Dark

TQQQ20270115P24
TQQQ Jan 15 2027 24.00 Put (TQQQ270115P00024000)
option OPRA

EOD

Oct 1, 2026

0.32000.000%(0.0000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.3900	0.3000	0.3200	0.000%	33	283	0.000%
2026-09-30	0.3500	0.3700	0.2700	0.3200	-5.882%	35	280	0.000%
2026-09-29	0.3400	0.3900	0.3000	0.3400	+3.030%	36	278	-5.882%
2026-09-28	0.3400	0.3900	0.3300	0.3300	0.000%	12	275	-3.030%
2026-09-25	0.3500	0.4000	0.3300	0.3300	+3.125%	19	275	-3.030%
2026-09-24	0.3500	0.3500	0.2900	0.3200	-5.882%	18	273	0.000%
2026-09-23	0.3600	0.3900	0.3400	0.3400	+3.030%	6	269	-5.882%
2026-09-22	0.3700	0.3700	0.3000	0.3300	0.000%	10	271	-3.030%
2026-09-21	0.3600	0.4000	0.3200	0.3300	-17.500%	16	272	-3.030%
2026-09-18	0.4000	0.4000	0.4000	0.4000	-24.528%	1	269	-20.000%
2026-09-16	0.4700	0.5300	0.4700	0.5300	-7.018%	25	271	-39.623%
2026-09-15	0.5700	0.5700	0.5700	0.5700	+9.615%	2	276	-43.860%
2026-09-14	0.5200	0.5200	0.5200	0.5200	-13.333%	1	275	-38.462%
2026-09-10	0.5300	0.6000	0.5300	0.6000	-3.226%	4	274	-46.667%
2026-09-09	0.6200	0.6200	0.6200	0.6200	+31.915%	1	270	-48.387%
2026-09-08	0.5300	0.5300	0.4700	0.4700	-11.321%	4	269	-31.915%
2026-09-03	0.5700	0.5700	0.5300	0.5300	+6.000%	2	270	-39.623%
2026-09-02	0.6700	0.6700	0.5000	0.5000	-7.407%	3	270	-36.000%
2026-09-01	0.5400	0.5400	0.5400	0.5400	+20.000%	2	269	-40.741%
2026-08-31	0.7000	0.7500	0.4500	0.4500	-22.414%	8	269	-28.889%
2026-08-28	0.6300	0.6300	0.5000	0.5800	-7.937%	7	271	-44.828%
2026-08-25	0.6300	0.6300	0.6300	0.6300	-16.000%	1	267	-49.206%
2026-08-20	0.7500	0.7600	0.7500	0.7500	-2.597%	26	267	-57.333%
2026-08-18	0.7500	0.7700	0.7500	0.7700	+18.462%	9	252	-58.442%
2026-08-13	0.6400	0.6500	0.6300	0.6500	-24.419%	15	245	-50.769%
2026-08-12	0.8600	0.8600	0.8600	0.8600	+32.308%	1	235	-62.791%
2026-08-11	0.7000	0.7100	0.6500	0.6500	-12.162%	8	234	-50.769%
2026-08-10	0.7400	0.7400	0.7400	0.7400	+5.714%	1	235	-56.757%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-12.500%	2	235	-54.286%
2026-08-05	0.8000	0.8000	0.8000	0.8000	0.000%	10	247	-60.000%
2026-08-04	0.9700	0.9700	0.8000	0.8000	-6.977%	13	256	-60.000%
2026-08-03	0.9200	0.9300	0.8600	0.8600	-11.340%	3	254	-62.791%
2026-07-31	1.2100	1.2100	0.9300	0.9700	-9.346%	22	255	-67.010%
2026-07-30	1.2600	1.2600	1.0700	1.0700	-8.547%	14	243	-70.093%
2026-07-28	1.1700	1.1700	1.1700	1.1700	+12.500%	4	232	-72.650%
2026-07-27	1.0400	1.0400	1.0400	1.0400	-9.565%	1	232	-69.231%
2026-07-23	1.1000	1.1500	1.1000	1.1500	+12.745%	8	232	-72.174%
2026-07-15	1.3500	1.3500	1.0200	1.0200	-19.685%	2	224	-68.627%
2026-06-25	1.2700	1.2700	1.2700	1.2700	+5.833%	14	222	-74.803%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-8.397%	1	209	-73.333%
2026-06-09	1.3100	1.3100	1.3100	1.3100	+19.091%	10	209	-75.573%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-16.667%	1	199	-70.909%
2026-05-18	1.3600	1.3600	1.3200	1.3200	+1.538%	5	199	-75.758%
2026-05-15	1.3000	1.3000	1.3000	1.3000	-6.475%	2	202	-75.385%
2026-05-11	1.3900	1.3900	1.3900	1.3900	+0.725%	1	206	-76.978%
2026-05-07	1.3800	1.3800	1.3800	1.3800	+6.154%	1	206	-76.812%
