Dark

TQQQ20270115P22.5
TQQQ Jan 15 2027 22.50 Put (TQQQ270115P00022500)
option OPRA

EOD

Aug 7, 2026

0.6000-9.091%(-0.0600)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.6200	0.6200	0.6000	0.6000	-9.091%	22	3,087	0.000%
2026-08-05	0.6700	0.8200	0.6500	0.6600	-5.714%	40	3,101	-9.091%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-7.895%	4	3,111	-14.286%
2026-08-03	0.8000	0.8000	0.7600	0.7600	-15.556%	22	3,111	-21.053%
2026-07-31	1.0200	1.0500	0.8600	0.9000	-15.094%	12	3,125	-33.333%
2026-07-30	1.0600	1.0600	1.0600	1.0600	+9.278%	2	3,121	-43.396%
2026-07-29	1.0400	1.1600	0.9700	0.9700	-6.731%	29	3,138	-38.144%
2026-07-28	1.0400	1.0400	1.0400	1.0400	-2.804%	40	3,134	-42.308%
2026-07-27	1.0200	1.0700	1.0200	1.0700	-2.727%	2	3,134	-43.925%
2026-07-23	1.1000	1.1000	1.1000	1.1000	+22.222%	4	3,136	-45.455%
2026-07-22	0.9000	0.9000	0.9000	0.9000	-10.000%	10	3,146	-33.333%
2026-07-21	0.9000	1.0000	0.9000	1.0000	+6.383%	4	3,154	-40.000%
2026-07-20	0.9800	1.1100	0.9400	0.9400	-12.150%	10	3,156	-36.170%
2026-07-17	1.1400	1.1400	1.0000	1.0700	+7.000%	7	3,156	-43.925%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+2.041%	2	3,157	-40.000%
2026-07-13	0.8800	1.1600	0.8800	0.9800	+6.522%	3	3,159	-38.776%
2026-07-10	1.0000	1.0000	0.9200	0.9200	-8.000%	2	3,158	-34.783%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-11.504%	1	3,158	-40.000%
2026-07-07	1.0900	1.1300	1.0900	1.1300	+2.727%	3	3,159	-46.903%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+19.565%	2	3,160	-45.455%
2026-07-01	0.9100	0.9200	0.9100	0.9200	-8.000%	15	3,160	-34.783%
2026-06-29	1.0100	1.0300	0.9900	1.0000	-12.281%	10	3,161	-40.000%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-0.870%	14	3,172	-47.368%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+3.604%	3	3,172	-47.826%
2026-06-22	1.1000	1.1200	1.1000	1.1100	+6.731%	3	3,175	-45.946%
2026-06-18	1.0300	1.0400	1.0000	1.0400	+8.333%	201	3,374	-42.308%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-21.311%	1	3,374	-37.500%
2026-06-09	1.1700	1.3100	1.1700	1.2200	+11.927%	5	3,374	-50.820%
2026-06-08	1.0900	1.0900	1.0900	1.0900	-2.679%	2	3,377	-44.954%
2026-06-05	1.0500	1.1200	1.0300	1.1200	+14.286%	8	3,377	-46.429%
2026-06-03	0.9800	0.9800	0.9800	0.9800	+4.255%	3	3,379	-38.776%
2026-06-02	0.9900	1.0200	0.9400	0.9400	+3.297%	3	3,379	-36.170%
2026-06-01	1.1500	1.1500	0.9000	0.9100	-33.088%	35	3,379	-34.066%
2026-05-29	1.3300	1.3600	1.3300	1.3600	+38.776%	37	3,410	-55.882%
2026-05-26	1.0000	1.0000	0.9400	0.9800	-1.010%	56	3,447	-38.776%
2026-05-22	1.0500	1.0500	0.9900	0.9900	-14.655%	4	3,476	-39.394%
2026-05-21	1.1400	1.1600	1.1400	1.1600	+2.655%	12	3,478	-48.276%
2026-05-20	1.1300	1.1300	1.1300	1.1300	-4.237%	4	3,478	-46.903%
2026-05-19	1.1800	1.1800	1.1800	1.1800	0.000%	9	3,497	-49.153%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-3.279%	1	3,497	-49.153%
2026-05-15	1.2200	1.2200	1.2200	1.2200	-3.175%	2	3,497	-50.820%
2026-05-14	1.2600	1.2600	1.2600	1.2600	+11.504%	8	3,497	-52.381%
