Dark

TQQQ20270115P17.5
TQQQ Jan 15 2027 17.50 Put (TQQQ270115P00017500)
option OPRA

EOD

Aug 10, 2026

0.4200+7.692%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4300	0.4300	0.4000	0.4200	+7.692%	5	6,652	0.000%
2026-08-07	0.5000	0.5000	0.3900	0.3900	-4.878%	3	6,648	+7.692%
2026-08-06	0.4200	0.5100	0.4100	0.4100	-12.766%	4	6,648	+2.439%
2026-08-05	0.5900	0.5900	0.4000	0.4700	+20.513%	28	6,647	-10.638%
2026-08-04	0.5000	0.5900	0.3900	0.3900	-15.217%	14	6,658	+7.692%
2026-08-03	0.5200	0.5600	0.4500	0.4600	-20.690%	68	6,657	-8.696%
2026-07-31	0.6200	0.6300	0.5000	0.5800	+1.754%	27	6,717	-27.586%
2026-07-30	0.6200	0.6200	0.5700	0.5700	-12.308%	2	6,711	-26.316%
2026-07-29	0.6300	0.6500	0.6300	0.6500	+6.557%	3	6,711	-35.385%
2026-07-28	0.6100	0.6100	0.6100	0.6100	+3.390%	4	6,713	-31.148%
2026-07-27	0.6000	0.6000	0.5900	0.5900	+1.724%	22	6,717	-28.814%
2026-07-24	0.6200	0.6200	0.5800	0.5800	-17.143%	17	6,717	-27.586%
2026-07-23	0.6400	0.7000	0.5000	0.7000	+27.273%	68	6,725	-40.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	-8.333%	6	6,711	-23.636%
2026-07-21	0.6000	0.6000	0.6000	0.6000	-1.639%	4	6,711	-30.000%
2026-07-20	0.6100	0.6100	0.6100	0.6100	+3.390%	2	6,711	-31.148%
2026-07-17	0.6500	0.8000	0.5900	0.5900	0.000%	7	6,711	-28.814%
2026-07-15	0.5900	0.5900	0.5900	0.5900	-14.493%	5	6,715	-28.814%
2026-07-14	0.6900	0.6900	0.6900	0.6900	+25.455%	1	6,710	-39.130%
2026-07-10	0.6100	0.6100	0.5500	0.5500	-11.290%	20	6,710	-23.636%
2026-07-08	0.6200	0.6200	0.6200	0.6200	-1.587%	1	6,711	-32.258%
2026-07-07	0.7500	0.8000	0.6300	0.6300	+5.000%	25	6,711	-33.333%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-3.226%	2	6,707	-30.000%
2026-07-02	0.6600	0.6600	0.6200	0.6200	0.000%	25	6,683	-32.258%
2026-07-01	0.6000	0.6200	0.6000	0.6200	+6.897%	2	6,683	-32.258%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-7.937%	30	6,707	-27.586%
2026-06-29	0.6500	0.6800	0.6300	0.6300	-7.353%	8	6,692	-33.333%
2026-06-26	0.7300	0.7300	0.6800	0.6800	-9.333%	10	6,691	-38.235%
2026-06-24	0.7000	0.7500	0.7000	0.7500	+17.188%	12	6,690	-44.000%
2026-06-22	0.6400	0.6400	0.6400	0.6400	0.000%	1	6,678	-34.375%
2026-06-18	0.6400	0.6400	0.6400	0.6400	+3.226%	2	6,680	-34.375%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-19.481%	1	6,680	-32.258%
2026-06-11	0.8000	0.8000	0.7000	0.7700	-3.750%	9	6,680	-45.455%
2026-06-10	0.7700	0.8000	0.7700	0.8000	+15.942%	3	6,676	-47.500%
2026-06-09	0.7200	0.7400	0.6900	0.6900	-5.479%	6	6,676	-39.130%
2026-06-08	0.7300	0.7300	0.6600	0.7300	+2.817%	15	6,676	-42.466%
2026-06-05	0.7500	0.7500	0.6800	0.7100	+22.414%	8	6,677	-40.845%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-3.333%	2	6,676	-27.586%
