Dark

TQQQ20270115P23
TQQQ Jan 15 2027 23.00 Put (TQQQ270115P00023000)
option OPRA

EOD

Oct 1, 2026

0.28000.000%(0.0000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3900	0.2800	0.2800	0.000%	23	357	0.000%
2026-09-30	0.3500	0.3700	0.2700	0.2800	-6.667%	13	359	0.000%
2026-09-29	0.3300	0.3300	0.3000	0.3000	-23.077%	3	346	-6.667%
2026-09-28	0.3300	0.3900	0.3300	0.3900	+2.632%	20	347	-28.205%
2026-09-25	0.4100	0.4100	0.3100	0.3800	-7.317%	11	329	-26.316%
2026-09-24	0.4100	0.4300	0.4100	0.4100	+28.125%	9	323	-31.707%
2026-09-23	0.3700	0.4100	0.3000	0.3200	-3.030%	12	314	-12.500%
2026-09-22	0.3300	0.3300	0.3300	0.3300	-13.158%	5	314	-15.152%
2026-09-21	0.3300	0.3800	0.3100	0.3800	0.000%	8	311	-26.316%
2026-09-18	0.3800	0.3800	0.3800	0.3800	-2.564%	1	305	-26.316%
2026-09-17	0.3900	0.3900	0.3900	0.3900	-17.021%	1	306	-28.205%
2026-09-16	0.4700	0.4700	0.4700	0.4700	+2.174%	2	306	-40.426%
2026-09-15	0.5100	0.5100	0.4600	0.4600	-14.815%	2	308	-39.130%
2026-09-14	0.5400	0.5400	0.5400	0.5400	-1.818%	2	308	-48.148%
2026-09-11	0.5500	0.5500	0.5500	0.5500	+12.245%	1	307	-49.091%
2026-09-10	0.4800	0.4900	0.4800	0.4900	+22.500%	2	306	-42.857%
2026-09-04	0.4600	0.4700	0.3900	0.4000	0.000%	6	305	-30.000%
2026-09-03	0.4200	0.4600	0.4000	0.4000	-18.367%	3	305	-30.000%
2026-09-02	0.5100	0.5300	0.4700	0.4900	-5.769%	4	304	-42.857%
2026-09-01	0.4800	0.5200	0.4700	0.5200	+13.043%	3	304	-46.154%
2026-08-31	0.4500	0.4600	0.4500	0.4600	0.000%	2	305	-39.130%
2026-08-28	0.4000	0.4600	0.4000	0.4600	-2.128%	2	305	-39.130%
2026-08-27	0.4600	0.4700	0.4600	0.4700	-21.667%	6	305	-40.426%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+5.263%	1	310	-53.333%
2026-08-25	0.5700	0.5700	0.5700	0.5700	-10.938%	2	310	-50.877%
2026-08-24	0.6400	0.6400	0.6400	0.6400	+4.918%	2	310	-56.250%
2026-08-20	0.7200	0.7200	0.6100	0.6100	+1.667%	10	312	-54.098%
2026-08-19	0.6000	0.6000	0.6000	0.6000	+9.091%	1	311	-53.333%
2026-08-17	0.6900	0.6900	0.5300	0.5500	-12.698%	4	311	-49.091%
2026-08-14	0.6300	0.6300	0.6300	0.6300	+18.868%	6	313	-55.556%
2026-08-13	0.5300	0.5300	0.5300	0.5300	-5.357%	1	308	-47.170%
2026-08-12	0.5600	0.5600	0.5600	0.5600	-6.667%	1	307	-50.000%
2026-08-11	0.7100	0.7100	0.5700	0.6000	-25.000%	9	307	-53.333%
2026-08-10	0.8000	0.8000	0.8000	0.8000	+37.931%	1	307	-65.000%
2026-08-07	0.7500	0.7500	0.5700	0.5800	-14.706%	3	308	-51.724%
2026-08-05	0.6800	0.7000	0.6800	0.6800	-28.421%	5	308	-58.824%
2026-07-31	0.9100	0.9700	0.8900	0.9500	-9.524%	16	304	-70.526%
2026-07-30	0.9700	1.0500	0.9600	1.0500	-7.895%	12	300	-73.333%
2026-07-29	0.9600	1.1400	0.9600	1.1400	+10.680%	26	307	-75.439%
2026-07-28	1.0300	1.0300	1.0300	1.0300	-4.630%	16	297	-72.816%
2026-07-23	1.0100	1.0800	1.0100	1.0800	-12.195%	164	282	-74.074%
2026-07-13	1.2300	1.2300	1.2300	1.2300	+24.242%	1	281	-77.236%
2026-07-07	1.3300	1.3300	0.9900	0.9900	+11.236%	54	287	-71.717%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-31.538%	1	290	-68.539%
2026-06-25	1.2300	1.3000	1.2300	1.3000	-5.797%	2	289	-78.462%
2026-06-23	1.2300	1.3800	1.2300	1.3800	+56.818%	3	289	-79.710%
2026-06-22	0.8800	0.8800	0.8800	0.8800	-20.000%	1	288	-68.182%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+8.911%	1	289	-74.545%
