Dark

TQQQ20270115P14
TQQQ Jan 15 2027 14.00 Put (TQQQ270115P00014000)
option OPRA

EOD

Oct 1, 2026

0.1100+10.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1100	0.1100	0.1100	0.1100	+10.000%	2	553	0.000%
2026-09-30	0.1100	0.1100	0.1000	0.1000	+11.111%	10	565	+10.000%
2026-09-29	0.1000	0.1000	0.0900	0.0900	-10.000%	22	574	+22.222%
2026-09-25	0.1100	0.1100	0.1000	0.1000	-9.091%	16	563	+10.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	-42.105%	1	553	0.000%
2026-09-18	0.2300	0.2300	0.1400	0.1900	+11.765%	8	555	-42.105%
2026-09-17	0.2200	0.2900	0.1100	0.1700	+6.250%	25	553	-35.294%
2026-09-16	0.2300	0.3000	0.1600	0.1600	+6.667%	30	554	-31.250%
2026-09-15	0.2300	0.2300	0.1500	0.1500	+7.143%	42	546	-26.667%
2026-09-14	0.2300	0.2700	0.1400	0.1400	-17.647%	62	534	-21.429%
2026-09-11	0.2300	0.2400	0.1500	0.1700	-10.526%	19	536	-35.294%
2026-09-10	0.2300	0.2600	0.1500	0.1900	+46.154%	40	533	-42.105%
2026-09-09	0.2300	0.2400	0.1300	0.1300	-27.778%	17	531	-15.385%
2026-09-08	0.1700	0.2400	0.1200	0.1800	-35.714%	23	531	-38.889%
2026-09-04	0.2300	0.2800	0.1300	0.2800	+47.368%	5	534	-60.714%
2026-09-03	0.2300	0.2300	0.1800	0.1900	+35.714%	88	534	-42.105%
2026-09-02	0.2400	0.2400	0.1400	0.1400	-41.667%	14	534	-21.429%
2026-09-01	0.2300	0.2700	0.1800	0.2400	+14.286%	109	555	-54.167%
2026-08-31	0.2300	0.2700	0.2000	0.2100	0.000%	10	533	-47.619%
2026-08-28	0.2300	0.2300	0.2100	0.2100	-4.545%	16	533	-47.619%
2026-08-27	0.2300	0.2900	0.1500	0.2200	0.000%	86	535	-50.000%
2026-08-26	0.2300	0.2300	0.2200	0.2200	+4.762%	4	539	-50.000%
2026-08-25	0.2300	0.2300	0.2100	0.2100	+5.000%	6	538	-47.619%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-37.500%	1	538	-45.000%
2026-08-20	0.3200	0.3200	0.3200	0.3200	+6.667%	1	539	-65.625%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-11.765%	101	539	-63.333%
2026-08-03	0.3700	0.3700	0.3400	0.3400	-24.444%	4	540	-67.647%
2026-07-31	0.4400	0.4500	0.4400	0.4500	+7.143%	6	540	-75.556%
2026-07-30	0.4200	0.4200	0.4200	0.4200	0.000%	300	541	-73.810%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+23.529%	1	541	-73.810%
2026-07-20	0.3000	0.3400	0.3000	0.3400	-22.727%	9	544	-67.647%
2026-07-15	0.4400	0.4400	0.4400	0.4400	+2.326%	4	540	-75.000%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+34.375%	6	541	-74.419%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+3.226%	1	543	-65.625%
2026-07-08	0.5500	0.5500	0.3100	0.3100	-22.500%	15	544	-64.516%
2026-07-07	0.4300	0.4500	0.4000	0.4000	0.000%	4	536	-72.500%
2026-07-06	0.4800	0.4800	0.4000	0.4000	+5.263%	6	535	-72.500%
2026-06-30	0.4700	0.4700	0.3000	0.3800	-9.524%	8	532	-71.053%
2026-06-29	0.4800	0.4800	0.4200	0.4200	+44.828%	32	532	-73.810%
2026-06-26	0.3100	0.6100	0.2900	0.2900	-40.816%	86	521	-62.069%
2026-06-25	0.4900	0.4900	0.4900	0.4900	+6.522%	4	498	-77.551%
2026-06-24	0.4700	0.5300	0.4500	0.4600	-8.000%	8	497	-76.087%
2026-06-23	0.4900	0.6700	0.4900	0.5000	+19.048%	189	496	-78.000%
2026-06-22	0.4700	0.4700	0.4200	0.4200	-12.500%	20	482	-73.810%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-12.727%	1	477	-77.083%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+5.769%	30	477	-80.000%