2026-05-13	1.1000	1.1300	1.1000	1.1300	-7.377%	3	3,505	-46.903%
2026-05-12	1.2100	1.2200	1.2100	1.2200	+7.018%	3	3,505	-50.820%
2026-05-11	1.1600	1.1600	1.1400	1.1400	-12.308%	14	3,505	-47.368%
2026-05-08	1.4000	1.4000	1.3000	1.3000	+10.169%	22	3,508	-53.846%
2026-05-07	1.2300	1.2300	1.1800	1.1800	-7.813%	14	3,530	-49.153%
2026-05-05	1.4500	1.4500	1.2800	1.2800	-1.538%	18	3,577	-53.125%
2026-05-04	1.3300	1.4800	1.2800	1.3000	-8.451%	244	3,563	-53.846%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-1.389%	2	3,561	-57.746%
2026-04-29	1.4400	1.4400	1.4400	1.4400	-5.263%	2	3,562	-58.333%
2026-04-28	1.5200	1.5200	1.5200	1.5200	+7.042%	12	3,564	-60.526%
2026-04-27	1.4200	1.4200	1.4200	1.4200	-2.069%	2	3,564	-57.746%
2026-04-24	1.5000	1.5200	1.4500	1.4500	-9.938%	11	3,562	-58.621%
2026-04-23	1.5500	1.6100	1.5300	1.6100	+5.229%	58	3,559	-62.733%
2026-04-22	1.5300	1.5300	1.4900	1.5300	+3.378%	93	3,567	-60.784%
2026-04-20	1.6200	1.6600	1.4800	1.4800	-1.987%	11	3,550	-59.459%
2026-04-17	1.5300	1.6600	1.4800	1.5100	-10.119%	36	3,550	-60.265%
2026-04-16	1.6500	1.6800	1.6500	1.6800	0.000%	3	3,549	-64.286%
2026-04-15	1.7700	1.7800	1.6800	1.6800	+1.205%	15	3,549	-64.286%
2026-04-14	1.6400	1.6600	1.6400	1.6600	-11.230%	5	3,550	-63.855%
2026-04-13	1.8700	1.8700	1.8700	1.8700	+1.630%	1	3,548	-67.914%
2026-04-10	1.8000	1.8400	1.8000	1.8400	-5.155%	4	3,548	-67.391%
2026-04-09	1.6700	2.0900	1.6700	1.9400	-8.491%	37	3,546	-69.072%
2026-04-08	1.9600	2.2000	1.9600	2.1200	-18.462%	94	3,527	-71.698%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-4.762%	1	3,446	-76.923%
2026-04-02	2.6500	2.8900	2.6000	2.7300	+6.641%	59	3,426	-78.022%
2026-04-01	2.7300	2.7300	2.5600	2.5600	-12.027%	3	3,426	-76.563%
2026-03-31	2.6700	3.0000	2.6700	2.9100	-4.590%	108	3,426	-79.381%
2026-03-30	3.0000	3.2000	2.7400	3.0500	0.000%	113	3,368	-80.328%
2026-03-27	3.0000	3.1000	2.7600	3.0500	+16.858%	11	3,356	-80.328%
2026-03-25	2.5500	2.6100	2.5500	2.6100	-3.333%	2	3,355	-77.011%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+5.058%	1	3,355	-77.778%
2026-03-23	2.5000	2.7000	2.5000	2.5700	-6.884%	17	3,355	-76.654%
2026-03-20	2.7600	2.7600	2.5500	2.7600	+8.661%	13	3,356	-78.261%
2026-03-19	2.5400	2.5400	2.5400	2.5400	+1.600%	1	3,355	-76.378%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+10.132%	4	3,359	-76.000%
2026-03-17	2.2000	2.2700	2.2000	2.2700	-1.304%	51	3,355	-73.568%
2026-03-16	2.4900	2.4900	2.3000	2.3000	-10.156%	16	3,340	-73.913%
2026-03-13	2.5700	2.5700	2.5600	2.5600	+14.798%	4	3,332	-76.563%
2026-03-11	2.1600	2.2600	2.0700	2.2300	-3.043%	19	3,516	-73.094%
2026-03-10	2.8200	2.8200	2.1900	2.3000	-4.564%	12	3,514	-73.913%
2026-03-09	2.5900	2.5900	2.4100	2.4100	+1.688%	240	3,506	-75.104%
2026-03-06	2.4700	2.5000	2.3300	2.3700	+4.405%	47	3,281	-74.684%
2026-03-05	2.2700	2.2700	2.2700	2.2700	+7.075%	2	3,251	-73.568%
2026-03-04	2.1700	2.1800	2.1200	2.1200	-12.757%	22	3,251	-71.698%
2026-03-03	2.4800	2.4800	2.4300	2.4300	+9.459%	7	3,231	-75.309%
