Dark

TQQQ20270115P28
TQQQ Jan 15 2027 28.00 Put (TQQQ270115P00028000)
option OPRA

EOD

Aug 10, 2026

0.9900-2.941%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9900	0.9900	0.9900	0.9900	-2.941%	1	4,312	0.000%
2026-08-05	0.9600	1.0200	0.9600	1.0200	-0.971%	3	4,311	-2.941%
2026-08-04	1.0300	1.0300	1.0300	1.0300	-16.260%	1	4,311	-3.883%
2026-08-03	1.2500	1.2900	1.2300	1.2300	-16.892%	12	4,311	-19.512%
2026-07-29	1.7000	1.8800	1.4800	1.4800	-12.941%	184	4,313	-33.108%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+21.429%	4	4,413	-41.765%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-4.762%	5	4,413	-29.286%
2026-07-09	1.4600	1.4700	1.4600	1.4700	-4.545%	7	4,413	-32.653%
2026-07-06	1.5400	1.5400	1.5400	1.5400	+4.054%	4	4,416	-35.714%
2026-07-02	1.4800	1.4800	1.4800	1.4800	-5.732%	1	4,412	-33.108%
2026-06-30	1.5700	1.5700	1.5700	1.5700	+10.563%	5	4,412	-36.943%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-23.656%	4	4,408	-30.282%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+13.415%	1	4,404	-46.774%
2026-06-08	1.6400	1.6400	1.6400	1.6400	-6.286%	10	4,404	-39.634%
2026-06-05	1.6500	1.7500	1.6500	1.7500	+43.443%	7	4,414	-43.429%
2026-06-01	1.2200	1.2200	1.2200	1.2200	-15.278%	1	4,413	-18.852%
2026-05-26	1.4400	1.4400	1.4400	1.4400	-4.636%	1	4,415	-31.250%
2026-05-21	1.6000	1.6000	1.5100	1.5100	-15.642%	2	4,415	-34.437%
2026-05-15	2.0300	2.0300	1.7900	1.7900	+7.186%	3,601	4,416	-44.693%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-7.735%	1	4,791	-40.719%
2026-05-07	1.8100	1.8100	1.8100	1.8100	-10.396%	1	4,790	-45.304%
2026-05-05	1.9600	2.0500	1.9600	2.0200	+0.498%	20	4,825	-50.990%
2026-05-04	1.7700	2.0100	1.7300	2.0100	-6.075%	119	4,837	-50.746%
2026-04-30	1.9600	2.1400	1.9600	2.1400	-4.889%	9	4,926	-53.738%
2026-04-28	2.2500	2.2500	2.2500	2.2500	0.000%	1	4,926	-56.000%
2026-04-24	2.1600	2.2600	2.1600	2.2500	-3.433%	79	4,925	-56.000%
2026-04-23	2.3300	2.3400	2.2600	2.3300	-4.508%	54	4,847	-57.511%
2026-04-17	2.4800	2.4800	2.4400	2.4400	-5.426%	7	4,793	-59.426%
2026-04-16	2.5800	2.5800	2.5800	2.5800	-4.089%	1	4,786	-61.628%
2026-04-14	2.6900	2.6900	2.6900	2.6900	-3.929%	20	4,786	-63.197%
2026-04-13	2.9900	2.9900	2.8000	2.8000	-7.285%	5	4,806	-64.643%
2026-04-10	2.9400	3.0200	2.9400	3.0200	-4.732%	2	4,808	-67.219%
2026-04-08	3.4000	3.4000	3.0500	3.1700	-18.718%	1,624	4,807	-68.770%
2026-04-07	3.9000	4.0000	3.8700	3.9000	+4.000%	305	3,187	-74.615%
2026-04-06	3.8000	3.8000	3.7500	3.7500	-6.250%	613	2,887	-73.600%
2026-04-02	3.9000	4.0400	3.9000	4.0000	+1.266%	1,100	1,199	-75.250%
2026-04-01	3.8000	3.9500	3.8000	3.9500	-5.952%	11	1,199	-74.937%
2026-03-31	4.3800	4.3800	4.2000	4.2000	-16.000%	4	1,206	-76.429%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+4.167%	4	1,203	-80.200%
