Dark

TQQQ20270115P27.5
TQQQ Jan 15 2027 27.50 Put (TQQQ270115P00027500)
option OPRA

EOD

Aug 7, 2026

0.9100-8.081%(-0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.8400	0.9100	0.8400	0.9100	-8.081%	3	1,144	0.000%
2026-08-05	1.0000	1.0100	0.9900	0.9900	-9.174%	8	1,144	-8.081%
2026-08-04	1.1700	1.1700	0.9900	1.0900	-12.800%	13	1,159	-16.514%
2026-08-03	1.2300	1.3200	1.1300	1.2500	-5.303%	27	1,161	-27.200%
2026-07-31	1.4000	1.4400	1.3200	1.3200	-12.583%	6	1,173	-31.061%
2026-07-30	1.5100	1.5100	1.5100	1.5100	-0.658%	1	1,172	-39.735%
2026-07-29	1.5200	1.5200	1.5200	1.5200	-0.654%	6	1,171	-40.132%
2026-07-28	1.6000	1.7000	1.5300	1.5300	+2.000%	75	1,183	-40.523%
2026-07-27	1.5500	1.5500	1.5000	1.5000	-3.226%	2	1,245	-39.333%
2026-07-24	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,243	-41.290%
2026-07-23	1.5500	1.5500	1.5500	1.5500	+14.815%	2	1,242	-41.290%
2026-07-22	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,242	-32.593%
2026-07-20	1.4000	1.4000	1.3600	1.3600	-12.258%	3	1,243	-33.088%
2026-07-17	1.5500	1.5500	1.5500	1.5500	+14.815%	1	1,244	-41.290%
2026-07-14	1.4500	1.4500	1.3500	1.3500	-0.735%	3	1,243	-32.593%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+6.250%	8	1,246	-33.088%
2026-07-10	1.3700	1.4400	1.2800	1.2800	-9.859%	39	1,246	-28.906%
2026-07-09	1.6500	1.6500	1.4200	1.4200	-13.415%	38	1,283	-35.915%
2026-07-08	1.6400	1.6400	1.6400	1.6400	+5.806%	20	1,314	-44.512%
2026-07-07	1.5500	1.5500	1.5500	1.5500	+4.027%	2	1,314	-41.290%
2026-07-06	1.4700	1.4900	1.4700	1.4900	-1.325%	23	1,313	-38.926%
2026-07-02	1.4500	1.6000	1.4400	1.5100	+4.138%	22	1,312	-39.735%
2026-07-01	1.5000	1.5000	1.4500	1.4500	-9.375%	2	1,312	-37.241%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-13.514%	4	1,313	-43.125%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+17.089%	1	1,309	-50.811%
2026-06-25	1.7500	1.9500	1.5800	1.5800	-7.059%	4	1,308	-42.405%
2026-06-23	1.6300	1.7500	1.6300	1.7000	+17.241%	16	1,308	-46.471%
2026-06-22	1.4700	1.4900	1.4500	1.4500	-3.974%	5	1,322	-37.241%
2026-06-16	1.5000	1.5100	1.5000	1.5100	+4.138%	18	1,322	-39.735%
2026-06-15	1.4500	1.4500	1.4500	1.4500	-20.765%	5	1,312	-37.241%
2026-06-10	1.8300	1.8300	1.8300	1.8300	+1.105%	1	1,312	-50.273%
2026-06-09	1.7500	2.0000	1.7500	1.8100	+16.774%	15	1,312	-49.724%
2026-06-08	1.6000	1.6500	1.4900	1.5500	-10.405%	5	1,321	-41.290%
2026-06-05	1.4200	1.7300	1.3200	1.7300	+31.061%	23	1,321	-47.399%
2026-06-04	1.4200	1.4200	1.3200	1.3200	-1.493%	9	1,320	-31.061%
2026-06-03	1.3500	1.3500	1.3000	1.3400	+8.065%	5	1,322	-32.090%
2026-06-02	1.3500	1.3500	1.2400	1.2400	-5.344%	13	1,329	-26.613%
2026-06-01	1.3600	1.4500	1.3100	1.3100	-5.755%	77	1,328	-30.534%
2026-05-29	1.4400	1.4400	1.3400	1.3900	+1.460%	37	1,261	-34.532%
2026-05-28	1.3700	1.3700	1.3700	1.3700	-8.054%	10	1,224	-33.577%
2026-05-26	1.3800	1.4900	1.3600	1.4900	-6.289%	16	1,245	-38.926%
2026-05-22	1.5900	1.5900	1.5900	1.5900	+1.274%	8	1,242	-42.767%
