Dark

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

EOD

Oct 1, 2026

0.2500+66.667%(+0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2400	0.2500	0.1700	0.2500	+66.667%	8	181	0.000%
2026-09-30	0.2100	0.2100	0.1400	0.1500	-16.667%	40	185	+66.667%
2026-09-29	0.2400	0.2700	0.1500	0.1800	0.000%	37	167	+38.889%
2026-09-28	0.2800	0.2800	0.1800	0.1800	-5.263%	11	161	+38.889%
2026-09-25	0.2900	0.2900	0.1900	0.1900	-13.636%	18	157	+31.579%
2026-09-24	0.2300	0.2700	0.2100	0.2200	0.000%	6	150	+13.636%
2026-09-23	0.2800	0.2800	0.2200	0.2200	+10.000%	6	151	+13.636%
2026-09-22	0.2900	0.2900	0.2000	0.2000	-16.667%	16	151	+25.000%
2026-09-21	0.3300	0.3300	0.2400	0.2400	+4.348%	17	145	+4.167%
2026-09-18	0.2800	0.3200	0.2200	0.2300	-30.303%	9	142	+8.696%
2026-09-17	0.4100	0.4100	0.2300	0.3300	+50.000%	18	148	-24.242%
2026-09-16	0.2800	0.3600	0.2200	0.2200	-24.138%	7	142	+13.636%
2026-09-15	0.4300	0.4300	0.2400	0.2900	-3.333%	13	145	-13.793%
2026-09-14	0.2500	0.4200	0.2500	0.3000	-14.286%	18	144	-16.667%
2026-09-10	0.3600	0.3600	0.3500	0.3500	+20.690%	18	153	-28.571%
2026-09-09	0.3800	0.3800	0.2300	0.2900	-3.333%	44	157	-13.793%
2026-09-08	0.2900	0.3700	0.2600	0.3000	+3.448%	17	149	-16.667%
2026-09-04	0.3200	0.3200	0.2800	0.2900	-3.333%	4	144	-13.793%
2026-09-03	0.3700	0.3800	0.3000	0.3000	-6.250%	6	144	-16.667%
2026-09-02	0.3600	0.4100	0.2300	0.3200	-5.882%	15	144	-21.875%
2026-09-01	0.3900	0.3900	0.2800	0.3400	+9.677%	10	145	-26.471%
2026-08-31	0.4000	0.4000	0.3100	0.3100	-6.061%	16	145	-19.355%
2026-08-28	0.4000	0.4000	0.3300	0.3300	-5.714%	4	142	-24.242%
2026-08-27	0.3300	0.3500	0.3300	0.3500	+2.941%	3	142	-28.571%
2026-08-26	0.5200	0.5200	0.3400	0.3400	-5.556%	8	143	-26.471%
2026-08-25	0.4100	0.4100	0.3600	0.3600	-14.286%	2	143	-30.556%
2026-08-24	0.4800	0.4800	0.4200	0.4200	-2.326%	2	142	-40.476%
2026-08-20	0.5200	0.5200	0.3300	0.4300	+22.857%	35	142	-41.860%
2026-08-18	0.4400	0.5000	0.3500	0.3500	-14.634%	8	114	-28.571%
2026-08-17	0.4100	0.4900	0.3500	0.4100	+7.895%	8	115	-39.024%
2026-08-14	0.3900	0.4300	0.3400	0.3800	-17.391%	8	115	-34.211%
2026-08-13	0.4900	0.5000	0.4100	0.4600	+31.429%	4	115	-45.652%
2026-08-12	0.5200	0.5200	0.2800	0.3500	-20.455%	29	112	-28.571%
2026-08-11	0.4700	0.4700	0.4400	0.4400	0.000%	2	134	-43.182%
2026-08-10	0.5500	0.5500	0.4400	0.4400	-2.222%	6	133	-43.182%
2026-08-07	0.5600	0.5600	0.4500	0.4500	-6.250%	11	131	-44.444%
2026-08-06	0.5500	0.5800	0.4800	0.4800	-4.000%	15	129	-47.917%
2026-08-05	0.6500	0.6600	0.4900	0.5000	-9.091%	12	126	-50.000%
