Dark

TQQQ20270115P17
TQQQ Jan 15 2027 17.00 Put (TQQQ270115P00017000)
option OPRA

EOD

Oct 1, 2026

0.1000-16.667%(-0.0200)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2300	0.1000	0.1000	-16.667%	45	1,232	0.000%
2026-09-30	0.2200	0.2300	0.1200	0.1200	-47.826%	76	1,221	-16.667%
2026-09-29	0.2000	0.2400	0.1600	0.2300	+9.524%	28	1,234	-56.522%
2026-09-28	0.2600	0.2600	0.1400	0.2100	+23.529%	69	1,238	-52.381%
2026-09-25	0.1500	0.2400	0.1300	0.1700	+30.769%	34	1,246	-41.176%
2026-09-24	0.2600	0.2600	0.1300	0.1300	-13.333%	57	1,239	-23.077%
2026-09-23	0.2600	0.2600	0.1400	0.1500	-44.444%	91	1,229	-33.333%
2026-09-22	0.2600	0.2700	0.1300	0.2700	+80.000%	57	1,242	-62.963%
2026-09-21	0.1600	0.1800	0.1100	0.1500	-34.783%	24	1,226	-33.333%
2026-09-18	0.3000	0.3000	0.2300	0.2300	+9.524%	2	1,221	-56.522%
2026-09-17	0.2800	0.2800	0.1700	0.2100	-22.222%	28	1,220	-52.381%
2026-09-16	0.2900	0.3600	0.2600	0.2700	-6.897%	14	1,229	-62.963%
2026-09-15	0.3600	0.3600	0.2600	0.2900	+3.571%	5	1,224	-65.517%
2026-09-14	0.4000	0.4000	0.2700	0.2800	+7.692%	6	1,225	-64.286%
2026-09-11	0.3400	0.3400	0.2600	0.2600	-3.704%	4	1,223	-61.538%
2026-09-10	0.3500	0.3500	0.2700	0.2700	+8.000%	8	1,221	-62.963%
2026-09-09	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,220	-60.000%
2026-09-08	0.3600	0.3600	0.2800	0.3500	+20.690%	4	1,218	-71.429%
2026-09-03	0.2800	0.3500	0.2800	0.2900	+16.000%	7	1,217	-65.517%
2026-09-02	0.2600	0.3400	0.2500	0.2500	-3.846%	76	1,216	-60.000%
2026-09-01	0.2600	0.3300	0.2600	0.2600	+4.000%	24	1,231	-61.538%
2026-08-31	0.2600	0.2600	0.2500	0.2500	+19.048%	3	1,225	-60.000%
2026-08-28	0.2000	0.2100	0.2000	0.2100	-19.231%	3	1,225	-52.381%
2026-08-27	0.2600	0.2600	0.2600	0.2600	-16.129%	6	1,223	-61.538%
2026-08-26	0.4600	0.4600	0.2900	0.3100	+3.333%	8	1,223	-67.742%
2026-08-25	0.3900	0.3900	0.2200	0.3000	+7.143%	74	1,227	-66.667%
2026-08-24	0.4600	0.4600	0.2800	0.2800	-9.677%	2	1,228	-64.286%
2026-08-21	0.3900	0.3900	0.2100	0.3100	-8.824%	210	1,228	-67.742%
2026-08-20	0.3600	0.3900	0.3100	0.3400	-2.857%	16	1,232	-70.588%
2026-08-19	0.4800	0.4800	0.3500	0.3500	0.000%	2	1,230	-71.429%
2026-08-18	0.3500	0.3800	0.3500	0.3500	-14.634%	5	1,231	-71.429%
2026-08-17	0.4300	0.4300	0.3200	0.4100	+64.000%	3	1,231	-75.610%
2026-08-14	0.4600	0.4600	0.2500	0.2500	-26.471%	2	1,230	-60.000%
2026-08-13	0.4300	0.4300	0.3300	0.3400	0.000%	8	1,230	-70.588%
2026-08-12	0.5100	0.5100	0.3100	0.3400	-15.000%	18	1,231	-70.588%
2026-08-11	0.3100	0.4000	0.3100	0.4000	+42.857%	3	1,227	-75.000%
2026-08-10	0.3300	0.4100	0.2800	0.2800	-20.000%	8	1,227	-64.286%
2026-08-07	0.4900	0.4900	0.3500	0.3500	-16.667%	8	1,225	-71.429%
2026-08-06	0.4900	0.4900	0.4200	0.4200	+2.439%	3	1,223	-76.190%
2026-08-05	0.4200	0.4900	0.3300	0.4100	+20.588%	11	1,228	-75.610%
2026-08-04	0.3100	0.6200	0.3100	0.3400	-26.087%	18	1,228	-70.588%
2026-08-03	0.4600	0.4600	0.4500	0.4600	+15.000%	5	1,230	-78.261%
2026-07-31	0.6700	0.6700	0.4000	0.4000	-29.825%	16	1,229	-75.000%
2026-07-30	0.6300	0.6300	0.5500	0.5700	+7.547%	919	1,217	-82.456%
2026-07-29	0.6300	0.6300	0.5300	0.5300	-3.636%	409	1,225	-81.132%
2026-07-28	0.5400	0.6200	0.5400	0.5500	-3.509%	510	974	-81.818%