2026-03-27	4.6000	4.8500	4.5500	4.8000	+11.628%	58	1,199	-79.375%
2026-03-26	4.1000	4.3000	4.1000	4.3000	+4.878%	7	1,142	-76.977%
2026-03-24	4.0700	4.1000	4.0700	4.1000	-8.889%	33	1,135	-75.854%
2026-03-20	4.2000	4.5000	4.1500	4.5000	+12.500%	39	1,135	-78.000%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+5.263%	5	1,106	-75.250%
2026-03-18	3.5000	3.8000	3.5000	3.8000	+13.433%	2	1,101	-73.947%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,099	-70.448%
2026-03-13	3.6000	3.6000	3.6000	3.6000	-2.439%	2	1,099	-72.500%
2026-03-12	3.6900	3.6900	3.6900	3.6900	+5.429%	2	1,101	-73.171%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-5.405%	2	1,099	-71.714%
2026-02-23	3.5000	3.7000	3.5000	3.7000	+2.778%	5	1,099	-73.243%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+15.385%	1	1,094	-72.500%
2026-02-11	3.1200	3.1200	3.1200	3.1200	-2.500%	2	1,093	-68.269%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,095	-69.063%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-3.125%	10	1,093	-68.065%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+18.519%	120	1,093	-69.063%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-11.475%	1	1,004	-63.333%
2026-01-22	3.0500	3.0500	3.0500	3.0500	-5.864%	2	1,004	-67.541%
2026-01-21	3.0700	3.3500	3.0700	3.2400	+1.250%	16	1,006	-69.444%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+18.959%	1	1,006	-69.063%
2026-01-16	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,004	-63.197%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-3.226%	40	1,004	-67.000%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-2.821%	9	966	-68.065%
2026-01-02	2.8500	3.2500	2.8500	3.1900	-10.644%	804	966	-68.966%
2025-12-23	3.1400	3.6100	3.1400	3.5700	+11.563%	130	519	-72.269%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-4.192%	6	497	-69.063%
2025-12-09	3.3400	3.3400	3.3400	3.3400	+44.589%	3	491	-70.359%
2025-11-19	2.3600	2.3600	2.3100	2.3100	+5.000%	2	46	-57.143%
2025-10-07	2.2000	2.2000	2.2000	2.2000	+2.804%	1	45	-55.000%
2025-09-12	2.3700	2.3700	2.1400	2.1400	-21.898%	2	45	-53.738%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+10.484%	2	45	-63.869%
2025-08-20	2.1000	2.7700	2.1000	2.4800	-24.390%	11	45	-60.081%
2025-06-09	3.2800	3.2800	3.2800	3.2800	+0.306%	2	36	-69.817%
2025-06-05	3.2700	3.2700	3.2700	3.2700	-5.217%	2	38	-69.725%
2025-05-14	3.4500	3.4500	3.4500	3.4500	-0.862%	3	36	-71.304%
2025-05-13	3.5900	3.6500	3.4800	3.4800	-10.769%	27	33	-71.552%
2025-05-12	3.9000	3.9000	3.9000	3.9000	-18.580%	3	6	-74.615%
2025-05-06	4.7900	4.7900	4.7900	4.7900	-8.762%	1	3	-79.332%
2025-04-30	5.2500	5.2500	5.2500	5.2500	+6.061%	2	4	-81.143%
2025-04-25	4.9500	4.9500	4.9500	4.9500	-16.102%	2	2	-80.000%
2025-04-17	5.9000	5.9000	5.9000	5.9000	0.000%	1	0	-83.220%