Dark

TQQQ20270115P27
TQQQ Jan 15 2027 27.00 Put (TQQQ270115P00027000)
option OPRA

EOD

Oct 1, 2026

0.3100-32.609%(-0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.4700	0.3100	0.3100	-32.609%	7	337	0.000%
2026-09-30	0.3800	0.4600	0.3700	0.4600	+6.977%	11	338	-32.609%
2026-09-29	0.4300	0.4300	0.4300	0.4300	-4.444%	1	335	-27.907%
2026-09-28	0.4200	0.4500	0.4200	0.4500	+4.651%	3	334	-31.111%
2026-09-25	0.4000	0.4900	0.3300	0.4300	-2.273%	25	331	-27.907%
2026-09-24	0.4700	0.4700	0.4200	0.4400	-13.725%	4	304	-29.545%
2026-09-23	0.3800	0.5100	0.3700	0.5100	+10.870%	8	303	-39.216%
2026-09-22	0.2900	0.4600	0.2900	0.4600	+12.195%	27	310	-32.609%
2026-09-21	0.4000	0.4100	0.4000	0.4100	-22.642%	2	302	-24.390%
2026-09-18	0.5300	0.5300	0.5300	0.5300	-13.115%	1	302	-41.509%
2026-09-16	0.6300	0.6300	0.5500	0.6100	-12.857%	6	302	-49.180%
2026-09-15	0.6200	0.7000	0.6200	0.7000	+29.630%	6	312	-55.714%
2026-09-14	0.7000	0.7100	0.5400	0.5400	-10.000%	4	306	-42.593%
2026-09-11	0.5500	0.6500	0.5500	0.6000	0.000%	5	306	-48.333%
2026-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	2	303	-48.333%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-10.448%	1	303	-48.333%
2026-09-03	0.5600	0.6700	0.5600	0.6700	-4.286%	2	302	-53.731%
2026-09-02	0.7700	0.7800	0.6400	0.7000	+48.936%	5	301	-55.714%
2026-08-31	0.4700	0.4700	0.4700	0.4700	-16.071%	1	301	-34.043%
2026-08-28	0.4700	0.5600	0.4700	0.5600	-5.085%	19	300	-44.643%
2026-08-27	0.7800	0.7800	0.4800	0.5900	-26.250%	3	314	-47.458%
2026-08-21	1.0000	1.0000	0.8000	0.8000	-5.882%	20	314	-61.250%
2026-08-20	0.9400	0.9400	0.7000	0.8500	-7.609%	6	315	-63.529%
2026-08-18	0.9200	0.9200	0.9200	0.9200	+39.394%	6	318	-66.304%
2026-08-17	0.8300	0.8400	0.6600	0.6600	+3.125%	13	313	-53.030%
2026-08-14	0.8700	0.8700	0.6400	0.6400	-17.949%	4	302	-51.563%
2026-08-13	0.7800	0.7800	0.7800	0.7800	-19.588%	1	303	-60.256%
2026-08-11	0.9700	0.9700	0.9700	0.9700	-5.825%	3	304	-68.041%
2026-08-07	1.0300	1.0300	1.0300	1.0300	+15.730%	1	301	-69.903%
2026-08-05	0.8900	0.8900	0.8900	0.8900	-11.881%	8	300	-65.169%
2026-08-04	0.9900	1.0100	0.9900	1.0100	-33.113%	6	299	-69.307%
2026-07-24	1.4500	1.5300	1.4500	1.5100	+4.138%	9	299	-79.470%
2026-07-23	1.4500	1.4500	1.4500	1.4500	-4.605%	1	298	-78.621%
2026-07-20	1.5200	1.5200	1.5200	1.5200	-12.644%	5	297	-79.605%
2026-07-17	1.7400	1.7400	1.7400	1.7400	+24.286%	3	292	-82.184%
2026-07-07	1.6500	1.6500	1.4000	1.4000	-2.098%	20	294	-77.857%
2026-07-06	1.4300	1.4300	1.4300	1.4300	-19.663%	1	286	-78.322%
2026-06-25	1.5300	1.7800	1.5300	1.7800	+11.250%	2	286	-82.584%
2026-06-15	1.6000	1.6000	1.6000	1.6000	+24.031%	5	293	-80.625%
2026-06-04	1.4300	1.4300	1.2900	1.2900	-8.511%	2	293	-75.969%
2026-05-26	1.5100	1.5100	1.4100	1.4100	-6.000%	12	292	-78.014%
2026-05-19	1.7100	1.7100	1.5000	1.5000	-9.091%	26	288	-79.333%
2026-05-18	1.6500	1.6500	1.6500	1.6500	+10.000%	1	311	-81.212%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-10.714%	2	311	-79.333%
2026-05-12	1.6800	1.6800	1.6800	1.6800	+3.067%	10	319	-81.548%
2026-05-08	1.6400	1.6400	1.6100	1.6300	-14.211%	3	319	-80.982%
2026-05-04	1.8600	1.9000	1.7900	1.9000	+6.742%	36	316	-83.684%
2026-05-01	1.7500	1.7800	1.7500	1.7800	-5.820%	3	327	-82.584%
2026-04-30	1.8900	1.8900	1.8900	1.8900	-10.000%	1	327	-83.598%
2026-04-29	2.1000	2.1000	2.1000	2.1000	-0.943%	4	328	-85.238%
2026-04-28	2.0700	2.1200	2.0700	2.1200	+1.923%	4	328	-85.377%
2026-04-23	2.0800	2.0800	2.0800	2.0800	-4.147%	1	324	-85.096%
2026-04-21	2.1700	2.1700	2.1700	2.1700	0.000%	10	314	-85.714%
2026-04-20	2.1700	2.1700	2.1700	2.1700	-6.061%	1	314	-85.714%
2026-04-15	2.3100	2.3100	2.3100	2.3100	-13.806%	1	313	-86.580%
2026-04-13	2.6800	2.6800	2.6800	2.6800	-9.459%	1	312	-88.433%
