Dark

TQQQ20270115P15
TQQQ Jan 15 2027 15.00 Put (TQQQ270115P00015000)
option OPRA

EOD

Aug 10, 2026

0.3700+23.333%(+0.0700)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3700	0.2700	0.3700	+23.333%	19	4,590	0.000%
2026-08-07	0.4000	0.4000	0.3000	0.3000	-9.091%	92	4,605	+23.333%
2026-08-06	0.3300	0.3500	0.3300	0.3300	-5.714%	37	4,667	+12.121%
2026-08-05	0.3700	0.3700	0.3500	0.3500	-7.895%	21	4,701	+5.714%
2026-08-04	0.3500	0.3800	0.3500	0.3800	0.000%	23	4,707	-2.632%
2026-08-03	0.4000	0.4000	0.3800	0.3800	-9.524%	34	4,722	-2.632%
2026-07-31	0.4200	0.4200	0.4200	0.4200	+2.439%	2	4,724	-11.905%
2026-07-30	0.4300	0.4400	0.4100	0.4100	-6.818%	67	4,722	-9.756%
2026-07-29	0.4800	0.4900	0.4400	0.4400	+2.326%	257	4,770	-15.909%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-4.444%	10	4,767	-13.953%
2026-07-27	0.4600	0.4700	0.4500	0.4500	-4.255%	48	4,757	-17.778%
2026-07-23	0.4500	0.4900	0.4300	0.4700	+9.302%	47	4,770	-21.277%
2026-07-22	0.4100	0.4300	0.4100	0.4300	-4.444%	14	4,768	-13.953%
2026-07-21	0.4000	0.4700	0.4000	0.4500	+2.273%	39	4,764	-17.778%
2026-07-20	0.4400	0.4400	0.4100	0.4400	-2.222%	12	4,753	-15.909%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+7.143%	12	4,747	-17.778%
2026-07-16	0.4200	0.4200	0.4000	0.4200	+13.514%	8	4,741	-11.905%
2026-07-15	0.3800	0.4000	0.3700	0.3700	-2.632%	9	4,738	0.000%
2026-07-14	0.3800	0.3900	0.3800	0.3800	-11.628%	4	4,745	-2.632%
2026-07-13	0.3600	0.4300	0.3600	0.4300	+16.216%	3	4,748	-13.953%
2026-07-10	0.5200	0.5200	0.3700	0.3700	-24.490%	13	4,748	0.000%
2026-07-09	0.5200	0.5200	0.4500	0.4900	+8.889%	20	4,753	-24.490%
2026-07-08	0.4500	0.5100	0.4000	0.4500	0.000%	71	4,744	-17.778%
2026-07-07	0.5200	0.5200	0.4500	0.4500	-2.174%	106	4,676	-17.778%
2026-07-06	0.5400	0.5500	0.4600	0.4600	-4.167%	8	4,625	-19.565%
2026-07-02	0.5400	0.5400	0.4700	0.4800	+6.667%	24	4,613	-22.917%
2026-07-01	0.5100	0.6700	0.4200	0.4500	-8.163%	46	4,613	-17.778%
2026-06-30	0.4700	0.4900	0.4700	0.4900	+6.522%	5	4,616	-24.490%
2026-06-29	0.4500	0.4700	0.4000	0.4600	-25.806%	9	4,615	-19.565%
2026-06-26	0.6200	0.6200	0.6200	0.6200	+21.569%	2	4,612	-40.323%
2026-06-25	0.5000	0.5200	0.4500	0.5100	-7.273%	37	4,613	-27.451%
2026-06-24	0.5700	0.5700	0.5500	0.5500	+3.774%	2	4,612	-32.727%
2026-06-23	0.4500	0.5800	0.4200	0.5300	+20.455%	626	4,611	-30.189%
2026-06-22	0.4500	0.4500	0.4400	0.4400	-2.222%	10	4,336	-15.909%
2026-06-18	0.5100	0.5200	0.4500	0.4500	-10.000%	27	4,343	-17.778%
2026-06-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	4,343	-26.000%
2026-06-16	0.4900	0.4900	0.4500	0.4500	-6.250%	96	4,343	-17.778%
2026-06-15	0.4500	0.4800	0.4500	0.4800	-11.111%	15	4,366	-22.917%
2026-06-11	0.5600	0.5800	0.5400	0.5400	-6.897%	29	4,366	-31.481%
2026-06-10	0.6000	0.6000	0.5700	0.5800	+9.434%	35	4,366	-36.207%
