Dark

TQQQ20270115P16
TQQQ Jan 15 2027 16.00 Put (TQQQ270115P00016000)
option OPRA

EOD

Oct 1, 2026

0.1300-31.579%(-0.0600)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2600	0.1100	0.1300	-31.579%	103	530	0.000%
2026-09-30	0.2100	0.2100	0.1200	0.1900	-17.391%	141	509	-31.579%
2026-09-29	0.2400	0.2400	0.1400	0.2300	0.000%	27	571	-43.478%
2026-09-28	0.2800	0.2800	0.1400	0.2300	+9.524%	37	564	-43.478%
2026-09-25	0.2900	0.2900	0.1300	0.2100	-25.000%	42	574	-38.095%
2026-09-24	0.2300	0.2800	0.1600	0.2800	+12.000%	47	564	-53.571%
2026-09-23	0.2600	0.2800	0.1400	0.2500	+56.250%	46	544	-48.000%
2026-09-22	0.2500	0.2700	0.1400	0.1600	-42.857%	49	529	-18.750%
2026-09-21	0.2300	0.2800	0.1600	0.2800	+7.692%	48	517	-53.571%
2026-09-18	0.2900	0.2900	0.2100	0.2600	+23.810%	3	489	-50.000%
2026-09-17	0.2300	0.2800	0.2100	0.2100	-8.696%	8	488	-38.095%
2026-09-16	0.3900	0.3900	0.2300	0.2300	-20.690%	2	488	-43.478%
2026-09-15	0.3500	0.3500	0.2200	0.2900	+26.087%	10	487	-55.172%
2026-09-14	0.2400	0.3500	0.2000	0.2300	0.000%	61	486	-43.478%
2026-09-11	0.2900	0.3200	0.2200	0.2300	-11.538%	55	499	-43.478%
2026-09-10	0.3300	0.3800	0.2600	0.2600	+36.842%	20	465	-50.000%
2026-09-09	0.1900	0.1900	0.1900	0.1900	-29.630%	7	460	-31.579%
2026-09-08	0.3100	0.3400	0.2400	0.2700	+12.500%	5	460	-51.852%
2026-09-03	0.3200	0.3400	0.2300	0.2400	+20.000%	10	459	-45.833%
2026-09-02	0.2800	0.3100	0.2000	0.2000	-9.091%	20	459	-35.000%
2026-09-01	0.3100	0.3100	0.2200	0.2200	-15.385%	25	463	-40.909%
2026-08-31	0.4600	0.4600	0.2300	0.2600	+23.810%	32	464	-50.000%
2026-08-28	0.4300	0.4300	0.2100	0.2100	-4.545%	8	454	-38.095%
2026-08-27	0.3700	0.3700	0.2200	0.2200	+4.762%	7	455	-40.909%
2026-08-26	0.3000	0.3000	0.2100	0.2100	-25.000%	13	453	-38.095%
2026-08-25	0.4000	0.4000	0.2500	0.2800	0.000%	85	454	-53.571%
2026-08-24	0.4700	0.4700	0.2800	0.2800	-24.324%	7	373	-53.571%
2026-08-21	0.4600	0.4600	0.3100	0.3700	+15.625%	20	367	-64.865%
2026-08-20	0.3700	0.4100	0.2600	0.3200	-3.030%	27	365	-59.375%
2026-08-18	0.4200	0.4200	0.3300	0.3300	-21.429%	4	364	-60.606%
2026-08-17	0.4200	0.4200	0.4200	0.4200	+31.250%	1	364	-69.048%
2026-08-14	0.4400	0.4400	0.3200	0.3200	+3.226%	2	363	-59.375%
2026-08-13	0.4000	0.4100	0.3100	0.3100	-24.390%	4	364	-58.065%
2026-08-12	0.4200	0.4200	0.3300	0.4100	-4.651%	15	366	-68.293%
2026-08-11	0.4200	0.4300	0.3400	0.4300	+2.381%	6	355	-69.767%
2026-08-10	0.4200	0.4400	0.4200	0.4200	-8.696%	11	352	-69.048%
2026-08-07	0.4500	0.4600	0.2400	0.4600	+43.750%	15	355	-71.739%
2026-08-04	0.4200	0.4900	0.3200	0.3200	-30.435%	5	351	-59.375%
2026-08-03	0.5000	0.5500	0.4600	0.4600	+2.222%	14	349	-71.739%
2026-07-31	0.4700	0.6000	0.4000	0.4500	-6.250%	18	345	-71.111%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-12.727%	1	343	-72.917%
2026-07-24	0.4900	0.6300	0.4900	0.5500	+7.843%	7	344	-76.364%
2026-07-22	0.4700	0.5900	0.4700	0.5100	+59.375%	10	345	-74.510%
