Dark

TQQQ20270115P29
TQQQ Jan 15 2027 29.00 Put (TQQQ270115P00029000)
option OPRA

EOD

Oct 1, 2026

0.4400+4.762%(+0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5500	0.4200	0.4400	+4.762%	41	447	0.000%
2026-09-30	0.4200	0.4200	0.4200	0.4200	-8.696%	3	446	+4.762%
2026-09-29	0.4600	0.4600	0.4600	0.4600	-8.000%	1	446	-4.348%
2026-09-28	0.5200	0.5200	0.5000	0.5000	0.000%	3	446	-12.000%
2026-09-24	0.6000	0.6000	0.5000	0.5000	+4.167%	2	445	-12.000%
2026-09-22	0.5400	0.5400	0.4600	0.4800	-5.882%	4	447	-8.333%
2026-09-21	0.5900	0.5900	0.5100	0.5100	-8.929%	3	446	-13.725%
2026-09-18	0.5600	0.5600	0.5600	0.5600	-12.500%	1	447	-21.429%
2026-09-17	0.6400	0.6400	0.6400	0.6400	-16.883%	1	447	-31.250%
2026-09-16	0.8000	0.8000	0.6700	0.7700	+5.479%	5	447	-42.857%
2026-09-15	0.6800	0.7300	0.6800	0.7300	-12.048%	8	449	-39.726%
2026-09-14	0.8300	0.8300	0.8300	0.8300	+15.278%	7	450	-46.988%
2026-09-10	0.7200	0.7200	0.7200	0.7200	0.000%	1	451	-38.889%
2026-09-09	0.7200	0.8100	0.7200	0.7200	-41.935%	10	453	-38.889%
2026-09-01	1.2400	1.2400	1.2400	1.2400	+72.222%	2	452	-64.516%
2026-08-28	0.7500	0.7500	0.7200	0.7200	-2.703%	4	452	-38.889%
2026-08-27	0.6700	0.7400	0.6700	0.7400	-28.846%	4	452	-40.541%
2026-08-24	1.0400	1.0400	1.0400	1.0400	+5.051%	2	452	-57.692%
2026-08-21	0.9300	0.9900	0.9300	0.9900	+1.020%	23	451	-55.556%
2026-08-20	1.0900	1.0900	0.9200	0.9800	-10.909%	11	469	-55.102%
2026-08-19	1.1000	1.1000	1.1000	1.1000	+18.280%	1	475	-60.000%
2026-08-18	0.9100	0.9300	0.8500	0.9300	+16.250%	21	478	-52.688%
2026-08-14	0.8200	0.8800	0.8000	0.8000	0.000%	9	464	-45.000%
2026-08-13	0.8000	0.8000	0.8000	0.8000	-20.000%	1	461	-45.000%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-2.913%	6	463	-56.000%
2026-08-10	1.0500	1.0500	1.0300	1.0300	-5.505%	6	462	-57.282%
2026-08-07	1.1600	1.1600	1.0900	1.0900	-21.583%	6	461	-59.633%
2026-08-03	1.4500	1.4500	1.2800	1.3900	-7.333%	12	460	-68.345%
2026-07-31	1.4100	1.5000	1.3800	1.5000	-25.000%	8	456	-70.667%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+12.360%	1	457	-78.000%
2026-07-23	1.7800	1.7800	1.7800	1.7800	-2.198%	2	457	-75.281%
2026-07-17	1.8200	1.8200	1.8200	1.8200	+16.667%	8	457	-75.824%
2026-07-13	1.5600	1.5600	1.5600	1.5600	-13.333%	1	457	-71.795%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-10.000%	1	456	-75.556%
2026-06-23	2.0300	2.0300	2.0000	2.0000	+22.699%	2	456	-78.000%
2026-06-22	1.6800	1.6800	1.6300	1.6300	-9.444%	4	455	-73.006%
2026-06-05	1.7900	1.8000	1.7900	1.8000	+5.263%	4	454	-75.556%
2026-05-27	1.6400	1.7100	1.6400	1.7100	+0.588%	12	456	-74.269%
2026-05-21	1.6800	1.7000	1.6400	1.7000	-0.585%	3	455	-74.118%
2026-05-20	1.7100	1.7100	1.7100	1.7100	-14.500%	1	455	-74.269%
2026-05-12	1.9100	2.0000	1.9100	2.0000	+11.111%	3	454	-78.000%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-3.743%	2	454	-75.556%
2026-05-08	1.8700	1.8700	1.8700	1.8700	-6.965%	1	455	-76.471%
2026-05-06	2.3900	2.3900	2.0000	2.0100	-7.798%	108	454	-78.109%
2026-05-04	2.1800	2.1800	2.1800	2.1800	+3.810%	100	454	-79.817%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-4.545%	2	366	-79.048%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-13.043%	2	366	-80.000%
2026-04-20	2.5500	2.5500	2.5300	2.5300	-4.528%	2	366	-82.609%
2026-04-17	2.6500	2.6500	2.6500	2.6500	-3.285%	2	366	-83.396%
2026-04-14	2.7400	2.7400	2.7400	2.7400	-15.170%	1	365	-83.942%