2026-05-21	1.5700	1.5700	1.5700	1.5700	-4.848%	14	1,250	-42.038%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-4.624%	40	1,250	-44.848%
2026-05-15	1.7200	1.7500	1.7200	1.7300	+3.593%	3	1,280	-47.399%
2026-05-12	1.7600	1.7600	1.6700	1.6700	+2.454%	6	1,239	-45.509%
2026-05-11	1.8100	1.8100	1.6300	1.6300	-4.118%	2	1,239	-44.172%
2026-05-08	1.7500	1.7500	1.7000	1.7000	-2.299%	3	1,243	-46.471%
2026-05-07	1.8000	1.8000	1.7400	1.7400	-3.333%	4	1,242	-47.701%
2026-05-06	1.8200	1.8200	1.8000	1.8000	-6.250%	17	1,249	-49.444%
2026-05-05	1.7500	1.9200	1.7500	1.9200	-2.041%	9	1,254	-52.604%
2026-05-04	1.9400	1.9600	1.9000	1.9600	+1.554%	5	1,252	-53.571%
2026-05-01	2.0200	2.0200	1.7300	1.9300	-1.026%	16	1,257	-52.850%
2026-04-30	2.0300	2.0300	1.9500	1.9500	-10.550%	2	1,257	-53.333%
2026-04-28	2.1800	2.1800	2.1800	2.1800	+1.395%	1	1,258	-58.257%
2026-04-27	2.0900	2.1500	2.0900	2.1500	-0.922%	5	1,258	-57.674%
2026-04-24	2.0500	2.1700	2.0500	2.1700	+1.402%	26	1,253	-58.065%
2026-04-21	2.2300	2.2500	2.1400	2.1400	-5.310%	4	1,263	-57.477%
2026-04-17	2.3100	2.3100	2.2600	2.2600	-5.833%	4	1,263	-59.735%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-6.615%	1	1,264	-62.083%
2026-04-15	2.5000	2.5700	2.5000	2.5700	+2.800%	368	1,264	-64.591%
2026-04-14	2.5500	2.6000	2.5000	2.5000	-9.091%	9	1,492	-63.600%
2026-04-13	2.8000	2.8000	2.7500	2.7500	-8.638%	2	1,495	-66.909%
2026-04-10	2.8600	3.0100	2.8600	3.0100	+2.034%	31	1,497	-69.767%
2026-04-09	2.9500	2.9500	2.9500	2.9500	-3.279%	1	1,527	-69.153%
2026-04-08	3.1000	3.1000	3.0500	3.0500	-28.235%	3	1,528	-70.164%
2026-04-02	4.2500	4.2500	4.2500	4.2500	+11.549%	1	1,530	-78.588%
2026-04-01	3.8100	3.8100	3.8100	3.8100	-4.750%	2	1,530	-76.115%
2026-03-31	4.3900	4.3900	4.0000	4.0000	-9.091%	3	1,530	-77.250%
2026-03-30	4.4000	4.4000	4.4000	4.4000	-6.582%	5	1,531	-79.318%
2026-03-27	4.4500	4.7100	4.4500	4.7100	+13.494%	12	1,526	-80.679%
2026-03-26	4.0000	4.1500	4.0000	4.1500	+3.750%	2	1,517	-78.072%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,515	-77.250%
2026-03-20	4.1000	4.1000	4.0000	4.0000	+5.263%	2	1,514	-77.250%
2026-03-18	3.2100	3.8000	3.2100	3.8000	+13.433%	3	1,514	-76.053%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-5.367%	1	1,515	-72.836%
2026-03-16	3.5000	3.5400	3.5000	3.5400	-8.527%	27	1,514	-74.294%
2026-03-13	3.8100	3.8700	3.8100	3.8700	+3.200%	4	1,491	-76.486%
2026-03-09	3.7100	3.7500	3.7100	3.7500	+8.696%	3	1,488	-75.733%
2026-03-06	3.4500	3.4500	3.4500	3.4500	+8.491%	1	1,488	-73.623%
2026-03-05	3.4000	3.4000	3.1800	3.1800	-6.471%	4	1,487	-71.384%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+13.333%	1	1,489	-73.235%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-9.639%	1	1,489	-69.667%
2026-02-24	3.3200	3.3200	3.3200	3.3200	-3.768%	2	1,489	-72.590%
2026-02-23	3.4000	3.5000	3.4000	3.4500	+6.154%	6	1,491	-73.623%
2026-02-20	3.2000	3.2500	3.2000	3.2500	+3.175%	3	1,487	-72.000%
2026-02-18	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,488	-71.111%
