Dark

TQQQ20270115P19
TQQQ Jan 15 2027 19.00 Put (TQQQ270115P00019000)
option OPRA

EOD

Aug 10, 2026

0.4400-2.222%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5500	0.5500	0.4400	0.4400	-2.222%	6	133	0.000%
2026-08-07	0.5600	0.5600	0.4500	0.4500	-6.250%	11	131	-2.222%
2026-08-06	0.5500	0.5800	0.4800	0.4800	-4.000%	15	129	-8.333%
2026-08-05	0.6500	0.6600	0.4900	0.5000	-9.091%	12	126	-12.000%
2026-08-04	0.5100	0.6100	0.4600	0.5500	0.000%	21	130	-20.000%
2026-08-03	0.6200	0.7500	0.5500	0.5500	-1.786%	8	127	-20.000%
2026-07-31	0.5400	0.5600	0.5400	0.5600	-13.846%	2	126	-21.429%
2026-07-30	0.7000	0.7000	0.6500	0.6500	-13.333%	215	325	-32.308%
2026-07-29	0.7400	0.7500	0.7400	0.7500	+5.634%	3	315	-41.333%
2026-07-28	0.9500	0.9500	0.7100	0.7100	-8.974%	11	316	-38.028%
2026-07-24	0.7700	0.7800	0.7700	0.7800	+11.429%	4	321	-43.590%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+27.273%	3	323	-37.143%
2026-07-21	0.6000	0.6000	0.5100	0.5500	-16.667%	13	325	-20.000%
2026-07-20	0.6600	0.6600	0.6600	0.6600	-21.429%	2	323	-33.333%
2026-07-16	0.8400	0.8400	0.8400	0.8400	+20.000%	1	325	-47.619%
2026-07-14	0.8300	0.8300	0.5800	0.7000	-1.408%	108	324	-37.143%
2026-07-13	0.8200	0.8200	0.5900	0.7100	-4.054%	258	327	-38.028%
2026-07-09	0.8100	0.8400	0.7200	0.7400	+1.370%	4	321	-40.541%
2026-07-08	0.9100	0.9100	0.7300	0.7300	-2.667%	8	321	-39.726%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-11.765%	3	321	-41.333%
2026-06-24	0.8500	0.8500	0.8500	0.8500	0.000%	200	318	-48.235%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+13.333%	3	118	-48.235%
2026-06-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	116	-41.333%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+10.294%	1	117	-41.333%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-1.449%	1	116	-35.294%
2026-06-01	0.6900	0.6900	0.6900	0.6900	+1.471%	1	116	-36.232%
2026-05-28	0.6000	0.7800	0.5800	0.6800	-16.049%	8	115	-35.294%
2026-05-27	0.7500	0.8100	0.7500	0.8100	-1.220%	3	121	-45.679%
2026-05-21	0.8200	0.8200	0.8200	0.8200	-1.205%	10	118	-46.341%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+3.750%	2	118	-46.988%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+1.266%	1	131	-45.000%
2026-05-13	0.7400	0.7900	0.7400	0.7900	-5.952%	2	131	-44.304%
2026-05-11	0.9100	0.9100	0.8400	0.8400	+1.205%	18	131	-47.619%
2026-05-04	0.8800	0.9800	0.7700	0.8300	-17.822%	10	136	-46.988%
2026-05-01	1.0200	1.0200	1.0100	1.0100	+3.061%	7	136	-56.436%
2026-04-30	0.9700	0.9800	0.9700	0.9800	-3.922%	2	136	-55.102%
2026-04-27	1.0200	1.0200	1.0200	1.0200	-6.422%	2	139	-56.863%
2026-04-23	1.1500	1.1500	1.0900	1.0900	-3.540%	9	139	-59.633%
2026-04-22	1.2700	1.2700	1.0800	1.1300	-6.612%	6	148	-61.062%
2026-04-21	1.2100	1.2100	1.2100	1.2100	+11.009%	1	147	-63.636%