2026-08-04	0.5100	0.6100	0.4600	0.5500	0.000%	21	130	-54.545%
2026-08-03	0.6200	0.7500	0.5500	0.5500	-1.786%	8	127	-54.545%
2026-07-31	0.5400	0.5600	0.5400	0.5600	-13.846%	2	126	-55.357%
2026-07-30	0.7000	0.7000	0.6500	0.6500	-13.333%	215	325	-61.538%
2026-07-29	0.7400	0.7500	0.7400	0.7500	+5.634%	3	315	-66.667%
2026-07-28	0.9500	0.9500	0.7100	0.7100	-8.974%	11	316	-64.789%
2026-07-24	0.7700	0.7800	0.7700	0.7800	+11.429%	4	321	-67.949%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+27.273%	3	323	-64.286%
2026-07-21	0.6000	0.6000	0.5100	0.5500	-16.667%	13	325	-54.545%
2026-07-20	0.6600	0.6600	0.6600	0.6600	-21.429%	2	323	-62.121%
2026-07-16	0.8400	0.8400	0.8400	0.8400	+20.000%	1	325	-70.238%
2026-07-14	0.8300	0.8300	0.5800	0.7000	-1.408%	108	324	-64.286%
2026-07-13	0.8200	0.8200	0.5900	0.7100	-4.054%	258	327	-64.789%
2026-07-09	0.8100	0.8400	0.7200	0.7400	+1.370%	4	321	-66.216%
2026-07-08	0.9100	0.9100	0.7300	0.7300	-2.667%	8	321	-65.753%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-11.765%	3	321	-66.667%
2026-06-24	0.8500	0.8500	0.8500	0.8500	0.000%	200	318	-70.588%
2026-06-23	0.8500	0.8500	0.8500	0.8500	+13.333%	3	118	-70.588%
2026-06-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	116	-66.667%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+10.294%	1	117	-66.667%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-1.449%	1	116	-63.235%
2026-06-01	0.6900	0.6900	0.6900	0.6900	+1.471%	1	116	-63.768%
2026-05-28	0.6000	0.7800	0.5800	0.6800	-16.049%	8	115	-63.235%
2026-05-27	0.7500	0.8100	0.7500	0.8100	-1.220%	3	121	-69.136%
2026-05-21	0.8200	0.8200	0.8200	0.8200	-1.205%	10	118	-69.512%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+3.750%	2	118	-69.880%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+1.266%	1	131	-68.750%
2026-05-13	0.7400	0.7900	0.7400	0.7900	-5.952%	2	131	-68.354%
2026-05-11	0.9100	0.9100	0.8400	0.8400	+1.205%	18	131	-70.238%
2026-05-04	0.8800	0.9800	0.7700	0.8300	-17.822%	10	136	-69.880%
2026-05-01	1.0200	1.0200	1.0100	1.0100	+3.061%	7	136	-75.248%
2026-04-30	0.9700	0.9800	0.9700	0.9800	-3.922%	2	136	-74.490%
2026-04-27	1.0200	1.0200	1.0200	1.0200	-6.422%	2	139	-75.490%
2026-04-23	1.1500	1.1500	1.0900	1.0900	-3.540%	9	139	-77.064%
2026-04-22	1.2700	1.2700	1.0800	1.1300	-6.612%	6	148	-77.876%
2026-04-21	1.2100	1.2100	1.2100	1.2100	+11.009%	1	147	-79.339%
2026-04-20	1.0900	1.0900	1.0900	1.0900	0.000%	2	147	-77.064%
2026-04-17	1.0900	1.0900	1.0900	1.0900	-0.909%	1	145	-77.064%
2026-04-15	1.3000	1.3000	1.1000	1.1000	-22.535%	3	145	-77.273%