2026-06-03	0.6000	0.6000	0.6000	0.6000	+1.695%	2	6,676	-30.000%
2026-06-02	0.6000	0.6000	0.5800	0.5900	0.000%	41	6,691	-28.814%
2026-06-01	0.5600	0.5900	0.5600	0.5900	-4.839%	32	6,697	-28.814%
2026-05-29	0.6200	0.6200	0.6200	0.6200	+5.085%	18	6,697	-32.258%
2026-05-28	0.6500	0.6800	0.5900	0.5900	+5.357%	17	6,697	-28.814%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-16.418%	5	6,693	-25.000%
2026-05-26	0.6500	0.7000	0.6500	0.6700	+3.077%	36	6,693	-37.313%
2026-05-22	0.6000	0.6500	0.6000	0.6500	-9.722%	2	6,677	-35.385%
2026-05-21	0.7200	0.7200	0.7200	0.7200	0.000%	40	6,678	-41.667%
2026-05-20	0.7000	0.7400	0.7000	0.7200	-1.370%	54	6,678	-41.667%
2026-05-19	0.7100	0.7300	0.7000	0.7300	-1.351%	7	6,678	-42.466%
2026-05-18	0.7400	0.7400	0.7400	0.7400	+5.714%	3	6,678	-43.243%
2026-05-15	0.7500	0.7500	0.7000	0.7000	0.000%	4	6,678	-40.000%
2026-05-14	0.7000	0.7100	0.7000	0.7000	-1.408%	20	6,676	-40.000%
2026-05-13	0.7400	0.7400	0.7100	0.7100	+1.429%	7	6,675	-40.845%
2026-05-12	0.7500	0.7500	0.7000	0.7000	-4.110%	26	6,675	-40.000%
2026-05-11	0.6900	0.7300	0.6900	0.7300	-5.195%	33	6,675	-42.466%
2026-05-08	0.7000	0.7900	0.7000	0.7700	-9.412%	29	6,661	-45.455%
2026-05-07	0.7000	0.8500	0.7000	0.8500	+10.390%	18	6,661	-50.588%
2026-05-06	0.8200	0.8200	0.7700	0.7700	-2.532%	57	6,703	-45.455%
2026-05-05	0.7900	0.7900	0.7900	0.7900	-2.469%	20	6,695	-46.835%
2026-05-04	0.8000	0.8500	0.7900	0.8100	0.000%	35	6,695	-48.148%
2026-05-01	0.8000	0.8100	0.7400	0.8100	+1.250%	88	6,778	-48.148%
2026-04-30	0.8700	0.8700	0.8000	0.8000	-15.789%	149	6,778	-47.500%
2026-04-28	0.9600	0.9600	0.9200	0.9500	+5.556%	41	6,865	-55.789%
2026-04-27	0.9300	0.9300	0.9000	0.9000	-4.255%	19	6,902	-53.333%
2026-04-24	0.9700	1.1100	0.8800	0.9400	-7.843%	13	6,890	-55.319%
2026-04-23	1.1800	1.1800	0.9200	1.0200	+8.511%	57	6,894	-58.824%
2026-04-22	0.9500	1.0000	0.9400	0.9400	-12.150%	125	6,860	-55.319%
2026-04-21	1.0700	1.0700	1.0700	1.0700	-1.835%	16	6,899	-60.748%
2026-04-20	1.0900	1.0900	1.0900	1.0900	+15.957%	10	6,899	-61.468%
2026-04-17	1.0000	1.0000	0.9100	0.9400	-8.738%	85	6,899	-55.319%
2026-04-16	1.2200	1.2200	1.0000	1.0300	-2.830%	48	6,848	-59.223%
2026-04-15	1.0400	1.0900	0.9900	1.0600	+0.952%	158	6,804	-60.377%
2026-04-14	1.0300	1.0500	0.9200	1.0500	-2.778%	32	6,855	-60.000%
2026-04-13	1.1500	1.1500	1.0800	1.0800	-10.000%	3	6,850	-61.111%
2026-04-10	1.1500	1.2000	1.1500	1.2000	-1.639%	4	6,850	-65.000%
2026-04-09	1.2300	1.2300	1.1600	1.2200	0.000%	93	6,850	-65.574%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-22.785%	1	6,800	-65.574%
2026-04-07	1.5800	1.5800	1.4700	1.5800	0.000%	22	6,799	-73.418%
2026-04-06	1.3700	1.5800	1.3700	1.5800	-8.671%	220	6,798	-73.418%
