Dark

TQQQ20270115P26
TQQQ Jan 15 2027 26.00 Put (TQQQ270115P00026000)
option OPRA

EOD

Oct 1, 2026

0.3000+15.385%(+0.0400)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3900	0.4300	0.3000	0.3000	+15.385%	18	595	0.000%
2026-09-30	0.2600	0.2600	0.2600	0.2600	-33.333%	1	587	+15.385%
2026-09-29	0.4300	0.4300	0.3000	0.3900	+21.875%	6	587	-23.077%
2026-09-28	0.3000	0.3900	0.2900	0.3200	-21.951%	6	587	-6.250%
2026-09-25	0.6000	0.6000	0.3400	0.4100	+13.889%	18	588	-26.829%
2026-09-24	0.4500	0.5000	0.3600	0.3600	-10.000%	11	588	-16.667%
2026-09-22	0.4800	0.4800	0.3700	0.4000	0.000%	13	587	-25.000%
2026-09-21	0.4800	0.4800	0.3500	0.4000	-13.043%	8	588	-25.000%
2026-09-18	0.4600	0.4600	0.4600	0.4600	-22.034%	1	588	-34.783%
2026-09-16	0.5800	0.5900	0.5700	0.5900	-4.839%	18	589	-49.153%
2026-09-15	0.6200	0.6200	0.6200	0.6200	+37.778%	3	591	-51.613%
2026-09-11	0.6500	0.6500	0.4500	0.4500	-29.688%	13	590	-33.333%
2026-09-10	0.6400	0.6400	0.6400	0.6400	+6.667%	1	585	-53.125%
2026-09-09	0.6400	0.6400	0.4800	0.6000	+13.208%	7	585	-50.000%
2026-09-04	0.5300	0.5300	0.5300	0.5300	-14.516%	1	583	-43.396%
2026-09-03	0.6200	0.6200	0.6200	0.6200	+5.085%	1	583	-51.613%
2026-09-02	0.6800	0.6800	0.5900	0.5900	+3.509%	2	582	-49.153%
2026-08-28	0.6000	0.6000	0.5700	0.5700	-30.488%	11	581	-47.368%
2026-08-25	0.8100	0.8200	0.8100	0.8200	+20.588%	3	581	-63.415%
2026-08-24	0.6800	0.6800	0.6800	0.6800	-19.048%	1	580	-55.882%
2026-08-20	0.8400	0.8400	0.8400	0.8400	+6.329%	1	580	-64.286%
2026-08-19	0.8500	0.8500	0.7600	0.7900	+1.282%	4	579	-62.025%
2026-08-18	0.9200	0.9200	0.7600	0.7800	-6.024%	7	581	-61.538%
2026-08-14	0.8200	0.8300	0.7800	0.8300	+18.571%	12	581	-63.855%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-6.667%	2	573	-57.143%
2026-08-11	0.8000	0.8000	0.7300	0.7500	-2.597%	50	573	-60.000%
2026-08-10	0.7700	0.7700	0.7700	0.7700	0.000%	1	542	-61.039%
2026-08-07	0.7700	0.7700	0.7700	0.7700	-15.385%	1	542	-61.039%
2026-08-04	1.1000	1.1000	0.9100	0.9100	-8.081%	4	543	-67.033%
2026-08-03	1.1000	1.1000	0.9900	0.9900	-13.913%	4	542	-69.697%
2026-07-31	1.1600	1.1600	1.1500	1.1500	+15.000%	2	542	-73.913%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-34.641%	10	552	-70.000%
2026-07-29	1.4800	1.5300	1.4600	1.5300	+15.038%	35	552	-80.392%
2026-07-24	1.3300	1.3300	1.3300	1.3300	-5.000%	2	552	-77.444%
2026-07-17	2.0600	2.0600	1.4000	1.4000	+14.754%	11	552	-78.571%
2026-07-10	1.2200	1.2200	1.2200	1.2200	-20.779%	1	552	-75.410%
2026-07-07	1.5400	1.5400	1.5400	1.5400	+1.987%	1	552	-80.519%
2026-06-25	1.5100	1.5100	1.5100	1.5100	-2.581%	1	551	-80.132%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+18.321%	1	551	-80.645%
2026-06-22	0.9900	1.3100	0.9900	1.3100	-21.557%	4	551	-77.099%
2026-06-10	1.5300	1.7900	1.5300	1.6700	+7.051%	28	550	-82.036%
2026-06-09	1.5800	1.7300	1.5100	1.5600	+9.091%	30	591	-80.769%
2026-06-05	1.3400	1.5100	1.3300	1.4300	+2.878%	29	601	-79.021%