2026-07-15	0.3200	0.3200	0.3200	0.3200	-39.623%	1	346	-59.375%
2026-07-14	0.5300	0.5300	0.5300	0.5300	+55.882%	2	347	-75.472%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-38.182%	5	347	-61.765%
2026-07-07	0.6600	0.6700	0.5500	0.5500	+1.852%	3	346	-76.364%
2026-06-22	0.6800	0.6800	0.5400	0.5400	-3.571%	2	345	-75.926%
2026-06-16	0.5900	0.5900	0.5600	0.5600	-13.846%	7	344	-76.786%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-4.412%	5	346	-80.000%
2026-06-10	0.7700	0.7700	0.6800	0.6800	-1.449%	2	346	-80.882%
2026-06-08	0.6900	0.6900	0.6900	0.6900	+6.154%	1	346	-81.159%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+22.642%	151	345	-80.000%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-5.357%	1	495	-75.472%
2026-06-02	0.4700	0.5600	0.4700	0.5600	+3.704%	4	496	-76.786%
2026-05-29	0.5400	0.5400	0.5400	0.5400	-5.263%	75	492	-75.926%
2026-05-26	0.5700	0.5700	0.5700	0.5700	+21.277%	10	535	-77.193%
2026-05-21	0.4700	0.4700	0.4700	0.4700	-24.194%	2	535	-72.340%
2026-05-15	0.6600	0.6600	0.6200	0.6200	+24.000%	11	535	-79.032%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-23.077%	2	525	-74.000%
2026-05-08	0.6600	0.6600	0.6500	0.6500	+1.563%	18	527	-80.000%
2026-05-07	0.7300	0.7300	0.6400	0.6400	-1.538%	21	545	-79.688%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-10.959%	50	545	-80.000%
2026-05-05	0.7200	0.7300	0.7200	0.7300	-14.118%	5	495	-82.192%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+23.188%	1	489	-84.706%
2026-04-30	0.6900	0.6900	0.6900	0.6900	-11.538%	17	489	-81.159%
2026-04-22	0.7800	0.7800	0.7800	0.7800	-7.143%	40	472	-83.333%
2026-04-20	0.8200	0.8400	0.8200	0.8400	-4.545%	20	432	-84.524%
2026-04-16	0.8800	0.8800	0.8800	0.8800	-10.204%	13	424	-85.227%
2026-04-09	0.8900	0.9900	0.8900	0.9800	+12.644%	14	437	-86.735%
2026-04-08	0.8700	0.8700	0.8700	0.8700	-35.556%	1	424	-85.057%
2026-04-07	1.0900	1.3500	1.0900	1.3500	-18.182%	71	431	-90.370%
2026-03-30	1.6500	1.6500	1.6100	1.6500	+8.553%	79	466	-92.121%
2026-03-27	1.5200	1.5200	1.5200	1.5200	+26.667%	10	387	-91.447%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-2.439%	2	387	-89.167%
2026-03-04	1.2300	1.2300	1.2300	1.2300	-1.600%	2	385	-89.431%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+21.359%	1	387	-89.600%
2026-03-02	1.0300	1.0300	1.0300	1.0300	-17.600%	1	386	-87.379%
2026-02-23	1.3500	1.3500	1.1800	1.2500	-2.344%	12	386	-89.600%
2026-02-17	1.0600	1.2800	1.0600	1.2800	+33.333%	3	391	-89.844%
2026-02-09	0.9600	0.9600	0.9600	0.9600	-10.280%	4	392	-86.458%
2026-02-03	1.0700	1.6300	1.0200	1.0700	+1.905%	27	392	-87.850%
2026-01-30	1.0000	1.0500	1.0000	1.0500	-33.544%	4	393	-87.619%
2026-01-21	1.5800	1.5800	1.5800	1.5800	+54.902%	9	392	-91.772%
2026-01-20	1.2600	1.2600	1.0200	1.0200	-15.000%	9	392	-87.255%
2025-12-16	1.2000	1.2000	1.2000	1.2000	0.000%	4	386	-89.167%