2026-06-16	1.0100	1.0100	1.0100	1.0100	-13.675%	1	289	-72.277%
2026-06-12	1.0300	1.1700	0.9700	1.1700	+2.632%	6	288	-76.068%
2026-06-10	1.0900	1.1400	1.0900	1.1400	+8.571%	5	288	-75.439%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-3.670%	1	284	-73.333%
2026-05-27	1.0900	1.0900	1.0900	1.0900	-6.034%	1	283	-74.312%
2026-05-26	1.1600	1.1600	1.1600	1.1600	-4.132%	2	283	-75.862%
2026-05-18	1.4200	1.4200	1.2100	1.2100	+6.140%	2	285	-76.860%
2026-05-15	1.2700	1.2700	1.1400	1.1400	-2.564%	4	285	-75.439%
2026-05-14	1.2000	1.2100	1.1500	1.1700	+0.862%	9	285	-76.068%
2026-05-11	1.1600	1.1600	1.1600	1.1600	-17.143%	1	286	-75.862%
2026-04-30	1.5000	1.5000	1.4000	1.4000	-10.256%	26	286	-80.000%
2026-04-24	1.4800	1.5700	1.4800	1.5600	-1.266%	111	311	-82.051%
2026-04-20	1.5900	1.5900	1.5800	1.5800	-3.067%	3	311	-82.278%
2026-04-17	1.6300	1.6300	1.6300	1.6300	-10.440%	1	312	-82.822%
2026-04-15	1.7000	2.2800	1.7000	1.8200	+4.000%	13	313	-84.615%
2026-04-14	1.7900	1.7900	1.7400	1.7500	-12.500%	84	316	-84.000%
2026-04-13	2.0100	2.0200	2.0000	2.0000	0.000%	39	349	-86.000%
2026-04-10	1.9800	2.0000	1.9800	2.0000	-0.990%	59	312	-86.000%
2026-04-09	2.0200	2.0200	2.0200	2.0200	-8.182%	2	310	-86.139%
2026-04-08	2.0800	2.2000	2.0800	2.2000	-20.290%	4	310	-87.273%
2026-04-07	2.6900	2.7600	2.6900	2.7600	+10.843%	3	322	-89.855%
2026-04-06	2.5000	2.5000	2.4900	2.4900	-14.138%	9	320	-88.755%
2026-04-02	2.5500	2.9000	2.5500	2.9000	-1.695%	6	308	-90.345%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-4.839%	5	308	-90.508%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-1.587%	10	306	-90.968%
2026-03-27	3.1500	3.1500	3.1500	3.1500	+7.509%	10	316	-91.111%
2026-03-26	2.8000	2.9300	2.8000	2.9300	+8.922%	6	316	-90.444%
2026-03-25	2.6900	2.6900	2.6900	2.6900	-1.465%	1	316	-89.591%
2026-03-24	2.6800	2.7400	2.6800	2.7300	+2.632%	22	317	-89.744%
2026-03-23	2.6600	2.6600	2.6600	2.6600	-11.333%	1	308	-89.474%
2026-03-20	2.8400	3.0000	2.8400	3.0000	+40.845%	52	308	-90.667%
2026-03-17	2.1300	2.1300	2.1300	2.1300	-8.190%	1	258	-86.854%
2026-03-11	2.3400	2.3400	2.3200	2.3200	-4.918%	2	257	-87.931%
2026-03-10	2.8300	2.8300	2.2000	2.4400	-11.913%	4	258	-88.525%
2026-03-09	2.8100	2.8100	2.7700	2.7700	+13.992%	165	256	-89.892%
2026-03-06	2.4400	2.4400	2.4300	2.4300	-4.706%	2	120	-88.477%
2026-03-03	2.7100	3.0400	2.5000	2.5500	+14.350%	48	118	-89.020%
2026-03-02	2.3100	2.4200	2.2300	2.2300	-0.889%	5	82	-87.444%
2026-02-26	2.2500	2.2500	2.2500	2.2500	-9.639%	1	78	-87.556%
2026-02-24	2.4900	2.4900	2.4900	2.4900	+10.177%	1	77	-88.755%
2026-02-23	2.2600	2.2600	2.2600	2.2600	-8.502%	1	76	-87.611%
2026-02-12	2.4400	2.4700	2.4400	2.4700	-1.200%	15	75	-88.664%
2026-02-04	2.3300	2.5000	2.3300	2.5000	+8.696%	3	73	-88.800%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+6.977%	1	71	-87.826%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+3.365%	1	71	-86.977%
2026-01-23	1.9100	2.0800	1.9100	2.0800	-9.565%	3	70	-86.538%
2026-01-20	2.2500	2.3000	2.1300	2.3000	+14.428%	7	67	-87.826%
2026-01-13	2.0100	2.0100	2.0100	2.0100	-8.636%	1	63	-86.070%
2026-01-08	2.2000	2.2000	2.2000	2.2000	-4.348%	2	63	-87.273%
2025-12-15	2.3700	2.3700	2.3000	2.3000	0.000%	4	61	-87.826%