2026-06-02	1.3900	1.3900	1.3900	1.3900	-1.418%	1	617	-78.417%
2026-05-21	1.4200	1.4300	1.4100	1.4100	-5.369%	45	616	-78.723%
2026-05-18	1.4900	1.4900	1.4900	1.4900	+0.676%	1	616	-79.866%
2026-05-15	1.5600	1.5600	1.4800	1.4800	+1.370%	35	571	-79.730%
2026-05-11	1.5600	1.5900	1.4200	1.4600	-8.750%	22	571	-79.452%
2026-05-08	1.5900	1.6100	1.5900	1.6000	-2.439%	9	551	-81.250%
2026-05-07	1.6400	1.6400	1.6400	1.6400	+3.797%	8	542	-81.707%
2026-05-06	1.5800	1.5800	1.5800	1.5800	-5.389%	1	535	-81.013%
2026-05-05	1.6700	1.6700	1.6700	1.6700	+1.212%	5	535	-82.036%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-13.158%	1	535	-81.818%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-5.473%	3	534	-84.211%
2026-04-24	1.9500	2.0100	1.9400	2.0100	-11.454%	15	537	-85.075%
2026-04-16	2.1500	2.2700	2.1500	2.2700	+0.442%	2	537	-86.784%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-1.739%	7	538	-86.726%
2026-04-14	2.3000	2.3000	2.3000	2.3000	-8.000%	1	538	-86.957%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-3.101%	1	538	-88.000%
2026-04-10	2.5700	2.5800	2.5700	2.5800	-4.797%	2	538	-88.372%
2026-04-08	2.5800	2.7100	2.5800	2.7100	-13.694%	2	538	-88.930%
2026-04-07	3.1400	3.1400	3.1400	3.1400	-8.455%	3	538	-90.446%
2026-04-02	3.7400	3.7400	3.4300	3.4300	-19.104%	2	539	-91.254%
2026-03-30	3.9500	4.2400	3.9500	4.2400	+28.485%	3	539	-92.925%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-3.790%	1	540	-90.909%
2026-03-23	3.2300	3.4300	3.2300	3.4300	+7.188%	9	540	-91.254%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+5.960%	20	538	-90.625%
2026-03-17	3.0500	3.0500	3.0000	3.0200	-3.822%	29	558	-90.066%
2026-03-16	3.2300	3.2300	3.1400	3.1400	+7.904%	4	551	-90.446%
2026-03-06	2.9100	2.9100	2.9100	2.9100	-4.276%	1	554	-89.691%
2026-03-02	3.0400	3.0400	3.0400	3.0400	-1.935%	2	555	-90.132%
2026-02-23	3.1000	3.1800	3.1000	3.1000	+4.377%	10	556	-90.323%
2026-02-19	2.9700	2.9700	2.9700	2.9700	+6.071%	1	555	-89.899%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-11.111%	2	556	-89.286%
2026-02-12	2.8300	3.1500	2.6500	3.1500	+12.500%	23	554	-90.476%
2026-02-09	2.9500	2.9500	2.8000	2.8000	-11.111%	3	552	-89.286%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-0.943%	2	552	-90.476%
2026-02-04	2.8800	3.1800	2.8800	3.1800	+10.417%	3	551	-90.566%
2026-02-03	2.0600	2.8800	2.0600	2.8800	+21.519%	4	551	-89.583%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-0.837%	10	550	-87.342%
2026-01-27	2.3900	2.3900	2.3900	2.3900	-7.364%	8	550	-87.448%
2026-01-23	2.4300	2.6100	2.4300	2.5800	-5.147%	455	550	-88.372%
2026-01-21	2.7200	2.7200	2.7200	2.7200	-6.207%	2	175	-88.971%
2026-01-20	2.8000	3.0900	2.8000	2.9000	+18.367%	5	177	-89.655%
2026-01-15	2.4500	2.4500	2.4500	2.4500	+1.240%	1	174	-87.755%
2026-01-14	2.4200	2.4200	2.4200	2.4200	-0.412%	2	175	-87.603%
2026-01-12	2.6600	2.6600	2.4300	2.4300	-10.332%	6	175	-87.654%