2026-06-05	0.5200	0.5200	0.5200	0.5200	+62.500%	37	477	-78.846%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-31.915%	2	507	-65.625%
2026-05-28	0.4700	0.4700	0.4700	0.4700	+9.302%	7	505	-76.596%
2026-05-22	0.4300	0.4500	0.4300	0.4300	-10.417%	41	512	-74.419%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-11.111%	10	531	-77.083%
2026-05-20	0.5300	0.5400	0.5300	0.5400	+25.581%	50	531	-79.630%
2026-05-15	0.4200	0.4300	0.4200	0.4300	-8.511%	5	541	-74.419%
2026-05-14	0.4700	0.4700	0.4700	0.4700	-6.000%	7	546	-76.596%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-12.281%	20	539	-78.000%
2026-05-05	0.5700	0.5700	0.5700	0.5700	-12.308%	5	559	-80.702%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+6.557%	4	564	-83.077%
2026-04-27	0.6100	0.6100	0.6100	0.6100	0.000%	4	568	-81.967%
2026-04-24	0.6100	0.6100	0.6100	0.6100	-4.688%	75	572	-81.967%
2026-04-22	0.6400	0.6400	0.6400	0.6400	+3.226%	4	553	-82.813%
2026-04-21	0.4500	0.6200	0.4500	0.6200	-10.145%	6	544	-82.258%
2026-04-14	0.7000	0.7200	0.6500	0.6900	-18.824%	36	544	-84.058%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-15.000%	1	538	-87.059%
2026-04-07	1.0300	1.0300	1.0000	1.0000	-14.530%	31	539	-89.000%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-6.400%	2	570	-90.598%
2026-03-30	1.2000	1.2500	1.2000	1.2500	+2.459%	355	570	-91.200%
2026-03-27	1.2500	1.2500	1.2100	1.2200	+1.667%	12	215	-90.984%
2026-03-20	1.0300	1.2000	1.0300	1.2000	+6.195%	22	207	-90.833%
2026-03-19	1.0200	1.1300	1.0200	1.1300	+5.607%	9	186	-90.265%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+12.632%	1	190	-89.720%
2026-03-11	0.9200	0.9600	0.9200	0.9500	0.000%	40	191	-88.421%
2026-03-10	0.9600	0.9600	0.9300	0.9500	+5.556%	12	186	-88.421%
2026-03-05	0.9800	0.9800	0.9000	0.9000	-2.174%	20	181	-87.778%
2026-03-04	0.9200	0.9200	0.9200	0.9200	-17.857%	10	201	-88.043%
2026-03-03	1.0000	1.1200	1.0000	1.1200	+21.739%	11	211	-90.179%
2026-02-23	1.0100	1.0200	0.9200	0.9200	-6.122%	20	200	-88.043%
2026-02-18	0.9000	0.9800	0.9000	0.9800	+4.255%	11	195	-88.776%
2026-02-17	0.9900	1.1500	0.9100	0.9400	-18.966%	48	198	-88.298%
2026-02-13	1.1600	1.1600	1.1600	1.1600	+22.105%	8	194	-90.517%
2026-02-12	0.8800	0.9500	0.8800	0.9500	+13.095%	15	194	-88.421%
2026-02-11	0.8400	0.8400	0.8400	0.8400	-5.618%	1	191	-86.905%
2026-02-06	0.8900	0.8900	0.8900	0.8900	+4.706%	5	190	-87.640%
2026-02-05	0.9500	0.9500	0.8500	0.8500	+8.974%	2	185	-87.059%
2026-02-04	0.7800	0.7800	0.7800	0.7800	-13.333%	2	185	-85.897%
2026-02-03	0.9000	0.9000	0.9000	0.9000	+7.143%	1	185	-87.778%
2026-01-30	0.8400	0.8400	0.8400	0.8400	+6.329%	3	184	-86.905%
2026-01-29	0.7900	0.7900	0.7900	0.7900	+1.282%	1	181	-86.076%
2026-01-27	0.7800	0.7800	0.7800	0.7800	-14.286%	5	180	-85.897%
2026-01-20	0.9100	0.9100	0.9100	0.9100	+19.737%	1	175	-87.912%
2026-01-16	0.7600	0.7600	0.7600	0.7600	0.000%	4	172	-85.526%
2026-01-05	0.8500	0.8500	0.7600	0.7600	-6.173%	13	177	-85.526%
2025-12-26	0.8000	1.4100	0.7900	0.8100	-73.000%	98	177	-86.420%
2025-12-09	0.9600	3.0000	0.9600	3.0000	+185.714%	3	92	-96.333%
2025-12-02	1.0500	1.0500	1.0500	1.0500	0.000%	1	92	-89.524%