2026-04-02	1.5100	1.7300	1.5100	1.7300	+10.897%	150	6,775	-75.723%
2026-04-01	1.6500	1.6500	1.5300	1.5600	-5.455%	122	6,775	-73.077%
2026-03-31	1.8500	1.8500	1.6500	1.6500	-19.512%	172	6,691	-74.545%
2026-03-30	1.9300	2.0500	1.8000	2.0500	+12.637%	289	6,686	-79.512%
2026-03-27	1.8500	1.8500	1.7500	1.8200	+1.111%	637	6,641	-76.923%
2026-03-26	1.6800	1.8000	1.6800	1.8000	+11.801%	49	7,006	-76.667%
2026-03-25	1.5800	1.6100	1.5800	1.6100	-2.424%	6	7,021	-73.913%
2026-03-24	1.5700	1.6500	1.5500	1.6500	+1.852%	106	7,021	-74.545%
2026-03-23	1.6500	1.6500	1.6000	1.6200	-10.989%	4	7,020	-74.074%
2026-03-20	1.7500	1.8500	1.7500	1.8200	+12.346%	78	7,023	-76.923%
2026-03-19	1.5000	1.6200	1.5000	1.6200	+14.894%	3	7,012	-74.074%
2026-03-18	1.5300	1.5600	1.4100	1.4100	+1.439%	118	7,020	-70.213%
2026-03-17	1.3900	1.3900	1.3900	1.3900	-4.138%	1	7,020	-69.784%
2026-03-16	1.4600	1.5000	1.4100	1.4500	-3.974%	134	7,019	-71.034%
2026-03-13	1.5100	1.5100	1.5100	1.5100	+8.633%	1	7,020	-72.185%
2026-03-11	1.0900	1.3900	1.0900	1.3900	-9.740%	2	7,049	-69.784%
2026-03-10	1.5000	1.5400	1.5000	1.5400	+6.944%	18	7,049	-72.727%
2026-03-09	1.6500	1.6500	1.4400	1.4400	-3.356%	12	7,054	-70.833%
2026-03-06	1.4900	1.4900	1.4900	1.4900	+6.429%	3	7,054	-71.812%
2026-03-05	1.3200	1.4000	1.3200	1.4000	-5.405%	101	7,054	-70.000%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+12.977%	2	6,965	-71.622%
2026-03-03	1.4500	1.6200	1.3100	1.3100	-0.758%	114	6,965	-67.939%
2026-03-02	1.5000	1.5000	1.3200	1.3200	-7.042%	14	6,860	-68.182%
2026-02-27	1.4000	1.4200	1.4000	1.4200	+7.576%	3	6,860	-70.423%
2026-02-26	1.3600	1.3600	1.3100	1.3200	-2.222%	6	6,861	-68.182%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+1.504%	1	6,860	-68.889%
2026-02-24	1.3300	1.3300	1.3200	1.3300	-2.206%	21	6,860	-68.421%
2026-02-23	1.3300	1.5000	1.3300	1.3600	-3.546%	40	6,850	-69.118%
2026-02-20	1.3400	1.4100	1.3400	1.4100	+0.714%	65	6,849	-70.213%
2026-02-19	1.2700	1.4600	1.2700	1.4000	+10.236%	15	6,786	-70.000%
2026-02-18	1.4700	1.4700	1.2700	1.2700	-9.929%	22	6,786	-66.929%
2026-02-17	1.4900	1.4900	1.4100	1.4100	+0.714%	102	6,790	-70.213%
2026-02-13	1.5000	1.5800	1.4000	1.4000	-0.709%	21	6,797	-70.000%
2026-02-12	1.3000	1.4500	1.3000	1.4100	+8.462%	42	6,797	-70.213%
2026-02-11	1.2500	1.3000	1.2300	1.3000	-1.515%	5	6,824	-67.692%
2026-02-10	1.3000	1.3200	1.3000	1.3200	+1.538%	15	6,821	-68.182%
2026-02-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	6,820	-67.692%
2026-02-06	1.3500	1.4500	1.2300	1.3000	-13.907%	119	6,820	-67.692%
2026-02-05	1.5000	1.5100	1.3400	1.5100	+9.420%	75	6,811	-72.185%
2026-02-04	1.3000	1.4500	1.3000	1.3800	+2.985%	19	6,813	-69.565%
2026-02-03	1.3000	1.3600	1.2300	1.3400	+10.744%	126	6,823	-68.657%