2026-04-13	1.4200	1.4200	1.4200	1.4200	+4.412%	5	142	-82.394%
2026-04-10	1.3800	1.3800	1.3600	1.3600	-17.073%	2	143	-81.618%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+2.500%	1	145	-84.756%
2026-04-07	1.4400	1.6000	1.4400	1.6000	-13.978%	2	146	-84.375%
2026-04-01	2.0700	2.0700	1.8100	1.8600	-18.421%	7	146	-86.559%
2026-03-30	2.2800	2.2800	2.2800	2.2800	+6.047%	1	142	-89.035%
2026-03-27	2.0000	2.1600	2.0000	2.1500	+4.878%	12	142	-88.372%
2026-03-26	2.0500	2.0500	2.0500	2.0500	+16.477%	12	140	-87.805%
2026-03-25	1.7600	1.7600	1.7600	1.7600	-14.976%	1	138	-85.795%
2026-03-20	2.0000	2.0700	2.0000	2.0700	+17.614%	6	137	-87.923%
2026-03-19	1.6100	1.7600	1.6100	1.7600	+7.317%	2	136	-85.795%
2026-03-18	1.6400	1.6400	1.6400	1.6400	+6.494%	1	138	-84.756%
2026-03-17	1.5400	1.5400	1.5400	1.5400	-2.532%	5	138	-83.766%
2026-03-16	1.4200	1.5800	1.4200	1.5800	-16.842%	19	134	-84.177%
2026-03-13	1.7400	1.9100	1.7400	1.9000	+15.152%	4	122	-86.842%
2026-03-12	1.7600	1.8200	1.6500	1.6500	+1.852%	5	122	-84.848%
2026-03-10	1.7600	1.7600	1.5100	1.6200	-5.814%	193	118	-84.568%
2026-03-09	1.7200	1.7200	1.7200	1.7200	+6.832%	3	308	-85.465%
2026-03-04	1.6500	1.7200	1.5200	1.6100	+5.921%	12	306	-84.472%
2026-02-26	1.5200	1.5200	1.5200	1.5200	-11.628%	1	306	-83.553%
2026-02-23	1.8800	1.8800	1.7200	1.7200	+5.521%	3	305	-85.465%
2026-02-18	1.6300	1.6300	1.6300	1.6300	-1.212%	1	303	-84.663%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-15.385%	3	303	-84.848%
2026-02-13	1.9500	1.9500	1.9500	1.9500	+17.470%	1	303	-87.179%
2026-02-06	1.6600	1.6600	1.6600	1.6600	-4.598%	5	303	-84.940%
2026-02-05	1.7200	1.7600	1.7000	1.7400	+5.455%	25	301	-85.632%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+24.060%	1	319	-84.848%
2026-02-02	1.3300	1.3300	1.3300	1.3300	-11.921%	1	319	-81.203%
2026-01-29	1.4800	1.5700	1.4800	1.5100	-11.176%	18	320	-83.444%
2026-01-27	1.7000	1.7000	1.7000	1.7000	-6.077%	3	323	-85.294%
2026-01-21	1.8100	1.8100	1.8100	1.8100	+30.216%	9	324	-86.188%
2026-01-20	1.7200	1.7200	1.3900	1.3900	-14.198%	9	324	-82.014%
2026-01-09	1.6800	1.6800	1.6200	1.6200	+3.185%	20	323	-84.568%
2026-01-05	1.5700	1.5700	1.5700	1.5700	+3.974%	1	331	-84.076%
2026-01-02	1.5100	1.5100	1.5100	1.5100	+0.667%	10	331	-83.444%
2025-12-31	1.3000	1.5000	1.3000	1.5000	+0.671%	4	319	-83.333%
2025-12-23	1.4900	1.4900	1.4900	1.4900	-11.310%	10	319	-83.221%
2025-12-17	1.6800	1.6800	1.6800	1.6800	+9.091%	1	309	-85.119%
2025-12-09	1.1700	1.6000	1.1500	1.5400	-31.556%	30	309	-83.766%
2025-11-20	2.1200	2.3000	2.1200	2.2500	0.000%	3	279	-88.889%