2026-07-27	0.5000	0.5900	0.4800	0.5700	+3.636%	5	623	-82.456%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+14.583%	2	624	-81.818%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-12.727%	1	624	-79.167%
2026-07-21	0.6400	0.6700	0.5200	0.5500	-5.172%	471	625	-81.818%
2026-07-20	0.5100	0.6800	0.4400	0.5800	+3.571%	729	489	-82.759%
2026-07-17	0.5900	0.6300	0.5600	0.5600	-1.754%	3	335	-82.143%
2026-07-16	0.5700	0.5700	0.5700	0.5700	+7.547%	1	336	-82.456%
2026-07-13	0.5700	0.6000	0.5000	0.5300	0.000%	17	335	-81.132%
2026-07-10	0.5400	0.5400	0.5200	0.5300	+6.000%	4	333	-81.132%
2026-07-09	0.5000	0.5600	0.5000	0.5000	-15.254%	3	333	-80.000%
2026-07-08	0.5800	0.6500	0.5800	0.5900	-1.667%	8	332	-83.051%
2026-07-07	0.5900	0.6800	0.5800	0.6000	+20.000%	9	330	-83.333%
2026-07-06	0.5900	0.5900	0.5000	0.5000	-10.714%	4	331	-80.000%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+5.660%	10	331	-82.143%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-11.667%	1	341	-81.132%
2026-06-23	0.5100	0.6600	0.5100	0.6000	+15.385%	4	344	-83.333%
2026-06-18	0.5200	0.5200	0.5200	0.5200	+1.961%	1	341	-80.769%
2026-06-15	0.5100	0.5100	0.5100	0.5100	-10.526%	1	341	-80.392%
2026-06-11	0.5700	0.5700	0.5700	0.5700	-28.750%	3	341	-82.456%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+14.286%	1	339	-87.500%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-6.667%	2	338	-85.714%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-1.316%	2	338	-86.667%
2026-05-07	0.7600	0.7600	0.7600	0.7600	-10.588%	6	338	-86.842%
2026-05-04	0.9000	0.9000	0.8500	0.8500	+10.390%	20	338	-88.235%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-8.333%	10	354	-87.013%
2026-04-28	0.9400	0.9400	0.8400	0.8400	-7.692%	8	354	-88.095%
2026-04-23	0.9100	0.9100	0.9100	0.9100	0.000%	2	346	-89.011%
2026-04-22	0.9100	0.9100	0.9100	0.9100	-7.143%	3	344	-89.011%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-31.469%	6	347	-89.796%
2026-04-07	1.4300	1.4300	1.4300	1.4300	+2.878%	1	347	-93.007%
2026-04-06	1.4000	1.4000	1.3900	1.3900	-3.472%	200	348	-92.806%
2026-04-01	1.4400	1.4400	1.4400	1.4400	-19.101%	10	148	-93.056%
2026-03-27	1.7800	1.7800	1.7300	1.7800	+7.879%	16	158	-94.382%
2026-03-26	1.6500	1.6500	1.6500	1.6500	+8.553%	2	142	-93.939%
2026-03-24	1.5200	1.5200	1.5200	1.5200	-1.299%	2	140	-93.421%
2026-03-19	1.5200	1.5400	1.5200	1.5400	+33.913%	11	138	-93.506%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-14.179%	1	127	-91.304%
2026-03-13	1.3400	1.3500	1.3400	1.3400	+35.354%	5	127	-92.537%
2026-03-11	0.9900	0.9900	0.9900	0.9900	-28.261%	6	127	-89.899%
2026-03-10	1.5000	1.5000	1.2900	1.3800	-12.658%	7	133	-92.754%
2026-03-09	1.5100	1.5800	1.5100	1.5800	+24.409%	7	135	-93.671%
2026-03-04	1.2700	1.2700	1.2700	1.2700	-5.926%	2	133	-92.126%
2026-03-03	1.4900	1.4900	1.3500	1.3500	+4.651%	22	135	-92.593%
2026-03-02	1.3000	1.3000	1.2900	1.2900	+3.200%	3	113	-92.248%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-3.101%	1	116	-92.000%
2026-02-25	1.2100	1.2900	1.1500	1.2900	+7.500%	4	113	-92.248%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-13.043%	1	113	-91.667%
2026-02-05	1.4300	1.4300	1.3100	1.3800	+15.000%	21	112	-92.754%
2026-02-04	1.2300	1.2300	1.2000	1.2000	-5.512%	40	92	-91.667%
2026-02-03	3.1900	3.1900	1.1600	1.2700	+10.435%	8	52	-92.126%
2026-01-09	1.1100	1.1600	1.1100	1.1500	0.000%	6	50	-91.304%