2026-04-10	3.2300	3.2300	3.2300	3.2300	-5.556%	34	366	-86.378%
2026-04-08	3.4300	3.4300	3.4000	3.4200	-19.529%	5	332	-87.135%
2026-04-07	4.0500	4.2500	4.0500	4.2500	+3.912%	2	332	-89.647%
2026-04-06	4.0500	4.0900	4.0500	4.0900	-4.884%	2	331	-89.242%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-18.561%	1	332	-89.767%
2026-03-30	5.1000	5.2800	5.0000	5.2800	+3.529%	8	332	-91.667%
2026-03-27	5.0000	5.1000	4.8500	5.1000	+27.820%	109	327	-91.373%
2026-03-23	3.9900	3.9900	3.9900	3.9900	-7.639%	1	321	-88.972%
2026-03-20	4.3200	4.3200	4.3200	4.3200	+21.008%	23	322	-89.815%
2026-03-18	3.9400	4.0900	3.5700	3.5700	-4.800%	6	322	-87.675%
2026-03-17	3.8000	3.8000	3.7500	3.7500	-10.287%	4	324	-88.267%
2026-03-13	4.3300	4.3300	4.1800	4.1800	+5.556%	2	324	-89.474%
2026-03-12	3.8800	4.0500	3.8800	3.9600	+9.695%	7	324	-88.889%
2026-03-11	3.6900	3.7200	3.6100	3.6100	+2.557%	6	320	-87.812%
2026-03-10	3.7100	3.7200	3.5200	3.5200	+5.389%	23	319	-87.500%
2026-03-04	3.3400	3.3400	3.3400	3.3400	-14.359%	1	301	-86.826%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-0.510%	1	302	-88.718%
2026-03-02	3.9200	3.9200	3.9200	3.9200	+0.513%	1	301	-88.776%
2026-02-23	3.6000	3.9000	3.6000	3.9000	-1.266%	4	300	-88.718%
2026-02-12	4.0500	4.0500	3.9500	3.9500	-4.589%	2	298	-88.861%
2026-02-06	4.1400	4.1400	4.1400	4.1400	+18.625%	2	297	-89.372%
2026-01-21	3.4900	3.4900	3.4900	3.4900	-2.514%	2	296	-87.393%
2026-01-20	3.5800	3.5800	3.5800	3.5800	+9.146%	2	296	-87.709%
2026-01-05	3.2800	3.2800	3.2800	3.2800	-11.351%	4	294	-86.585%
2026-01-02	3.4200	3.7500	3.4200	3.7000	+12.462%	7	294	-88.108%
2025-12-29	3.2600	3.2900	3.2600	3.2900	-2.083%	4	292	-86.626%
2025-12-23	3.2300	3.3600	3.2300	3.3600	-5.618%	2	290	-86.905%
2025-12-19	3.5400	3.5600	3.5400	3.5600	+11.250%	2	289	-87.640%
2025-12-15	4.5500	4.5500	3.2000	3.2000	-12.568%	2	289	-86.250%
2025-12-09	3.7300	3.7300	3.6600	3.6600	+68.664%	2	289	-87.978%
2025-11-17	2.1700	2.1700	2.1700	2.1700	+1.878%	1	39	-79.724%
2025-11-12	2.1300	2.1300	2.1300	2.1300	-13.061%	1	39	-79.343%
2025-10-15	2.4500	2.4500	2.4500	2.4500	-2.390%	10	39	-82.041%
2025-10-13	2.5100	2.5100	2.5100	2.5100	-1.953%	3	49	-82.470%
2025-10-10	2.5600	2.5600	2.5600	2.5600	+4.490%	3	52	-82.813%
2025-09-25	2.4500	2.4500	2.4500	2.4500	0.000%	5	50	-82.041%
2025-09-08	2.4500	2.4500	2.4500	2.4500	+57.051%	1	45	-82.041%
2025-09-03	1.5600	1.5600	1.5600	1.5600	-45.455%	1	45	-71.795%
2025-09-02	2.8600	2.8600	2.8600	2.8600	+6.320%	1	44	-84.615%
2025-08-20	2.3900	2.7900	2.3900	2.6900	+13.983%	11	43	-83.643%
2025-08-12	2.3600	2.3600	2.3600	2.3600	-15.714%	1	43	-81.356%
2025-07-16	2.8000	2.8000	2.8000	2.8000	0.000%	1	43	-84.286%
2025-07-15	2.7500	2.8000	2.7500	2.8000	+1.449%	3	44	-84.286%
2025-07-14	2.7600	2.7600	2.7600	2.7600	-2.817%	10	43	-84.058%
2025-07-08	2.8400	2.8400	2.8400	2.8400	-10.410%	2	33	-84.507%
2025-06-24	3.1700	3.1700	3.1700	3.1700	-14.324%	2	33	-86.120%
2025-05-30	3.8500	3.8500	3.7000	3.7000	0.000%	14	31	-88.108%
2025-05-27	3.7000	3.7000	3.7000	3.7000	0.000%	7	27	-88.108%
2025-05-19	3.7000	3.7000	3.7000	3.7000	-0.804%	6	20	-88.108%
2025-05-16	3.7300	3.7300	3.7300	3.7300	-28.952%	2	14	-88.204%
2025-04-25	5.4600	5.4600	5.2500	5.2500	-25.214%	4	13	-91.619%
2025-04-21	7.0000	7.0200	7.0000	7.0200	+1.592%	11	12	-93.732%
2025-04-16	6.9100	6.9100	6.9100	6.9100	0.000%	1	1	-93.632%