2026-02-02	1.2400	1.2800	1.2100	1.2100	-0.820%	134	6,706	-65.289%
2026-01-30	1.2700	1.2700	1.1900	1.2200	-6.154%	18	6,706	-65.574%
2026-01-29	1.2500	1.3000	1.2500	1.3000	+17.117%	4	6,705	-67.692%
2026-01-28	1.1500	1.1500	1.1000	1.1100	-4.310%	16	6,751	-62.162%
2026-01-27	1.1800	1.1900	1.1600	1.1600	+2.655%	20	6,753	-63.793%
2026-01-26	1.1300	1.1300	1.1300	1.1300	-5.833%	1	6,757	-62.832%
2026-01-22	1.2800	1.2800	1.1900	1.2000	-4.000%	507	6,757	-65.000%
2026-01-21	1.2600	1.3500	1.2500	1.2500	0.000%	241	6,759	-66.400%
2026-01-20	1.3300	1.3800	1.2500	1.2500	+2.459%	310	6,717	-66.400%
2026-01-14	1.2500	1.3000	1.2200	1.2200	+8.929%	412	6,730	-65.574%
2026-01-13	1.1900	1.2100	1.1200	1.1200	-11.811%	453	6,609	-62.500%
2026-01-12	1.1500	1.2700	1.0100	1.2700	+5.833%	152	6,609	-66.929%
2026-01-09	1.1500	1.2200	1.1500	1.2000	+0.840%	18	6,610	-65.000%
2026-01-07	1.1500	1.1900	1.1500	1.1900	-1.653%	300	6,610	-64.706%
2026-01-06	1.2100	1.2100	1.2100	1.2100	-3.200%	14	6,610	-65.289%
2026-01-05	1.2400	1.2500	1.2200	1.2500	-0.794%	37	6,610	-66.400%
2025-12-31	1.0000	1.3200	1.0000	1.2600	+8.621%	15	6,607	-66.667%
2025-12-30	1.2400	1.2700	1.1500	1.1600	-7.200%	38	6,607	-63.793%
2025-12-29	1.2300	1.3100	1.2300	1.2500	-1.575%	5	6,593	-66.400%
2025-12-24	1.2400	1.2800	1.2400	1.2700	-2.308%	6	6,594	-66.929%
2025-12-23	1.3000	1.3600	1.3000	1.3000	0.000%	47	6,594	-67.692%
2025-12-22	1.3100	1.3100	1.3000	1.3000	+4.000%	4	6,575	-67.692%
2025-12-19	1.3000	1.3000	1.2500	1.2500	-14.384%	11	6,575	-66.400%
2025-12-18	1.4000	1.4600	1.4000	1.4600	-3.311%	2	6,575	-71.233%
2025-12-17	1.4500	1.5300	1.4500	1.5100	+14.394%	46	6,573	-72.185%
2025-12-16	1.4600	1.4800	1.1500	1.3200	-2.941%	240	6,544	-68.182%
2025-12-15	1.2800	1.4000	1.2800	1.3600	-1.449%	42	6,452	-69.118%
2025-12-12	1.3500	1.3900	1.2100	1.3800	0.000%	82	6,412	-69.565%
2025-12-11	1.3500	1.3800	1.3100	1.3800	+4.545%	12	6,386	-69.565%
2025-12-10	1.3200	1.4400	1.3200	1.3200	-1.493%	54	6,385	-68.182%
2025-12-09	1.4000	1.4000	0.9500	1.3400	-2.899%	78	6,384	-68.657%
2025-12-08	1.3100	1.3800	1.3100	1.3800	+6.154%	33	6,338	-69.565%
2025-12-05	1.2100	1.7700	1.2100	1.3000	-8.451%	95	6,306	-67.692%
2025-12-04	1.4300	1.6500	1.4200	1.4200	+517.391%	102	6,307	-70.423%
2025-12-02	0.2300	0.2300	0.2300	0.2300	-84.667%	13	6,306	+82.609%
2025-11-28	1.5000	1.5000	1.5000	1.5000	-14.773%	1	6,293	-72.000%
2025-11-26	1.7600	1.7600	1.7600	1.7600	+0.571%	60	6,293	-76.136%
2025-11-25	1.7000	1.7500	1.7000	1.7500	+1.156%	21	6,293	-76.000%
2025-11-24	1.7900	1.8900	1.4600	1.7300	-8.466%	90	6,292	-75.723%
2025-11-21	2.0500	2.1000	1.8300	1.8900	+5.000%	20	6,286	-77.778%
2025-11-20	2.0200	2.1100	1.6700	1.8000	0.000%	97	0	-76.667%