2026-04-20	1.0900	1.0900	1.0900	1.0900	0.000%	2	147	-59.633%
2026-04-17	1.0900	1.0900	1.0900	1.0900	-0.909%	1	145	-59.633%
2026-04-15	1.3000	1.3000	1.1000	1.1000	-22.535%	3	145	-60.000%
2026-04-13	1.4200	1.4200	1.4200	1.4200	+4.412%	5	142	-69.014%
2026-04-10	1.3800	1.3800	1.3600	1.3600	-17.073%	2	143	-67.647%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+2.500%	1	145	-73.171%
2026-04-07	1.4400	1.6000	1.4400	1.6000	-13.978%	2	146	-72.500%
2026-04-01	2.0700	2.0700	1.8100	1.8600	-18.421%	7	146	-76.344%
2026-03-30	2.2800	2.2800	2.2800	2.2800	+6.047%	1	142	-80.702%
2026-03-27	2.0000	2.1600	2.0000	2.1500	+4.878%	12	142	-79.535%
2026-03-26	2.0500	2.0500	2.0500	2.0500	+16.477%	12	140	-78.537%
2026-03-25	1.7600	1.7600	1.7600	1.7600	-14.976%	1	138	-75.000%
2026-03-20	2.0000	2.0700	2.0000	2.0700	+17.614%	6	137	-78.744%
2026-03-19	1.6100	1.7600	1.6100	1.7600	+7.317%	2	136	-75.000%
2026-03-18	1.6400	1.6400	1.6400	1.6400	+6.494%	1	138	-73.171%
2026-03-17	1.5400	1.5400	1.5400	1.5400	-2.532%	5	138	-71.429%
2026-03-16	1.4200	1.5800	1.4200	1.5800	-16.842%	19	134	-72.152%
2026-03-13	1.7400	1.9100	1.7400	1.9000	+15.152%	4	122	-76.842%
2026-03-12	1.7600	1.8200	1.6500	1.6500	+1.852%	5	122	-73.333%
2026-03-10	1.7600	1.7600	1.5100	1.6200	-5.814%	193	118	-72.840%
2026-03-09	1.7200	1.7200	1.7200	1.7200	+6.832%	3	308	-74.419%
2026-03-04	1.6500	1.7200	1.5200	1.6100	+5.921%	12	306	-72.671%
2026-02-26	1.5200	1.5200	1.5200	1.5200	-11.628%	1	306	-71.053%
2026-02-23	1.8800	1.8800	1.7200	1.7200	+5.521%	3	305	-74.419%
2026-02-18	1.6300	1.6300	1.6300	1.6300	-1.212%	1	303	-73.006%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-15.385%	3	303	-73.333%
2026-02-13	1.9500	1.9500	1.9500	1.9500	+17.470%	1	303	-77.436%
2026-02-06	1.6600	1.6600	1.6600	1.6600	-4.598%	5	303	-73.494%
2026-02-05	1.7200	1.7600	1.7000	1.7400	+5.455%	25	301	-74.713%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+24.060%	1	319	-73.333%
2026-02-02	1.3300	1.3300	1.3300	1.3300	-11.921%	1	319	-66.917%
2026-01-29	1.4800	1.5700	1.4800	1.5100	-11.176%	18	320	-70.861%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-6.077%	3	323	-74.118%
2026-01-21	1.8100	1.8100	1.8100	1.8100	+30.216%	9	324	-75.691%
2026-01-20	1.7200	1.7200	1.3900	1.3900	-14.198%	9	324	-68.345%
2026-01-09	1.6800	1.6800	1.6200	1.6200	+3.185%	20	323	-72.840%
2026-01-05	1.5700	1.5700	1.5700	1.5700	+3.974%	1	331	-71.975%
2026-01-02	1.5100	1.5100	1.5100	1.5100	+0.667%	10	331	-70.861%
2025-12-31	1.3000	1.5000	1.3000	1.5000	+0.671%	4	319	-70.667%
2025-12-23	1.4900	1.4900	1.4900	1.4900	-11.310%	10	319	-70.470%
2025-12-17	1.6800	1.6800	1.6800	1.6800	+9.091%	1	309	-73.810%
2025-12-09	1.1700	1.6000	1.1500	1.5400	-31.556%	30	309	-71.429%
2025-11-20	2.1200	2.3000	2.1200	2.2500	0.000%	3	279	-80.444%