2026-04-08	3.3000	3.3000	2.9500	2.9600	-21.067%	6	313	-89.527%
2026-04-01	3.8000	3.8000	3.6000	3.7500	-2.850%	593	314	-91.733%
2026-03-31	4.2500	4.2500	3.8600	3.8600	-14.222%	2	152	-91.969%
2026-03-30	4.2500	4.5000	4.2500	4.5000	+3.926%	5	150	-93.111%
2026-03-27	4.2000	4.4000	4.2000	4.3300	+20.613%	9	147	-92.841%
2026-03-25	3.5900	3.5900	3.5900	3.5900	-5.526%	1	139	-91.365%
2026-03-24	3.3500	3.8000	3.3500	3.8000	-5.000%	2	139	-91.842%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+6.667%	1	137	-92.250%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+7.143%	1	136	-91.733%
2026-03-18	3.4000	3.8500	3.4000	3.5000	+7.692%	9	135	-91.143%
2026-03-17	3.3500	3.3500	3.2500	3.2500	-14.021%	3	132	-90.462%
2026-03-16	3.7800	3.7800	3.7800	3.7800	+11.176%	5	131	-91.799%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+6.250%	3	126	-90.882%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-12.329%	1	124	-90.313%
2026-03-09	3.7500	3.7500	3.6500	3.6500	+7.038%	4	123	-91.507%
2026-03-06	3.4000	3.6200	3.3200	3.4100	+2.402%	6	123	-90.909%
2026-03-03	3.4000	3.4000	3.3200	3.3300	+7.419%	6	125	-90.691%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+3.333%	4	123	-90.000%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-11.765%	2	119	-89.667%
2026-02-23	3.4000	3.4000	3.4000	3.4000	+1.493%	3	119	-90.882%
2026-02-12	3.0900	3.3500	3.0900	3.3500	+11.296%	3	116	-90.746%
2026-02-11	3.0100	3.0100	3.0100	3.0100	-1.634%	2	114	-89.701%
2026-02-10	3.1000	3.1000	3.0600	3.0600	+0.328%	5	116	-89.869%
2026-02-09	3.2100	3.2100	3.0500	3.0500	-1.613%	4	111	-89.836%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+17.871%	4	111	-90.000%
2026-02-03	2.6300	2.6300	2.6300	2.6300	+3.137%	2	107	-88.213%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-3.042%	2	107	-87.843%
2026-01-27	2.6300	2.6300	2.6300	2.6300	-0.755%	2	109	-88.213%
2026-01-26	2.5000	2.6500	2.5000	2.6500	+29.268%	3	107	-88.302%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-31.667%	1	105	-84.878%
2026-01-02	2.8500	3.0000	2.8500	3.0000	0.000%	8	106	-89.667%
2025-12-31	3.0000	3.0000	3.0000	3.0000	+6.762%	4	102	-89.667%
2025-12-23	2.8100	2.8100	2.8100	2.8100	-9.355%	10	102	-88.968%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-9.884%	6	102	-90.000%
2025-12-17	3.4400	3.4400	3.4400	3.4400	-15.062%	1	102	-90.988%
2025-11-21	4.0500	4.0500	4.0500	4.0500	+85.780%	1	102	-92.346%
2025-11-19	2.1400	2.2200	2.1400	2.1800	-3.111%	12	32	-85.780%
2025-11-17	2.2500	2.2500	2.2500	2.2500	+8.173%	2	34	-86.222%
2025-11-14	2.0800	2.0800	2.0800	2.0800	+54.074%	1	34	-85.096%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-32.500%	1	34	-77.037%
2025-10-27	2.0000	2.0000	2.0000	2.0000	+5.263%	1	34	-84.500%
2025-10-06	2.0300	2.0400	1.9000	1.9000	-12.037%	5	34	-83.684%
2025-09-23	2.1600	2.1600	2.1600	2.1600	+3.846%	2	30	-85.648%
2025-09-16	2.0800	2.0800	2.0800	2.0800	-11.489%	1	29	-85.096%
2025-09-10	2.1500	2.3500	2.1500	2.3500	+10.329%	2	28	-86.809%
2025-08-12	2.1300	2.1300	2.1300	2.1300	-4.054%	1	29	-85.446%
2025-08-08	2.2200	2.2200	2.2200	2.2200	+8.293%	1	28	-86.036%
2025-08-07	2.0500	2.0500	2.0500	2.0500	-8.889%	1	27	-84.878%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-1.316%	2	26	-86.222%
2025-07-11	2.2800	2.2800	2.2800	2.2800	-19.149%	2	24	-86.404%
2025-06-26	2.8200	2.8200	2.8200	2.8200	-19.429%	5	22	-89.007%
2025-05-21	3.5000	3.5000	3.5000	3.5000	+7.692%	1	22	-91.143%
2025-05-20	3.2500	3.2500	3.2500	3.2500	0.000%	1	21	-90.462%
2025-05-16	3.2500	3.2500	3.2500	3.2500	-10.959%	2	20	-90.462%
2025-05-12	3.5900	3.6500	3.5900	3.6500	-13.095%	11	19	-91.507%
2025-05-08	4.1000	4.2000	4.1000	4.2000	-10.256%	3	8	-92.619%
2025-05-07	4.6800	4.6800	4.6800	4.6800	+2.857%	1	5	-93.376%
2025-05-06	4.5500	4.5500	4.5500	4.5500	0.000%	4	4	-93.187%