Dark

TQQQ20270115P19.5
TQQQ Jan 15 2027 19.50 Put (TQQQ270115P00019500)
option OPRA

EOD

Aug 6, 2026

0.4700-26.563%(-0.1700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4700	0.4700	0.4700	0.4700	-26.563%	5	829	0.000%
2026-08-05	0.4700	0.6400	0.4600	0.6400	+33.333%	4	827	-26.563%
2026-08-04	0.6000	0.6900	0.4800	0.4800	+2.128%	10	827	-2.083%
2026-08-03	0.6100	0.7000	0.4700	0.4700	-25.397%	8	825	0.000%
2026-07-31	0.6300	0.7700	0.6300	0.6300	+5.000%	10	828	-25.397%
2026-07-30	0.7200	0.7200	0.6000	0.6000	-15.493%	2	829	-21.667%
2026-07-29	0.7700	0.8500	0.7100	0.7100	-6.579%	8	829	-33.803%
2026-07-28	0.7600	0.7600	0.7600	0.7600	+15.152%	4	827	-38.158%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-5.714%	2	827	-28.788%
2026-07-21	0.8300	0.8500	0.6900	0.7000	-5.405%	453	877	-32.857%
2026-07-20	0.6700	0.8600	0.6700	0.7400	+10.448%	609	803	-36.486%
2026-07-17	0.7800	0.8900	0.6700	0.6700	0.000%	265	636	-29.851%
2026-07-16	0.6900	0.8500	0.6600	0.6700	0.000%	1,794	723	-29.851%
2026-07-15	0.7800	0.8500	0.6400	0.6700	-5.634%	736	372	-29.851%
2026-07-14	0.7800	0.8500	0.6500	0.7100	-8.974%	338	238	-33.803%
2026-07-13	0.6700	0.8600	0.6400	0.7800	-11.364%	233	218	-39.744%
2026-06-23	0.7600	0.8800	0.7600	0.8800	+33.333%	4	240	-46.591%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-17.500%	1	238	-28.788%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+15.942%	1	238	-41.250%
2026-06-09	1.0000	1.0000	0.6900	0.6900	-15.854%	2	239	-31.884%
2026-06-04	0.8200	0.8200	0.8200	0.8200	+46.429%	1	239	-42.683%
2026-06-03	0.5100	0.5600	0.5100	0.5600	-30.864%	2	238	-16.071%
2026-05-28	0.8000	0.8100	0.8000	0.8100	+22.727%	2	239	-41.975%
2026-05-27	0.8700	0.8700	0.6600	0.6600	-16.456%	15	239	-28.788%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-7.059%	2	225	-40.506%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-6.593%	1	225	-44.706%
2026-05-13	0.8600	0.9100	0.8600	0.9100	0.000%	2	220	-48.352%
2026-05-12	0.9900	1.0100	0.9100	0.9100	-1.087%	24	220	-48.352%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+16.456%	1	220	-48.913%
2026-05-05	0.8900	0.9100	0.7900	0.7900	-28.182%	13	225	-40.506%
2026-04-27	1.1000	1.1000	1.1000	1.1000	-7.563%	60	226	-57.273%
2026-04-23	1.1900	1.1900	1.1900	1.1900	-32.000%	3	226	-60.504%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+41.129%	1	223	-73.143%
2026-04-16	1.2500	1.3500	1.1700	1.2400	+3.333%	155	223	-62.097%
2026-04-15	1.2400	1.4000	1.2000	1.2000	-4.000%	39	313	-60.833%
2026-04-14	1.2700	1.2800	1.2500	1.2500	-9.420%	33	345	-62.400%
2026-04-13	1.4300	1.5000	1.3600	1.3800	-3.497%	53	372	-65.942%
2026-04-10	1.3700	1.4900	1.3700	1.4300	-4.667%	39	422	-67.133%
2026-04-09	1.2200	1.5000	1.2100	1.5000	-25.373%	27	460	-68.667%
2026-04-02	2.2100	2.2100	2.0100	2.0100	+10.440%	5	496	-76.617%
2026-04-01	1.9000	2.0800	1.8200	1.8200	-18.386%	14	496	-74.176%
2026-03-31	2.4000	2.4100	2.1000	2.2300	-2.620%	32	505	-78.924%
