Dark

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

EOD

Oct 1, 2026

0.4700+17.500%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4700	0.4500	0.4700	+17.500%	7	4,332	0.000%
2026-09-30	0.4800	0.4800	0.4000	0.4000	-16.667%	16	4,330	+17.500%
2026-09-29	0.4800	0.4800	0.4800	0.4800	+4.348%	1	4,331	-2.083%
2026-09-28	0.4600	0.5500	0.4600	0.4600	-14.815%	6	4,332	+2.174%
2026-09-25	0.5200	0.5500	0.5000	0.5400	+20.000%	16	4,330	-12.963%
2026-09-24	0.4500	0.4500	0.4500	0.4500	-13.462%	2	4,324	+4.444%
2026-09-23	0.4300	0.5200	0.4300	0.5200	+10.638%	10	4,324	-9.615%
2026-09-22	0.4900	0.5000	0.4500	0.4700	+2.174%	23	4,321	0.000%
2026-09-21	0.4200	0.4600	0.4200	0.4600	-23.333%	6	4,312	+2.174%
2026-09-18	0.6700	0.6700	0.6000	0.6000	+3.448%	2	4,314	-21.667%
2026-09-17	0.6800	0.6800	0.5800	0.5800	-29.268%	2	4,313	-18.966%
2026-09-16	0.8700	0.8700	0.6900	0.8200	+32.258%	14	4,313	-42.683%
2026-09-14	0.7400	0.7400	0.6200	0.6200	+1.639%	7	4,318	-24.194%
2026-09-11	0.6600	0.6600	0.6100	0.6100	-14.085%	3	4,320	-22.951%
2026-09-10	0.6000	0.7100	0.6000	0.7100	+14.516%	5	4,319	-33.803%
2026-09-09	0.7900	0.7900	0.6200	0.6200	0.000%	5	4,318	-24.194%
2026-09-08	0.6200	0.6200	0.6200	0.6200	-1.587%	1	4,321	-24.194%
2026-09-04	0.6000	0.6300	0.6000	0.6300	-1.563%	13	4,329	-25.397%
2026-09-03	0.7300	0.7300	0.6400	0.6400	-7.246%	2	4,329	-26.563%
2026-09-02	0.6900	0.6900	0.6900	0.6900	-1.429%	5	4,327	-31.884%
2026-09-01	0.7300	0.7300	0.6700	0.7000	+2.941%	27	4,327	-32.857%
2026-08-28	0.6800	0.6800	0.6800	0.6800	-1.449%	2	4,333	-30.882%
2026-08-27	0.7700	0.7700	0.6800	0.6900	-15.854%	13	4,335	-31.884%
2026-08-26	0.7900	0.8200	0.7900	0.8200	-1.205%	7	4,338	-42.683%
2026-08-25	0.8100	0.8300	0.8100	0.8300	+1.220%	3	4,344	-43.373%
2026-08-21	0.9600	0.9600	0.8200	0.8200	-10.870%	25	4,342	-42.683%
2026-08-20	0.9800	1.0000	0.8100	0.9200	-8.911%	19	4,344	-48.913%
2026-08-18	1.0100	1.0200	1.0100	1.0100	+26.250%	14	4,336	-53.465%
2026-08-17	0.8200	0.8200	0.8000	0.8000	+12.676%	2	4,323	-41.250%
2026-08-14	0.7100	0.9200	0.7100	0.7100	-23.656%	23	4,324	-33.803%
2026-08-12	0.9300	0.9300	0.9300	0.9300	+16.250%	1	4,313	-49.462%
2026-08-11	0.9500	1.0300	0.8000	0.8000	-19.192%	12	4,314	-41.250%
2026-08-10	0.9900	0.9900	0.9900	0.9900	-2.941%	1	4,312	-52.525%
2026-08-05	0.9600	1.0200	0.9600	1.0200	-0.971%	3	4,311	-53.922%
2026-08-04	1.0300	1.0300	1.0300	1.0300	-16.260%	1	4,311	-54.369%
2026-08-03	1.2500	1.2900	1.2300	1.2300	-16.892%	12	4,311	-61.789%
2026-07-29	1.7000	1.8800	1.4800	1.4800	-12.941%	184	4,313	-68.243%
2026-07-28	1.7000	1.7000	1.7000	1.7000	+21.429%	4	4,413	-72.353%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-4.762%	5	4,413	-66.429%
2026-07-09	1.4600	1.4700	1.4600	1.4700	-4.545%	7	4,413	-68.027%
2026-07-06	1.5400	1.5400	1.5400	1.5400	+4.054%	4	4,416	-69.481%
2026-07-02	1.4800	1.4800	1.4800	1.4800	-5.732%	1	4,412	-68.243%
2026-06-30	1.5700	1.5700	1.5700	1.5700	+10.563%	5	4,412	-70.064%
2026-06-29	1.4200	1.4200	1.4200	1.4200	-23.656%	4	4,408	-66.901%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+13.415%	1	4,404	-74.731%
2026-06-08	1.6400	1.6400	1.6400	1.6400	-6.286%	10	4,404	-71.341%
2026-06-05	1.6500	1.7500	1.6500	1.7500	+43.443%	7	4,414	-73.143%
2026-06-01	1.2200	1.2200	1.2200	1.2200	-15.278%	1	4,413	-61.475%
2026-05-26	1.4400	1.4400	1.4400	1.4400	-4.636%	1	4,415	-67.361%
2026-05-21	1.6000	1.6000	1.5100	1.5100	-15.642%	2	4,415	-68.874%
2026-05-15	2.0300	2.0300	1.7900	1.7900	+7.186%	3,601	4,416	-73.743%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-7.735%	1	4,791	-71.856%
2026-05-07	1.8100	1.8100	1.8100	1.8100	-10.396%	1	4,790	-74.033%
2026-05-05	1.9600	2.0500	1.9600	2.0200	+0.498%	20	4,825	-76.733%
2026-05-04	1.7700	2.0100	1.7300	2.0100	-6.075%	119	4,837	-76.617%
2026-04-30	1.9600	2.1400	1.9600	2.1400	-4.889%	9	4,926	-78.037%