2026-05-01	1.3000	1.3000	1.3000	1.3000	-15.584%	4	206	-75.385%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-6.667%	1	206	-79.221%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-2.941%	1	206	-80.606%
2026-04-24	1.5100	1.7000	1.5100	1.7000	0.000%	38	218	-81.176%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-5.028%	1	245	-81.176%
2026-04-17	1.7800	1.8200	1.7800	1.7900	-1.648%	4	245	-82.123%
2026-04-16	1.8000	1.8200	1.8000	1.8200	-5.699%	8	249	-82.418%
2026-04-15	1.9000	1.9300	1.8700	1.9300	+0.521%	16	241	-83.420%
2026-04-14	1.9500	1.9500	1.9200	1.9200	-11.111%	14	235	-83.333%
2026-04-10	2.1600	2.1600	2.1600	2.1600	-6.087%	1	248	-85.185%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-18.440%	1	247	-86.087%
2026-04-07	2.8200	2.8200	2.8200	2.8200	-4.730%	1	246	-88.652%
2026-04-02	2.9600	2.9600	2.9600	2.9600	+2.069%	1	246	-89.189%
2026-04-01	2.9000	3.0000	2.9000	2.9000	-19.444%	3	246	-88.966%
2026-03-27	2.8400	3.6000	2.8400	3.6000	+25.000%	7	245	-91.111%
2026-03-25	2.8200	2.8800	2.8200	2.8800	-4.000%	4	242	-88.889%
2026-03-23	2.6600	3.0000	2.6600	3.0000	-3.846%	9	238	-89.333%
2026-03-20	3.2100	3.2400	3.1200	3.1200	+26.829%	5	230	-89.744%
2026-03-17	2.4900	2.4900	2.4600	2.4600	-6.464%	4	234	-86.992%
2026-03-16	2.4700	2.6300	2.4700	2.6300	+1.938%	19	233	-87.833%
2026-03-13	2.5800	2.5800	2.5800	2.5800	-9.474%	1	222	-87.597%
2026-03-12	2.8500	2.8500	2.8500	2.8500	+11.765%	1	222	-88.772%
2026-03-10	2.5000	2.5500	2.5000	2.5500	-1.923%	2	221	-87.451%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+3.586%	10	219	-87.692%
2026-02-24	2.5500	2.5500	2.4600	2.5100	-4.924%	5	219	-87.251%
2026-02-23	2.5200	2.6400	2.5200	2.6400	+5.600%	4	223	-87.879%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-7.407%	4	221	-87.200%
2026-02-19	2.6600	2.7000	2.5800	2.7000	+7.143%	5	219	-88.148%
2026-02-18	2.5200	2.5200	2.5200	2.5200	-8.364%	2	219	-87.302%
2026-02-13	2.5900	2.7500	2.5900	2.7500	+3.383%	5	216	-88.364%
2026-02-12	2.6000	2.6700	2.6000	2.6600	+11.765%	13	216	-87.970%
2026-02-10	2.3500	2.3800	2.3500	2.3800	-3.644%	41	203	-86.555%
2026-02-09	2.4700	2.4700	2.4700	2.4700	-10.507%	1	162	-87.045%
2026-02-04	2.6000	2.8800	2.5600	2.7600	+14.523%	8	162	-88.406%
2026-02-03	2.2900	2.4900	2.2900	2.4100	+21.717%	8	154	-86.722%
2026-02-02	1.9800	1.9800	1.9800	1.9800	-14.286%	3	148	-83.838%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+2.667%	1	145	-86.147%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-3.433%	2	144	-85.778%
2026-01-21	2.3300	2.3300	2.3300	2.3300	+9.390%	2	142	-86.266%
2026-01-15	2.1000	2.1300	2.1000	2.1300	-10.127%	3	140	-84.977%
2026-01-09	2.4300	2.4300	2.3700	2.3700	-1.250%	20	140	-86.498%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+8.108%	1	124	-86.667%
2025-12-29	2.2200	2.2200	2.2200	2.2200	-3.057%	2	124	-85.586%
2025-12-24	2.2900	2.2900	2.2900	2.2900	-8.400%	100	135	-86.026%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-17.492%	100	122	-87.200%
2025-11-25	3.0300	3.0300	3.0300	3.0300	0.000%	1	122	-89.439%