Dark

TQQQ20270115P18
TQQQ Jan 15 2027 18.00 Put (TQQQ270115P00018000)
option OPRA

EOD

Oct 1, 2026

0.2400+50.000%(+0.0800)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2500	0.1300	0.2400	+50.000%	93	430	0.000%
2026-09-30	0.1400	0.2100	0.1100	0.1600	-11.111%	29	431	+50.000%
2026-09-29	0.1600	0.2600	0.1300	0.1800	-28.000%	51	426	+33.333%
2026-09-28	0.1500	0.2600	0.1400	0.2500	0.000%	98	422	-4.000%
2026-09-25	0.2500	0.2900	0.1800	0.2500	+25.000%	64	417	-4.000%
2026-09-24	0.2900	0.2900	0.1400	0.2000	+33.333%	49	427	+20.000%
2026-09-23	0.2100	0.2800	0.1500	0.1500	-34.783%	80	443	+60.000%
2026-09-22	0.1900	0.2400	0.1800	0.2300	+15.000%	102	446	+4.348%
2026-09-21	0.2800	0.3000	0.1500	0.2000	-25.926%	28	381	+20.000%
2026-09-18	0.2100	0.3200	0.2000	0.2700	+58.824%	13	382	-11.111%
2026-09-17	0.1900	0.3100	0.1700	0.1700	-45.161%	23	380	+41.176%
2026-09-16	0.3600	0.4400	0.2000	0.3100	+34.783%	49	382	-22.581%
2026-09-15	0.3800	0.3800	0.2000	0.2300	+15.000%	52	380	+4.348%
2026-09-14	0.2500	0.3800	0.1900	0.2000	+5.263%	22	375	+20.000%
2026-09-11	0.3300	0.3300	0.1900	0.1900	-9.524%	7	369	+26.316%
2026-09-10	0.3500	0.3800	0.2100	0.2100	-36.364%	53	369	+14.286%
2026-09-09	0.4400	0.4400	0.2000	0.3300	+13.793%	33	371	-27.273%
2026-09-08	0.2100	0.3900	0.2100	0.2900	+16.000%	13	376	-17.241%
2026-09-04	0.3200	0.3200	0.1900	0.2500	-10.714%	14	372	-4.000%
2026-09-03	0.3800	0.3800	0.2800	0.2800	-3.448%	7	372	-14.286%
2026-09-02	0.3900	0.3900	0.2300	0.2900	-9.375%	20	370	-17.241%
2026-09-01	0.3400	0.3800	0.2600	0.3200	+14.286%	116	367	-25.000%
2026-08-31	0.3600	0.3600	0.2800	0.2800	-12.500%	4	336	-14.286%
2026-08-27	0.3200	0.3200	0.3200	0.3200	-3.030%	2	337	-25.000%
2026-08-26	0.3200	0.3300	0.3200	0.3300	+3.125%	2	338	-27.273%
2026-08-24	0.2700	0.4600	0.2700	0.3200	+3.226%	6	338	-25.000%
2026-08-21	0.3300	0.3500	0.3100	0.3100	-8.824%	17	341	-22.581%
2026-08-20	0.4400	0.4400	0.3100	0.3400	-5.556%	15	339	-29.412%
2026-08-19	0.4000	0.4000	0.3600	0.3600	-5.263%	2	343	-33.333%
2026-08-18	0.4400	0.4400	0.3200	0.3800	+58.333%	19	342	-36.842%
2026-08-17	0.2400	0.2400	0.2400	0.2400	-7.692%	1	341	0.000%
2026-08-13	0.4000	0.4000	0.2600	0.2600	-18.750%	10	342	-7.692%
2026-08-12	0.3700	0.4600	0.3200	0.3200	-15.789%	7	340	-25.000%
2026-08-11	0.3700	0.3800	0.3200	0.3800	-2.564%	10	341	-36.842%
2026-08-10	0.4700	0.4700	0.3900	0.3900	-9.302%	2	341	-38.462%
2026-08-07	0.3800	0.5100	0.3800	0.4300	+4.878%	4	341	-44.186%
2026-08-06	0.5500	0.5500	0.4100	0.4100	-10.870%	5	341	-41.463%
2026-08-05	0.4800	0.5800	0.4300	0.4600	+2.222%	11	339	-47.826%
2026-08-04	0.5300	0.5300	0.3500	0.4500	-10.000%	3	338	-46.667%
2026-08-03	0.5400	0.5400	0.5000	0.5000	-3.846%	11	339	-52.000%
2026-07-31	0.6200	0.6300	0.5200	0.5200	-25.714%	15	350	-53.846%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-4.110%	200	345	-65.714%
2026-07-29	0.7200	0.7300	0.7200	0.7300	+21.667%	2	382	-67.123%
2026-07-28	0.5900	0.7900	0.5900	0.6000	-18.919%	200	382	-60.000%
2026-07-27	0.7400	0.7400	0.7400	0.7400	+45.098%	1	238	-67.568%
2026-07-24	0.7600	0.7600	0.5100	0.5100	-15.000%	4	239	-52.941%
2026-07-22	0.7000	0.8000	0.6000	0.6000	+5.263%	4	239	-60.000%
2026-07-21	0.7000	0.7000	0.5600	0.5700	-8.065%	80	249	-57.895%
2026-07-20	0.6200	0.6200	0.6200	0.6200	+12.727%	5	239	-61.290%
2026-07-16	0.5500	0.5500	0.5500	0.5500	-14.063%	40	239	-56.364%
2026-07-15	0.5900	0.6700	0.5500	0.6400	+18.519%	50	199	-62.500%
2026-07-14	0.5400	0.5400	0.5400	0.5400	-5.263%	2	187	-55.556%
2026-07-13	0.5700	0.5700	0.5700	0.5700	+3.636%	1	187	-57.895%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-3.509%	1	187	-56.364%