2026-04-28	2.2500	2.2500	2.2500	2.2500	0.000%	1	4,926	-79.111%
2026-04-24	2.1600	2.2600	2.1600	2.2500	-3.433%	79	4,925	-79.111%
2026-04-23	2.3300	2.3400	2.2600	2.3300	-4.508%	54	4,847	-79.828%
2026-04-17	2.4800	2.4800	2.4400	2.4400	-5.426%	7	4,793	-80.738%
2026-04-16	2.5800	2.5800	2.5800	2.5800	-4.089%	1	4,786	-81.783%
2026-04-14	2.6900	2.6900	2.6900	2.6900	-3.929%	20	4,786	-82.528%
2026-04-13	2.9900	2.9900	2.8000	2.8000	-7.285%	5	4,806	-83.214%
2026-04-10	2.9400	3.0200	2.9400	3.0200	-4.732%	2	4,808	-84.437%
2026-04-08	3.4000	3.4000	3.0500	3.1700	-18.718%	1,624	4,807	-85.174%
2026-04-07	3.9000	4.0000	3.8700	3.9000	+4.000%	305	3,187	-87.949%
2026-04-06	3.8000	3.8000	3.7500	3.7500	-6.250%	613	2,887	-87.467%
2026-04-02	3.9000	4.0400	3.9000	4.0000	+1.266%	1,100	1,199	-88.250%
2026-04-01	3.8000	3.9500	3.8000	3.9500	-5.952%	11	1,199	-88.101%
2026-03-31	4.3800	4.3800	4.2000	4.2000	-16.000%	4	1,206	-88.810%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+4.167%	4	1,203	-90.600%
2026-03-27	4.6000	4.8500	4.5500	4.8000	+11.628%	58	1,199	-90.208%
2026-03-26	4.1000	4.3000	4.1000	4.3000	+4.878%	7	1,142	-89.070%
2026-03-24	4.0700	4.1000	4.0700	4.1000	-8.889%	33	1,135	-88.537%
2026-03-20	4.2000	4.5000	4.1500	4.5000	+12.500%	39	1,135	-89.556%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+5.263%	5	1,106	-88.250%
2026-03-18	3.5000	3.8000	3.5000	3.8000	+13.433%	2	1,101	-87.632%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,099	-85.970%
2026-03-13	3.6000	3.6000	3.6000	3.6000	-2.439%	2	1,099	-86.944%
2026-03-12	3.6900	3.6900	3.6900	3.6900	+5.429%	2	1,101	-87.263%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-5.405%	2	1,099	-86.571%
2026-02-23	3.5000	3.7000	3.5000	3.7000	+2.778%	5	1,099	-87.297%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+15.385%	1	1,094	-86.944%
2026-02-11	3.1200	3.1200	3.1200	3.1200	-2.500%	2	1,093	-84.936%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,095	-85.313%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-3.125%	10	1,093	-84.839%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+18.519%	120	1,093	-85.313%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-11.475%	1	1,004	-82.593%
2026-01-22	3.0500	3.0500	3.0500	3.0500	-5.864%	2	1,004	-84.590%
2026-01-21	3.0700	3.3500	3.0700	3.2400	+1.250%	16	1,006	-85.494%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+18.959%	1	1,006	-85.313%
2026-01-16	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,004	-82.528%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-3.226%	40	1,004	-84.333%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-2.821%	9	966	-84.839%
2026-01-02	2.8500	3.2500	2.8500	3.1900	-10.644%	804	966	-85.266%
2025-12-23	3.1400	3.6100	3.1400	3.5700	+11.563%	130	519	-86.835%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-4.192%	6	497	-85.313%
2025-12-09	3.3400	3.3400	3.3400	3.3400	+44.589%	3	491	-85.928%
2025-11-19	2.3600	2.3600	2.3100	2.3100	+5.000%	2	46	-79.654%
2025-10-07	2.2000	2.2000	2.2000	2.2000	+2.804%	1	45	-78.636%
2025-09-12	2.3700	2.3700	2.1400	2.1400	-21.898%	2	45	-78.037%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+10.484%	2	45	-82.847%
2025-08-20	2.1000	2.7700	2.1000	2.4800	-24.390%	11	45	-81.048%
2025-06-09	3.2800	3.2800	3.2800	3.2800	+0.306%	2	36	-85.671%
2025-06-05	3.2700	3.2700	3.2700	3.2700	-5.217%	2	38	-85.627%
2025-05-14	3.4500	3.4500	3.4500	3.4500	-0.862%	3	36	-86.377%
2025-05-13	3.5900	3.6500	3.4800	3.4800	-10.769%	27	33	-86.494%
2025-05-12	3.9000	3.9000	3.9000	3.9000	-18.580%	3	6	-87.949%
2025-05-06	4.7900	4.7900	4.7900	4.7900	-8.762%	1	3	-90.188%
2025-04-30	5.2500	5.2500	5.2500	5.2500	+6.061%	2	4	-91.048%
2025-04-25	4.9500	4.9500	4.9500	4.9500	-16.102%	2	2	-90.505%
2025-04-17	5.9000	5.9000	5.9000	5.9000	0.000%	1	0	-92.034%