2026-03-30	2.2900	2.2900	2.2900	2.2900	-2.553%	1	528	-79.476%
2026-03-27	2.3200	2.3800	2.2500	2.3500	+2.620%	34	528	-80.000%
2026-03-26	2.1100	2.2900	2.1100	2.2900	+30.114%	33	559	-79.476%
2026-03-24	1.8200	1.8300	1.7600	1.7600	-6.878%	15	586	-73.295%
2026-03-23	2.0000	2.0100	1.8900	1.8900	-11.268%	13	599	-75.132%
2026-03-20	2.0200	2.1300	2.0000	2.1300	+9.231%	81	608	-77.934%
2026-03-19	1.7700	1.9500	1.7700	1.9500	+6.557%	2	687	-75.897%
2026-03-18	1.8600	1.8600	1.8300	1.8300	+5.172%	3	687	-74.317%
2026-03-17	1.7400	1.7400	1.7400	1.7400	-7.447%	5	688	-72.989%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-6.000%	3	684	-75.000%
2026-03-13	1.8500	2.0000	1.8500	2.0000	+20.482%	3	687	-76.500%
2026-03-10	1.7700	1.7700	1.6200	1.6600	-14.433%	5	688	-71.687%
2026-03-09	1.9700	1.9700	1.9400	1.9400	+12.139%	6	691	-75.773%
2026-03-04	1.8200	1.8300	1.7300	1.7300	+7.453%	10	685	-72.832%
2026-02-25	1.6100	1.6100	1.6100	1.6100	-10.556%	1	696	-70.807%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+4.651%	1	696	-73.889%
2026-02-20	1.7400	1.7400	1.7200	1.7200	-11.795%	3	697	-72.674%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+3.723%	1	700	-75.897%
2026-02-13	1.8800	1.8800	1.8800	1.8800	+13.253%	1	698	-75.000%
2026-02-12	1.7100	1.7100	1.6600	1.6600	+0.606%	11	698	-71.687%
2026-02-11	1.6500	1.6500	1.6500	1.6500	-5.714%	16	687	-71.515%
2026-02-05	1.7300	1.7500	1.7100	1.7500	+4.167%	24	703	-73.143%
2026-02-04	1.7100	1.7100	1.6600	1.6800	+5.660%	20	721	-72.024%
2026-02-03	1.6000	1.6400	1.5900	1.5900	+6.711%	17	716	-70.440%
2026-02-02	1.3400	1.4900	1.3400	1.4900	-5.696%	2	718	-68.456%
2026-01-29	1.6000	1.6000	1.5800	1.5800	+6.040%	2	720	-70.253%
2026-01-26	1.4900	1.4900	1.4900	1.4900	+2.055%	10	720	-68.456%
2026-01-23	1.4600	1.4600	1.4600	1.4600	-7.006%	1	730	-67.808%
2026-01-22	1.5700	1.5700	1.5700	1.5700	-4.848%	1	729	-70.064%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+0.610%	2	728	-71.515%
2026-01-20	1.5500	1.7100	1.5500	1.6400	+19.708%	30	730	-71.341%
2026-01-15	1.3700	1.3700	1.3700	1.3700	-6.164%	1	760	-65.693%
2026-01-06	1.2000	1.4600	1.2000	1.4600	-3.947%	4	761	-67.808%
2025-12-30	1.5200	1.5200	1.5200	1.5200	-5.000%	4	757	-69.079%
2025-12-23	1.5700	1.6100	1.5700	1.6000	+5.960%	25	761	-70.625%
2025-12-19	1.5200	1.5300	1.5100	1.5100	-14.689%	10	736	-68.874%
2025-12-17	1.6900	1.7700	1.6900	1.7700	+5.988%	5	726	-73.446%
2025-12-12	1.7600	1.7600	1.4600	1.6700	+1.212%	41	723	-71.856%
2025-12-11	1.5900	1.6500	1.5900	1.6500	-4.070%	10	682	-71.515%
2025-12-10	1.7000	1.7200	1.5800	1.7200	0.000%	51	672	-72.674%
2025-12-05	1.4600	2.0200	1.4600	1.7200	-6.011%	90	621	-72.674%
2025-12-04	1.7000	1.9200	1.7000	1.8300	-1.613%	40	531	-74.317%
2025-11-28	1.8600	1.8600	1.8600	1.8600	-15.455%	1	491	-74.731%
2025-11-25	2.2000	2.2000	2.2000	2.2000	+1.382%	2	492	-78.636%
2025-11-24	2.0800	2.2400	2.0400	2.1700	-6.061%	30	490	-78.341%
2025-11-20	2.1000	2.5400	2.1000	2.3100	0.000%	40	460	-79.654%