Dark

TQQQ20270115P21
TQQQ Jan 15 2027 21.00 Put (TQQQ270115P00021000)
option OPRA

EOD

Oct 1, 2026

0.1900-5.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.1900	0.1900	-5.000%	7	325	0.000%
2026-09-30	0.3000	0.3000	0.1500	0.2000	-25.926%	21	322	-5.000%
2026-09-29	0.2600	0.3200	0.1900	0.2700	+3.846%	26	309	-29.630%
2026-09-28	0.3300	0.3300	0.2500	0.2600	+18.182%	13	308	-26.923%
2026-09-25	0.2200	0.5100	0.1800	0.2200	-18.519%	62	307	-13.636%
2026-09-24	0.3200	0.3500	0.2700	0.2700	+8.000%	19	301	-29.630%
2026-09-23	0.2300	0.3200	0.2300	0.2500	-19.355%	13	299	-24.000%
2026-09-22	0.2700	0.3400	0.2200	0.3100	-11.429%	22	299	-38.710%
2026-09-21	0.2700	0.3500	0.2500	0.3500	+16.667%	9	304	-45.714%
2026-09-18	0.3900	0.3900	0.2500	0.3000	-11.765%	26	301	-36.667%
2026-09-17	0.3300	0.3400	0.3300	0.3400	-22.727%	7	299	-44.118%
2026-09-16	0.4100	0.4400	0.4100	0.4400	+22.222%	15	297	-56.818%
2026-09-15	0.2500	0.3700	0.2500	0.3600	-7.692%	7	298	-47.222%
2026-09-14	0.4000	0.4500	0.3600	0.3900	+14.706%	5	293	-51.282%
2026-09-11	0.3700	0.3900	0.2700	0.3400	-20.930%	8	292	-44.118%
2026-09-10	0.4200	0.5300	0.3900	0.4300	+34.375%	9	290	-55.814%
2026-09-09	0.4000	0.4000	0.2900	0.3200	+3.226%	6	291	-40.625%
2026-09-08	0.4000	0.4000	0.3100	0.3100	+10.714%	4	290	-38.710%
2026-09-04	0.3700	0.3700	0.2800	0.2800	-24.324%	10	285	-32.143%
2026-09-03	0.4100	0.4100	0.2400	0.3700	-11.905%	6	285	-48.649%
2026-09-02	0.4200	0.4600	0.4100	0.4200	+31.250%	6	286	-54.762%
2026-09-01	0.4900	0.4900	0.3200	0.3200	-17.949%	2	287	-40.625%
2026-08-31	0.4700	0.6400	0.2400	0.3900	0.000%	11	286	-51.282%
2026-08-25	0.4500	0.4500	0.3800	0.3900	-13.333%	6	286	-51.282%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-4.255%	1	288	-57.778%
2026-08-21	0.4600	0.5000	0.4600	0.4700	0.000%	7	288	-59.574%
2026-08-20	0.5200	0.5600	0.4700	0.4700	-6.000%	3	283	-59.574%
2026-08-19	0.4000	0.5300	0.4000	0.5000	-1.961%	17	284	-62.000%
2026-08-18	0.4500	0.5100	0.4500	0.5100	+30.769%	6	287	-62.745%
2026-08-17	0.5400	0.5400	0.3900	0.3900	-2.500%	2	288	-51.282%
2026-08-14	0.3900	0.4000	0.3900	0.4000	-18.367%	10	288	-52.500%
2026-08-11	0.5000	0.5200	0.4000	0.4900	-3.922%	63	281	-61.224%
2026-08-07	0.5400	0.5400	0.5100	0.5100	-3.774%	11	233	-62.745%
2026-08-04	0.5300	0.5300	0.5300	0.5300	-23.188%	2	223	-64.151%
2026-08-03	0.7100	0.7800	0.5900	0.6900	-29.592%	41	225	-72.464%
2026-07-31	0.9800	0.9800	0.9800	0.9800	+13.953%	1	214	-80.612%
2026-07-28	0.9500	0.9600	0.7600	0.8600	+3.614%	112	250	-77.907%
2026-07-24	0.8300	0.8300	0.8300	0.8300	+2.469%	1	274	-77.108%
2026-07-23	0.8100	0.8100	0.8100	0.8100	-2.410%	6	280	-76.543%
2026-07-22	1.0200	1.0200	0.7200	0.8300	+13.699%	31	277	-77.108%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-5.195%	1	272	-73.973%
2026-07-13	0.7700	0.7700	0.7700	0.7700	-3.750%	1	272	-75.325%