2026-01-05	2.7100	2.7100	2.7100	2.7100	-6.552%	1	179	-88.930%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+3.571%	4	179	-89.655%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+6.061%	3	175	-89.286%
2025-12-24	3.0000	3.0000	2.6400	2.6400	-8.966%	13	172	-88.636%
2025-12-22	2.9000	2.9000	2.9000	2.9000	0.000%	1	172	-89.655%
2025-12-19	3.1300	3.1300	2.7900	2.9000	-35.556%	27	172	-89.655%
2025-11-21	4.2800	4.5000	4.2800	4.5000	+122.772%	8	188	-93.333%
2025-11-19	2.0500	2.0500	2.0200	2.0200	+20.238%	2	62	-85.149%
2025-11-17	1.6800	1.6800	1.6800	1.6800	-22.581%	1	62	-82.143%
2025-10-17	2.3000	2.3000	2.1700	2.1700	-13.200%	2	62	-86.175%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+13.122%	1	62	-88.000%
2025-10-13	2.2100	2.2100	2.2100	2.2100	+8.867%	1	62	-86.425%
2025-10-10	2.0300	2.0300	2.0300	2.0300	+4.103%	1	63	-85.222%
2025-10-07	1.9900	1.9900	1.9500	1.9500	-17.373%	40	94	-84.615%
2025-09-24	2.3600	2.3600	2.3600	2.3600	+16.256%	1	94	-87.288%
2025-09-16	2.0300	2.0300	2.0300	2.0300	-7.727%	1	94	-85.222%
2025-09-02	2.2000	2.2000	2.2000	2.2000	+3.774%	1	94	-86.364%
2025-08-26	2.1200	2.1200	2.1200	2.1200	+4.950%	1	93	-85.849%
2025-08-22	2.0000	2.0200	2.0000	2.0200	-12.174%	12	92	-85.149%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+4.545%	10	92	-86.957%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+12.821%	1	82	-86.364%
2025-08-13	1.9500	1.9500	1.9500	1.9500	-5.797%	10	81	-84.615%
2025-08-12	2.0700	2.0700	2.0700	2.0700	-8.000%	1	77	-85.507%
2025-07-15	2.0000	2.2500	1.9300	2.2500	+3.687%	8	76	-86.667%
2025-07-09	2.2000	2.2000	2.1700	2.1700	-22.222%	36	77	-86.175%
2025-06-24	2.8200	2.8200	2.7900	2.7900	-5.743%	5	78	-89.247%
2025-06-23	2.9600	2.9600	2.9600	2.9600	-0.671%	2	78	-89.865%
2025-06-13	2.9800	2.9800	2.9800	2.9800	+3.114%	6	78	-89.933%
2025-06-09	2.8900	2.8900	2.8900	2.8900	-6.472%	6	78	-89.619%
2025-05-27	3.0700	3.1600	3.0600	3.0900	+3.000%	21	72	-90.291%
2025-05-19	3.0000	3.0000	3.0000	3.0000	-5.063%	10	89	-90.000%
2025-05-16	3.1500	3.1600	2.9700	3.1600	+0.958%	80	84	-90.506%
2025-05-13	3.0900	3.1300	3.0900	3.1300	-5.152%	17	54	-90.415%
2025-05-12	3.3000	3.3500	3.3000	3.3000	-15.601%	3	57	-90.909%
2025-05-09	3.9100	3.9100	3.9100	3.9100	-3.457%	8	58	-92.327%
2025-05-08	4.0500	4.0500	4.0500	4.0500	-6.032%	4	54	-92.593%
2025-05-07	4.4000	4.4000	4.3100	4.3100	+2.864%	2	50	-93.039%
2025-05-05	4.1500	4.2600	4.1500	4.1900	+6.076%	8	48	-92.840%
2025-05-02	4.0100	4.0100	3.9500	3.9500	-3.893%	18	48	-92.405%
2025-05-01	4.4900	4.4900	4.0000	4.1100	-9.670%	12	39	-92.701%
2025-04-30	4.5500	4.5500	4.5500	4.5500	+4.598%	5	28	-93.407%
2025-04-29	4.3500	4.3500	4.3500	4.3500	0.000%	2	23	-93.103%
2025-04-28	4.2500	4.3500	4.2500	4.3500	-5.435%	10	22	-93.103%
2025-04-24	4.3000	4.6500	4.3000	4.6000	-17.857%	12	12	-93.478%
2025-04-21	5.6000	5.6000	5.6000	5.6000	+11.554%	1	2	-94.643%
2025-04-16	5.0200	5.0200	5.0200	5.0200	0.000%	1	1	-94.024%