2026-02-17	3.5000	3.6800	3.5000	3.5000	-2.778%	3	1,487	-74.000%
2026-02-12	3.0900	3.6000	3.0900	3.6000	+11.111%	2	1,487	-74.722%
2026-02-10	3.1100	3.2600	3.1100	3.2400	+1.250%	28	1,490	-71.914%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-0.621%	7	1,482	-71.563%
2026-02-06	3.2000	3.2200	3.2000	3.2200	-6.667%	3	1,484	-71.739%
2026-02-05	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,485	-73.623%
2026-02-04	3.2900	3.4500	3.2900	3.4500	+6.154%	3	1,484	-73.623%
2026-02-03	2.9200	3.2500	2.8400	3.2500	+12.069%	14	1,481	-72.000%
2026-01-30	2.8900	3.0000	2.7700	2.9000	-3.654%	39	1,472	-68.621%
2026-01-29	3.0100	3.0100	3.0100	3.0100	+10.256%	6	1,503	-69.767%
2026-01-28	2.4900	2.7700	2.4900	2.7300	-11.935%	126	1,503	-66.667%
2026-01-21	3.1000	3.1000	3.1000	3.1000	-3.125%	25	1,393	-70.645%
2026-01-20	3.5000	3.5000	3.1500	3.2000	+13.879%	27	1,418	-71.563%
2026-01-15	2.8000	2.8100	2.8000	2.8100	-8.170%	3	1,441	-67.616%
2026-01-14	2.9200	3.0600	2.8500	3.0600	+6.620%	50	1,444	-70.261%
2026-01-13	2.8700	2.8700	2.8700	2.8700	+6.296%	2	1,396	-68.293%
2026-01-12	2.9200	2.9200	2.7000	2.7000	-4.594%	6	1,398	-66.296%
2026-01-09	2.8300	2.8300	2.8300	2.8300	-4.392%	2	1,398	-67.845%
2026-01-08	3.0000	3.0000	2.9100	2.9600	+5.714%	5	1,400	-69.257%
2026-01-07	2.7600	2.8000	2.7600	2.8000	0.000%	7	1,395	-67.500%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,388	-67.500%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-5.956%	1	1,390	-69.667%
2026-01-02	3.1000	3.1900	3.1000	3.1900	+8.503%	2	1,390	-71.473%
2025-12-31	2.9400	2.9400	2.9400	2.9400	+2.797%	1	1,388	-69.048%
2025-12-30	2.8800	2.8800	2.8400	2.8600	+0.704%	16	1,388	-68.182%
2025-12-29	2.9000	2.9700	2.8400	2.8400	+1.068%	32	1,397	-67.958%
2025-12-26	2.7600	2.8900	2.7600	2.8100	-6.020%	148	1,411	-67.616%
2025-12-23	3.3100	3.3100	2.9900	2.9900	-4.473%	7	1,426	-69.565%
2025-12-22	3.1300	3.1300	3.1300	3.1300	-1.881%	6	1,432	-70.927%
2025-12-18	3.2600	3.2600	3.1900	3.1900	-6.452%	3	1,432	-71.473%
2025-12-17	3.4700	3.4700	3.4100	3.4100	+1.187%	4	1,432	-73.314%
2025-12-15	3.3900	3.3900	2.9500	3.3700	+0.597%	21	1,432	-72.997%
2025-12-12	3.4600	3.4600	3.3500	3.3500	+7.029%	11	1,423	-72.836%
2025-12-11	3.1300	3.1300	3.1300	3.1300	-1.881%	1	1,412	-70.927%
2025-12-10	3.2600	3.2600	3.1600	3.1900	-0.313%	6	1,411	-71.473%
2025-12-09	2.9300	3.2000	2.9300	3.2000	0.000%	3	1,411	-71.563%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,412	-71.563%
2025-12-04	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,411	-73.235%
2025-12-03	3.5000	3.5000	3.3500	3.4000	-2.857%	15	1,410	-73.235%
2025-12-02	3.4800	3.5000	3.4600	3.5000	-2.778%	400	1,399	-74.000%
2025-11-28	3.6000	3.6000	3.6000	3.6000	-6.494%	40	1,798	-74.722%
2025-11-25	3.8500	3.8500	3.8500	3.8500	-3.750%	16	1,838	-76.364%
2025-11-24	4.0500	4.0500	4.0000	4.0000	-6.977%	5	1,834	-77.250%
2025-11-21	4.7000	4.7000	4.3000	4.3000	-2.273%	122	1,839	-78.837%
2025-11-20	4.1000	4.5500	4.1000	4.4000	0.000%	24	0	-79.318%