2026-06-09	0.4800	0.5800	0.4700	0.5300	-18.462%	69	4,340	-30.189%
2026-06-05	0.4800	0.6500	0.4600	0.6500	+35.417%	113	4,281	-43.077%
2026-06-04	0.4700	0.4800	0.4700	0.4800	-7.692%	12	4,283	-22.917%
2026-06-03	0.6200	0.6200	0.5000	0.5200	+6.122%	15	4,284	-28.846%
2026-06-02	0.4800	0.5100	0.4800	0.4900	+6.522%	15	4,286	-24.490%
2026-06-01	0.4800	0.4900	0.4600	0.4600	-11.538%	150	4,283	-19.565%
2026-05-29	0.5200	0.5200	0.5200	0.5200	+8.333%	6	4,419	-28.846%
2026-05-28	0.5000	0.5000	0.4800	0.4800	-7.692%	7	4,414	-22.917%
2026-05-27	0.5200	0.5400	0.5100	0.5200	0.000%	22	4,421	-28.846%
2026-05-26	0.5000	0.5300	0.5000	0.5200	+8.333%	110	4,421	-28.846%
2026-05-22	0.4700	0.5300	0.4700	0.4800	-9.434%	90	4,438	-22.917%
2026-05-21	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,519	-30.189%
2026-05-20	0.5800	0.5800	0.5500	0.5500	-5.172%	3	4,519	-32.727%
2026-05-19	0.7000	0.7000	0.5100	0.5800	+5.455%	5	4,521	-36.207%
2026-05-18	0.6900	0.7200	0.5500	0.5500	-5.172%	66	4,521	-32.727%
2026-05-15	0.6500	0.6500	0.5800	0.5800	+16.000%	112	4,521	-36.207%
2026-05-14	0.5500	0.6000	0.5000	0.5000	-7.407%	9	4,601	-26.000%
2026-05-13	0.5500	0.5700	0.5400	0.5400	-10.000%	22	4,601	-31.481%
2026-05-12	0.7700	0.7700	0.6000	0.6000	-6.250%	2	4,601	-38.333%
2026-05-11	0.6400	0.6400	0.6400	0.6400	+8.475%	1	4,601	-42.188%
2026-05-08	0.5900	0.5900	0.5900	0.5900	-3.279%	14	4,597	-37.288%
2026-05-07	0.6100	0.6100	0.6100	0.6100	+3.390%	1	4,586	-39.344%
2026-05-06	0.7500	0.7500	0.5800	0.5900	0.000%	65	4,585	-37.288%
2026-05-05	0.6300	0.6300	0.5900	0.5900	-6.349%	22	4,583	-37.288%
2026-05-04	0.6200	0.6300	0.6200	0.6300	+5.000%	11	4,576	-41.270%
2026-05-01	0.6400	0.6400	0.5900	0.6000	-1.639%	19	4,589	-38.333%
2026-04-30	0.6200	0.6200	0.6100	0.6100	-8.955%	2	4,589	-39.344%
2026-04-29	0.6600	0.6700	0.6600	0.6700	-4.286%	7	4,588	-44.776%
2026-04-28	0.6800	0.7100	0.6700	0.7000	+7.692%	103	4,593	-47.143%
2026-04-27	0.7200	0.7200	0.6100	0.6500	-4.412%	152	4,594	-43.077%
2026-04-24	0.6800	0.7300	0.6800	0.6800	-9.333%	49	4,637	-45.588%
2026-04-23	0.7000	0.7500	0.6000	0.7500	+4.167%	4	4,640	-50.667%
2026-04-22	0.7400	0.7400	0.7000	0.7200	-2.703%	24	4,640	-48.611%
2026-04-21	0.8000	0.8000	0.6700	0.7400	+8.824%	5	4,638	-50.000%
2026-04-20	0.7200	0.7200	0.6800	0.6800	-1.449%	12	4,638	-45.588%
2026-04-17	0.7500	0.7500	0.6900	0.6900	-9.211%	75	4,647	-46.377%
2026-04-16	0.8200	0.8200	0.7600	0.7600	-1.299%	42	4,696	-51.316%
2026-04-15	0.7800	0.7800	0.7500	0.7700	0.000%	16	4,676	-51.948%
2026-04-14	0.8000	0.8000	0.7600	0.7700	-6.098%	35	4,675	-51.948%
2026-04-13	0.8800	0.8800	0.8200	0.8200	-3.529%	20	4,664	-54.878%
2026-04-10	0.8900	0.9000	0.8500	0.8500	-5.556%	56	4,665	-56.471%
2026-04-09	1.0000	1.0000	0.9000	0.9000	-8.163%	28	4,685	-58.889%
2026-04-08	0.9400	1.0000	0.9400	0.9800	-11.712%	148	4,693	-62.245%
