Dark

TQQQ20270115P22
TQQQ Jan 15 2027 22.00 Put (TQQQ270115P00022000)
option OPRA

EOD

Oct 1, 2026

0.1900-20.833%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.3300	0.1900	0.1900	-20.833%	21	353	0.000%
2026-09-30	0.2200	0.2900	0.2100	0.2400	+20.000%	29	355	-20.833%
2026-09-29	0.2900	0.3000	0.1800	0.2000	-20.000%	12	357	-5.000%
2026-09-28	0.2800	0.3000	0.2000	0.2500	-13.793%	26	360	-24.000%
2026-09-25	0.3800	0.3800	0.2100	0.2900	-3.333%	77	360	-34.483%
2026-09-24	0.2500	0.3000	0.2100	0.3000	+7.143%	6	312	-36.667%
2026-09-22	0.2000	0.3100	0.2000	0.2800	+27.273%	7	311	-32.143%
2026-09-21	0.2200	0.2200	0.2200	0.2200	-40.541%	1	310	-13.636%
2026-09-18	0.4000	0.4200	0.3600	0.3700	+2.778%	6	310	-48.649%
2026-09-17	0.3800	0.4200	0.2800	0.3600	-7.692%	11	311	-47.222%
2026-09-16	0.4100	0.4100	0.3400	0.3900	0.000%	6	309	-51.282%
2026-09-15	0.4100	0.5200	0.3900	0.3900	+21.875%	4	307	-51.282%
2026-09-14	0.4000	0.5200	0.3200	0.3200	-15.789%	28	306	-40.625%
2026-09-11	0.4200	0.6000	0.2900	0.3800	-13.636%	10	297	-50.000%
2026-09-10	0.4500	0.4600	0.4300	0.4400	+15.789%	8	291	-56.818%
2026-09-09	0.4800	0.4800	0.3100	0.3800	0.000%	4	286	-50.000%
2026-09-08	0.5000	0.5000	0.3500	0.3800	+8.571%	8	286	-50.000%
2026-09-04	0.3700	0.5200	0.3500	0.3500	-7.895%	5	283	-45.714%
2026-09-03	0.4400	0.4400	0.3800	0.3800	-7.317%	3	283	-50.000%
2026-09-02	0.3900	0.4100	0.3900	0.4100	-2.381%	2	283	-53.659%
2026-09-01	0.4100	0.4200	0.4100	0.4200	+2.439%	3	283	-54.762%
2026-08-31	0.4000	0.4100	0.3700	0.4100	-2.381%	3	284	-53.659%
2026-08-27	0.4200	0.4200	0.4200	0.4200	-16.000%	1	285	-54.762%
2026-08-26	0.4200	0.5500	0.4200	0.5000	+4.167%	3	286	-62.000%
2026-08-25	0.5100	0.5100	0.4800	0.4800	-26.154%	2	285	-60.417%
2026-08-24	0.6800	0.6800	0.6200	0.6500	+32.653%	3	287	-70.769%
2026-08-21	0.5300	0.5300	0.4900	0.4900	-7.547%	18	286	-61.224%
2026-08-20	0.5600	0.5600	0.5200	0.5300	-10.169%	36	291	-64.151%
2026-08-17	0.5900	0.5900	0.5900	0.5900	-3.279%	1	258	-67.797%
2026-08-14	0.6400	0.6400	0.5000	0.6100	-3.175%	34	258	-68.852%
2026-08-11	0.6300	0.6300	0.6300	0.6300	+3.279%	7	226	-69.841%
2026-08-07	0.7400	0.7400	0.6000	0.6100	-40.777%	3	223	-68.852%
2026-07-29	1.0300	1.0300	1.0300	1.0300	+4.040%	6	221	-81.553%
2026-07-28	1.1500	1.1900	0.9700	0.9900	-1.980%	416	700	-80.808%
2026-07-27	0.8000	1.1700	0.8000	1.0100	+23.171%	406	887	-81.188%
2026-07-21	0.8500	0.8600	0.7700	0.8200	-8.889%	14	885	-76.829%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-3.226%	2	882	-78.889%
2026-07-17	1.1700	1.3100	0.9300	0.9300	-7.921%	801	882	-79.570%
2026-07-08	1.0100	1.0100	1.0100	1.0100	+5.208%	1	156	-81.188%
2026-06-16	0.9300	0.9600	0.9100	0.9600	+6.667%	114	155	-80.208%
2026-06-15	0.8000	0.9100	0.7200	0.9000	-18.182%	70	99	-78.889%
2026-06-05	1.1000	1.1000	1.1000	1.1000	+20.879%	5	99	-82.727%
2026-06-02	0.9100	0.9100	0.9100	0.9100	-9.000%	1	99	-79.121%
2026-05-27	0.9500	1.0700	0.9500	1.0000	-1.961%	10	100	-81.000%
2026-05-26	0.9500	1.0200	0.9500	1.0200	+2.000%	3	95	-81.373%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-12.281%	1	95	-81.000%