2026-07-07	0.5600	0.7600	0.5600	0.5700	-12.308%	22	186	-57.895%
2026-07-06	0.6500	0.7500	0.5800	0.6500	+20.370%	46	185	-63.077%
2026-06-29	0.4300	0.5400	0.4300	0.5400	-27.027%	3	178	-55.556%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-7.500%	1	175	-67.568%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+5.263%	1	174	-70.000%
2026-06-23	0.7100	0.7600	0.7100	0.7600	+18.750%	7	175	-68.421%
2026-06-22	0.6400	0.6400	0.6400	0.6400	-13.514%	10	174	-62.500%
2026-06-17	0.7400	0.7400	0.7400	0.7400	+15.625%	1	164	-67.568%
2026-06-16	0.6400	0.6400	0.6400	0.6400	+1.587%	1	164	-62.500%
2026-06-15	0.6300	0.6300	0.6300	0.6300	+6.780%	1	166	-61.905%
2026-06-12	0.7400	0.7400	0.5900	0.5900	-28.916%	2	166	-59.322%
2026-06-11	0.8300	0.8300	0.8300	0.8300	+29.688%	1	166	-71.084%
2026-06-10	0.6200	0.6400	0.6000	0.6400	-34.021%	5	166	-62.500%
2026-06-09	0.5400	0.9800	0.5400	0.9700	+64.407%	9	162	-75.258%
2026-06-05	0.5900	0.5900	0.5900	0.5900	-9.231%	1	155	-59.322%
2026-06-04	0.6200	0.6500	0.6200	0.6500	-9.722%	11	165	-63.077%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-35.714%	1	166	-66.667%
2026-06-01	1.1200	1.1200	1.1200	1.1200	+69.697%	2	166	-78.571%
2026-05-21	0.6600	0.6600	0.6600	0.6600	-12.000%	1	166	-63.636%
2026-05-19	0.8000	0.8000	0.7500	0.7500	-5.063%	27	166	-68.000%
2026-05-18	0.7900	0.7900	0.7900	0.7900	+11.268%	1	166	-69.620%
2026-05-15	0.7100	0.7100	0.7100	0.7100	+7.576%	1	166	-66.197%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-1.493%	1	188	-63.636%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-15.190%	2	188	-64.179%
2026-05-08	0.8700	0.8800	0.7500	0.7900	-1.250%	42	188	-69.620%
2026-05-06	0.8500	0.8500	0.8000	0.8000	-3.614%	3	226	-70.000%
2026-05-05	0.8300	0.8300	0.8300	0.8300	0.000%	2	224	-71.084%
2026-05-01	0.8900	0.8900	0.8300	0.8300	-14.433%	31	193	-71.084%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+1.042%	2	193	-75.258%
2026-04-17	0.9500	0.9800	0.9500	0.9600	-20.000%	15	193	-75.000%
2026-04-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	186	-80.000%
2026-04-10	1.2000	1.2000	1.1200	1.2000	0.000%	33	186	-80.000%
2026-04-09	1.2400	1.2400	1.2000	1.2000	-8.397%	5	160	-80.000%
2026-04-08	1.3000	1.3100	1.2700	1.3100	-18.125%	17	160	-81.679%
2026-04-06	1.5600	1.6000	1.5600	1.6000	-11.111%	12	147	-85.000%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+10.429%	1	148	-86.667%
2026-04-01	1.6300	1.6300	1.6300	1.6300	-5.233%	10	148	-85.276%
2026-03-31	1.9600	1.9600	1.7200	1.7200	-18.095%	2	158	-86.047%
2026-03-30	2.0100	2.1000	1.8800	2.1000	+8.808%	19	159	-88.571%
2026-03-27	1.9500	2.0000	1.9300	1.9300	+15.569%	21	141	-87.565%
2026-03-25	1.6700	1.6700	1.6700	1.6700	+2.454%	1	139	-85.629%
2026-03-24	1.6300	1.6700	1.6300	1.6300	-4.678%	22	139	-85.276%
2026-03-20	1.8500	1.8500	1.7100	1.7100	-5.000%	16	134	-85.965%
2026-03-19	1.7700	1.8000	1.7700	1.8000	+36.364%	8	118	-86.667%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-15.924%	1	116	-81.818%
2026-03-09	1.5700	1.5700	1.5700	1.5700	-2.484%	1	116	-84.713%
2026-03-06	1.5200	1.6100	1.5200	1.6100	-0.617%	2	116	-85.093%
2026-03-03	1.6200	1.6200	1.6200	1.6200	+10.959%	1	115	-85.185%
2026-02-12	1.4300	1.4600	1.4200	1.4600	+8.955%	15	115	-83.562%
2026-02-10	1.3700	1.3700	1.2500	1.3400	+3.077%	8	100	-82.090%
2026-02-09	1.2900	1.3000	1.2900	1.3000	+1.563%	6	96	-81.538%
2026-01-22	1.2800	1.2800	1.2800	1.2800	-5.185%	1	156	-81.250%
2026-01-13	1.3500	1.3500	1.3500	1.3500	-0.735%	80	156	-82.222%
2025-12-22	1.3700	1.3700	1.3600	1.3600	0.000%	4	156	-82.353%