2026-04-07	1.1300	1.2000	1.0800	1.1100	0.000%	237	4,683	-66.667%
2026-04-06	1.1300	1.2000	1.1100	1.1100	-8.264%	89	4,558	-66.667%
2026-04-02	1.2600	1.3000	1.1800	1.2100	+5.217%	428	4,734	-69.421%
2026-04-01	1.2000	1.2100	1.1500	1.1500	-10.853%	18	4,734	-67.826%
2026-03-31	1.3700	1.4000	1.2500	1.2900	-7.194%	84	4,743	-71.318%
2026-03-30	1.4000	1.5500	1.3700	1.3900	-1.418%	23	4,796	-73.381%
2026-03-27	1.4000	1.4200	1.3500	1.4100	+6.015%	115	4,779	-73.759%
2026-03-26	1.2500	1.3500	1.2200	1.3300	+6.400%	264	4,690	-72.180%
2026-03-24	1.2500	1.2700	1.1000	1.2500	+5.042%	81	4,586	-70.400%
2026-03-23	1.2900	1.2900	1.1300	1.1900	-8.462%	126	4,581	-68.908%
2026-03-20	1.1500	1.3500	1.1200	1.3000	+11.111%	791	4,586	-71.538%
2026-03-19	1.3000	1.3000	1.1000	1.1700	-2.500%	103	4,252	-68.376%
2026-03-18	1.1200	1.2000	1.0600	1.2000	+13.208%	388	4,161	-69.167%
2026-03-17	1.0300	1.0900	1.0300	1.0600	-4.505%	429	4,120	-65.094%
2026-03-16	1.0900	1.1400	1.0500	1.1100	-5.932%	478	4,011	-66.667%
2026-03-13	1.0700	1.2000	1.0100	1.1800	+4.425%	603	3,911	-68.644%
2026-03-12	1.1000	1.1800	1.0600	1.1300	+7.619%	109	3,729	-67.257%
2026-03-11	1.0300	1.0700	1.0100	1.0500	+1.942%	140	3,700	-64.762%
2026-03-10	1.0500	1.0700	1.0000	1.0300	-3.738%	426	3,720	-64.078%
2026-03-09	1.2000	1.2500	1.0700	1.0700	-4.464%	243	3,729	-65.421%
2026-03-06	1.1900	1.1900	1.0500	1.1200	+10.891%	34	3,488	-66.964%
2026-03-05	1.0100	1.1200	1.0100	1.0100	+5.208%	69	3,475	-63.366%
2026-03-04	1.0200	1.0200	0.9600	0.9600	-13.514%	87	3,478	-61.458%
2026-03-03	1.1700	1.2000	1.1000	1.1100	+13.265%	54	3,486	-66.667%
2026-03-02	1.0300	1.0300	0.9800	0.9800	-6.667%	16	3,444	-62.245%
2026-02-27	1.0500	1.0500	1.0500	1.0500	+0.962%	5	3,444	-64.762%
2026-02-26	1.0500	1.0500	1.0400	1.0400	+2.970%	7	3,443	-64.423%
2026-02-25	0.9800	1.0200	0.9600	1.0100	+1.000%	23	3,428	-63.366%
2026-02-24	1.0100	1.0100	1.0000	1.0000	-5.660%	12	3,428	-63.000%
2026-02-23	1.0400	1.1000	1.0400	1.0600	+6.000%	78	3,431	-65.094%
2026-02-20	1.1000	1.1000	1.0000	1.0000	0.000%	54	3,354	-63.000%
2026-02-19	1.0300	1.0300	1.0000	1.0000	-3.846%	12	3,353	-63.000%
2026-02-18	1.0300	1.0500	1.0300	1.0400	-5.455%	8	3,355	-64.423%
2026-02-17	1.2500	1.2500	1.0500	1.1000	+1.852%	27	3,351	-66.364%
2026-02-13	1.1000	1.1500	1.0000	1.0800	+10.204%	15	3,344	-65.741%
2026-02-12	1.0100	1.0600	0.9800	0.9800	0.000%	16	3,344	-62.245%
2026-02-10	0.9700	1.0000	0.9700	0.9800	+1.031%	4	3,342	-62.245%
2026-02-09	0.9700	0.9700	0.9700	0.9700	-2.020%	5	3,338	-61.856%
2026-02-06	1.0100	1.0100	0.9900	0.9900	-7.477%	15	3,338	-62.626%
2026-02-05	1.0200	1.0800	1.0200	1.0700	+1.905%	33	3,333	-65.421%
2026-02-04	0.9900	1.0600	0.9800	1.0500	+10.526%	51	3,303	-64.762%
2026-02-03	0.9900	0.9900	0.9500	0.9500	+2.151%	20	3,283	-61.053%
2026-02-02	0.9500	0.9600	0.9300	0.9300	-1.064%	28	3,273	-60.215%
