-90.909%
2026-01-05	1.0300	1.0400	0.6000	0.6000	-25.000%	12	123	-88.333%
2025-12-26	0.8200	0.8200	0.7800	0.8000	-5.882%	9	123	-91.250%
2025-12-03	0.8500	0.8500	0.8500	0.8500	-10.526%	3	127	-91.765%
2025-12-02	0.9500	0.9500	0.9500	0.9500	0.000%	1	124	-92.632%