2026-07-10	0.7800	0.8000	0.7800	0.8000	-4.762%	7	271	-76.250%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-11.579%	1	277	-77.381%
2026-07-02	0.7800	0.9500	0.7800	0.9500	-9.524%	2	276	-80.000%
2026-06-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	276	-81.905%
2026-06-23	1.0500	1.0700	1.0500	1.0500	+22.093%	7	275	-81.905%
2026-06-16	0.8800	0.9900	0.7800	0.8600	+16.216%	488	289	-77.907%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-32.727%	1	171	-74.324%
2026-06-11	1.0600	1.1000	1.0600	1.1000	-1.786%	13	171	-82.727%
2026-06-10	1.0000	1.1200	1.0000	1.1200	+34.940%	102	202	-83.036%
2026-06-01	0.8000	0.8500	0.8000	0.8300	+31.746%	3	100	-77.108%
2026-05-29	0.6700	0.6700	0.6300	0.6300	-23.171%	2	97	-69.841%
2026-05-28	0.9200	1.0000	0.8000	0.8200	-5.747%	21	97	-76.829%
2026-05-27	0.8900	1.1200	0.7800	0.8700	-15.534%	20	90	-78.161%
2026-05-21	1.0200	1.0300	1.0200	1.0300	+8.421%	29	78	-81.553%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-19.492%	1	78	-80.000%
2026-05-18	1.1800	1.1800	1.1800	1.1800	+25.532%	4	101	-83.898%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-2.083%	6	101	-79.787%
2026-05-11	1.1100	1.1300	0.9600	0.9600	-11.927%	21	104	-80.208%
2026-05-08	1.0400	1.1000	1.0400	1.0900	+2.830%	31	129	-82.569%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-11.667%	5	151	-82.075%
2026-05-06	1.4700	1.4700	1.2000	1.2000	+8.108%	3	146	-84.167%
2026-05-01	1.1000	1.1300	1.0700	1.1100	-9.756%	55	95	-82.883%
2026-04-30	1.1000	1.2300	1.1000	1.2300	-10.219%	36	95	-84.553%
2026-04-23	1.3700	1.3700	1.3700	1.3700	+1.481%	2	65	-86.131%
2026-04-15	1.3500	1.3500	1.3500	1.3500	-29.319%	3	65	-85.926%
2026-04-06	1.9100	1.9100	1.9100	1.9100	-25.391%	2	65	-90.052%
2026-03-27	2.5600	2.5600	2.5600	2.5600	+2.400%	1	67	-92.578%
2026-03-26	2.3500	2.5000	2.3500	2.5000	+6.383%	3	67	-92.400%
2026-03-24	2.3500	2.3500	2.3500	2.3500	+4.444%	2	65	-91.915%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-5.063%	1	63	-91.556%
2026-03-20	2.1600	2.3700	2.1600	2.3700	+10.233%	3	63	-91.983%
2026-03-19	2.1500	2.1500	2.1500	2.1500	-0.922%	1	63	-91.163%
2026-03-03	2.1500	2.1700	2.1500	2.1700	+3.333%	3	64	-91.244%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+19.318%	1	62	-90.952%
2026-02-17	1.7600	1.7600	1.7600	1.7600	-8.808%	1	62	-89.205%
2026-02-12	1.8200	1.9400	1.6400	1.9300	+10.286%	11	62	-90.155%
2025-12-31	1.5500	1.7500	1.5500	1.7500	-8.377%	2	61	-89.143%
2025-12-19	1.9100	1.9100	1.9100	1.9100	-8.173%	6	61	-90.052%
2025-12-17	1.9100	2.0800	1.9100	2.0800	+6.667%	4	67	-90.865%
2025-12-16	2.0400	2.0400	1.9500	1.9500	-3.465%	9	64	-90.256%
2025-12-12	2.0200	2.0200	2.0200	2.0200	-8.182%	2	57	-90.594%
2025-12-01	2.2000	2.2000	2.2000	2.2000	-18.519%	1	55	-91.364%
2025-11-24	2.7000	2.7000	2.7000	2.7000	0.000%	1	55	-92.963%