2026-05-19	1.1400	1.1400	1.1400	1.1400	+4.587%	2	95	-83.333%
2026-05-18	1.0900	1.0900	1.0900	1.0900	-1.802%	2	99	-82.569%
2026-05-14	1.2500	1.2500	1.1100	1.1100	+0.909%	12	99	-82.883%
2026-05-12	1.1500	1.1500	1.1000	1.1000	-36.416%	4	97	-82.727%
2026-05-08	1.3000	1.7300	1.3000	1.7300	+34.109%	3	97	-89.017%
2026-05-04	1.3000	1.4500	1.2900	1.2900	+2.381%	5	99	-85.271%
2026-05-01	1.2600	1.2600	1.2600	1.2600	+27.273%	1	99	-84.921%
2026-04-30	1.3000	1.3000	0.9900	0.9900	-27.737%	17	99	-80.808%
2026-04-24	1.3700	1.3700	1.3700	1.3700	-8.054%	1	116	-86.131%
2026-04-21	1.4900	1.4900	1.4900	1.4900	-2.614%	1	118	-87.248%
2026-04-17	1.5300	1.5400	1.5300	1.5300	0.000%	7	119	-87.582%
2026-04-16	1.5300	1.5300	1.5300	1.5300	-1.290%	1	124	-87.582%
2026-04-15	1.6200	1.6200	1.5500	1.5500	-14.835%	5	123	-87.742%
2026-04-13	1.8300	1.8300	1.8200	1.8200	+1.111%	2	126	-89.560%
2026-04-10	1.8000	1.8000	1.8000	1.8000	-11.330%	20	126	-89.444%
2026-04-08	2.0300	2.0300	2.0300	2.0300	-17.814%	1	126	-90.640%
2026-04-07	2.4700	2.4700	2.4700	2.4700	+12.273%	1	127	-92.308%
2026-04-06	2.2400	2.2400	2.2000	2.2000	-16.667%	6	126	-91.364%
2026-04-01	2.6400	2.6400	2.6400	2.6400	+1.149%	1	121	-92.803%
2026-03-31	2.8300	2.8300	2.6100	2.6100	-16.077%	21	120	-92.720%
2026-03-30	3.0500	3.1100	3.0500	3.1100	+16.917%	2	120	-93.891%
2026-03-26	2.5600	2.6700	2.5500	2.6600	+8.571%	19	120	-92.857%
2026-03-25	2.4500	2.4500	2.4500	2.4500	0.000%	1	101	-92.245%
2026-03-24	2.4500	2.4500	2.4500	2.4500	+4.255%	1	100	-92.245%
2026-03-23	2.3500	2.5600	2.3500	2.3500	-11.321%	7	99	-91.915%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+4.743%	1	99	-92.830%
2026-03-19	2.6000	2.6000	2.5300	2.5300	+7.660%	5	98	-92.490%
2026-03-18	2.1500	2.3500	2.1500	2.3500	+7.306%	2	93	-91.915%
2026-03-17	2.2200	2.2200	2.1900	2.1900	-8.750%	4	91	-91.324%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+6.195%	1	95	-92.083%
2026-03-11	2.4000	2.4000	2.2300	2.2600	+10.244%	7	94	-91.593%
2026-03-10	2.3100	2.3100	2.0500	2.0500	-14.226%	5	98	-90.732%
2026-03-09	2.5100	2.5600	2.3900	2.3900	+10.138%	23	95	-92.050%
2026-03-05	2.2000	2.2000	2.1700	2.1700	-8.439%	2	76	-91.244%
2026-03-03	2.3700	2.3700	2.3700	2.3700	+22.165%	1	77	-91.983%
2026-02-25	1.9400	1.9400	1.9400	1.9400	-12.217%	2	77	-90.206%
2026-02-23	2.2100	2.2100	2.2100	2.2100	+5.238%	2	77	-91.403%
2026-02-20	2.1000	2.1000	2.1000	2.1000	-9.871%	2	75	-90.952%
2026-02-05	2.3300	2.3300	2.3300	2.3300	+8.879%	1	73	-91.845%
2026-02-04	2.1400	2.1400	2.1400	2.1400	+9.184%	1	73	-91.121%
2026-01-29	1.9600	1.9600	1.9600	1.9600	-6.667%	7	72	-90.306%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+5.000%	2	65	-90.952%
2026-01-05	1.9600	2.0000	1.9600	2.0000	-5.660%	4	61	-90.500%
2026-01-02	2.1200	2.1200	2.1200	2.1200	+4.950%	2	61	-91.038%
2025-12-19	2.1100	2.1100	1.7900	2.0200	-10.222%	4	61	-90.594%
2025-12-17	2.2500	2.2500	2.2500	2.2500	+8.173%	1	62	-91.556%
2025-12-15	1.6400	2.0800	1.6400	2.0800	-39.884%	2	61	-90.865%
2025-11-28	3.4600	3.4600	3.4600	3.4600	0.000%	1	61	-94.509%