2026-03-02	2.4000	2.4000	2.2200	2.2200	-1.333%	106	3,224	-72.973%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+3.211%	2	3,299	-73.333%
2026-02-24	2.2100	2.2100	2.1800	2.1800	-9.167%	12	3,297	-72.477%
2026-02-23	2.4000	2.4000	2.4000	2.4000	+8.108%	1	3,287	-75.000%
2026-02-20	2.1400	2.3000	2.0000	2.2200	-11.200%	23	3,288	-72.973%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+11.111%	1	3,283	-76.000%
2026-02-13	2.2500	2.2500	2.2500	2.2500	+13.065%	1	3,283	-73.333%
2026-02-12	2.5500	2.5500	1.9900	1.9900	-7.009%	3	3,283	-69.849%
2026-02-10	1.8300	2.1600	1.8300	2.1400	-1.835%	80	3,284	-71.963%
2026-02-06	2.5500	2.5500	2.1800	2.1800	-10.656%	5	3,274	-72.477%
2026-02-05	2.5900	2.5900	2.4400	2.4400	-2.008%	5	3,275	-75.410%
2026-02-04	2.4000	2.5000	2.4000	2.4900	+19.139%	104	3,272	-75.904%
2026-02-03	2.1000	2.1400	2.0900	2.0900	+6.091%	32	3,262	-71.292%
2026-02-02	1.9700	1.9700	1.9700	1.9700	-1.990%	1	3,240	-69.543%
2026-01-30	2.0000	2.0500	1.9000	2.0100	+8.065%	12	3,239	-70.149%
2026-01-29	2.0500	2.1000	1.8600	1.8600	+0.541%	9	3,229	-67.742%
2026-01-28	1.8700	1.8700	1.8500	1.8500	-8.416%	12	3,231	-67.568%
2026-01-27	2.1800	2.1800	2.0200	2.0200	+5.208%	6	3,233	-70.297%
2026-01-26	1.9200	1.9200	1.9200	1.9200	-0.518%	12	3,228	-68.750%
2026-01-23	2.4300	2.4300	1.9300	1.9300	+1.579%	21	3,230	-68.912%
2026-01-22	1.9000	1.9000	1.9000	1.9000	-11.628%	2	3,251	-68.421%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-2.273%	22	3,253	-72.093%
2026-01-20	2.2000	2.2500	1.9100	2.2000	+17.647%	259	3,263	-72.727%
2026-01-15	1.9000	1.9000	1.8700	1.8700	-8.780%	107	3,144	-67.914%
2026-01-14	2.1000	2.1200	2.0500	2.0500	+6.218%	122	3,148	-70.732%
2026-01-12	1.9100	1.9300	1.9000	1.9300	-3.015%	4	3,100	-68.912%
2026-01-09	1.9900	1.9900	1.9900	1.9900	-0.995%	1	3,100	-69.849%
2026-01-08	2.0100	2.0100	2.0100	2.0100	+5.789%	2	3,100	-70.149%
2026-01-05	1.9000	1.9000	1.9000	1.9000	-8.213%	2	3,100	-68.421%
2026-01-02	2.1200	2.1400	2.0000	2.0700	+0.485%	5	3,100	-71.014%
2025-12-31	2.1000	2.1000	2.0600	2.0600	+5.102%	3	3,094	-70.874%
2025-12-30	1.9600	1.9600	1.9600	1.9600	-0.508%	1	3,094	-69.388%
2025-12-29	2.0100	2.0300	1.9700	1.9700	+0.510%	5	3,094	-69.543%
2025-12-26	1.9700	1.9900	1.9400	1.9600	-1.010%	28	3,089	-69.388%
2025-12-24	2.0000	2.0700	1.9800	1.9800	-7.907%	7	3,101	-69.697%
2025-12-23	2.1500	2.1500	2.1500	2.1500	+3.365%	2	3,101	-72.093%
2025-12-22	2.0700	2.1400	2.0700	2.0800	-20.913%	6	3,099	-71.154%
2025-12-18	2.6300	2.6300	2.6300	2.6300	+9.583%	60	3,097	-77.186%
2025-12-17	2.3900	2.4500	2.3300	2.4000	+18.227%	11	3,097	-75.000%
2025-12-11	2.0300	2.0300	2.0300	2.0300	-10.965%	1	3,096	-70.443%
2025-12-10	2.2900	2.2900	2.2800	2.2800	+6.047%	5	3,096	-73.684%
2025-12-05	2.1500	2.1500	2.1500	2.1500	-9.664%	60	3,095	-72.093%
2025-12-04	2.3800	2.3800	2.3800	2.3800	+3.478%	3	3,035	-74.790%
2025-12-02	2.4500	2.4500	2.3000	2.3000	-4.167%	8	3,035	-73.913%
2025-12-01	2.7300	2.7300	2.4000	2.4000	-20.000%	7	3,038	-75.000%
2025-11-21	3.2900	3.2900	3.0000	3.0000	+1.010%	96	3,044	-80.000%
2025-11-20	2.9700	2.9700	2.9700	2.9700	0.000%	30	0	-79.798%