2026-01-30	0.9100	0.9500	0.9000	0.9400	+2.174%	16	3,282	-60.638%
2026-01-29	0.9500	1.0000	0.9000	0.9200	+3.371%	47	3,277	-59.783%
2026-01-28	0.8600	0.9100	0.8600	0.8900	-2.198%	37	3,255	-58.427%
2026-01-27	0.9000	0.9100	0.9000	0.9100	+1.111%	3	3,245	-59.341%
2026-01-26	0.9100	0.9100	0.9000	0.9000	-1.099%	3	3,248	-58.889%
2026-01-23	0.9000	0.9100	0.9000	0.9100	+1.111%	11	3,245	-59.341%
2026-01-22	0.8500	0.9000	0.8500	0.9000	-3.226%	4	3,235	-58.889%
2026-01-21	1.0000	1.0000	0.9300	0.9300	-10.577%	104	3,234	-60.215%
2026-01-20	0.9100	1.0400	0.9100	1.0400	+18.182%	38	3,292	-64.423%
2026-01-16	0.9000	0.9000	0.8800	0.8800	-1.124%	16	3,274	-57.955%
2026-01-15	0.9800	0.9800	0.8200	0.8900	-9.184%	50	3,274	-58.427%
2026-01-14	0.9400	0.9800	0.9400	0.9800	+5.376%	20	3,278	-62.245%
2026-01-13	0.8500	0.9600	0.8500	0.9300	+6.897%	17	3,269	-60.215%
2026-01-09	0.8700	0.8700	0.8700	0.8700	-8.421%	2	3,270	-57.471%
2026-01-08	0.8800	0.9500	0.8800	0.9500	+17.284%	3	3,272	-61.053%
2026-01-07	0.8100	0.8100	0.8100	0.8100	-10.000%	1	3,272	-54.321%
2026-01-06	0.9700	0.9700	0.9000	0.9000	-5.263%	36	3,271	-58.889%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-5.000%	4	3,307	-61.053%
2025-12-31	0.9300	1.0000	0.9300	1.0000	+7.527%	7	3,302	-63.000%
2025-12-30	0.9300	0.9300	0.9300	0.9300	0.000%	203	3,302	-60.215%
2025-12-29	0.9300	0.9300	0.9300	0.9300	-6.061%	200	3,303	-60.215%
2025-12-26	0.9900	0.9900	0.9700	0.9900	+7.609%	12	3,103	-62.626%
2025-12-24	0.9200	0.9200	0.9200	0.9200	-4.167%	2	3,112	-59.783%
2025-12-23	0.9200	1.0500	0.9200	0.9600	+3.226%	86	3,112	-61.458%
2025-12-22	1.0300	1.0400	0.9300	0.9300	-12.264%	1,009	3,110	-60.215%
2025-12-19	1.0000	1.0600	1.0000	1.0600	+4.950%	8	3,137	-65.094%
2025-12-18	1.0100	1.0100	1.0100	1.0100	-6.481%	1	3,136	-63.366%
2025-12-17	0.9500	1.1200	0.9500	1.0800	+0.935%	40	3,135	-65.741%
2025-12-16	1.0000	1.1900	1.0000	1.0700	+0.943%	61	3,121	-65.421%
2025-12-15	0.9300	1.0600	0.9300	1.0600	-1.852%	3	3,097	-65.094%
2025-12-12	1.0800	1.0800	1.0800	1.0800	+2.857%	10	3,095	-65.741%
2025-12-11	0.9700	1.0500	0.9700	1.0500	+9.375%	3	3,085	-64.762%
2025-12-10	0.9600	0.9600	0.9600	0.9600	-11.111%	44	3,085	-61.458%
2025-12-09	1.0900	1.1800	1.0800	1.0800	+10.204%	26	3,085	-65.741%
2025-12-05	1.0300	1.0500	0.9800	0.9800	-12.500%	7	3,068	-62.245%
2025-12-04	1.0800	1.1200	1.0800	1.1200	0.000%	3	3,065	-66.964%
2025-12-03	1.0700	1.1700	1.0500	1.1200	-2.609%	38	3,064	-66.964%
2025-12-01	1.1500	1.1900	1.1400	1.1500	-7.258%	4	3,037	-67.826%
2025-11-26	1.2900	1.2900	1.1700	1.2400	-4.615%	18	3,041	-70.161%
2025-11-25	1.0300	1.5000	1.0300	1.3000	-0.763%	10	3,041	-71.538%
2025-11-24	1.3500	1.3500	1.2600	1.3100	-6.429%	23	3,043	-71.756%
2025-11-21	1.5500	1.5500	1.4000	1.4000	-9.677%	20	3,040	-73.571%
2025-11-20	2.1200	2.1200	1.5500	1.5500	0.000%	9	0	-76.129%