Dark

TQQQ20270115P31
TQQQ Jan 15 2027 31.00 Put (TQQQ270115P00031000)
option OPRA

EOD

Aug 10, 2026

1.18-7.087%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.1800	1.1800	1.1800	1.1800	-7.087%	1	337	0.000%
2026-08-07	1.1800	1.2700	1.1700	1.2700	-11.806%	4	337	-7.087%
2026-08-05	1.4400	1.4400	1.4400	1.4400	+6.667%	1	335	-18.056%
2026-08-04	1.4100	1.4500	1.3400	1.3500	-34.146%	5	335	-12.593%
2026-07-23	2.0500	2.0500	2.0500	2.0500	+21.302%	1	335	-42.439%
2026-07-22	1.6900	1.6900	1.6900	1.6900	-3.429%	1	335	-30.178%
2026-07-21	1.6800	1.9100	1.6800	1.7500	-8.854%	7	781	-32.571%
2026-07-20	1.6700	2.1300	1.6700	1.9200	-4.950%	92	781	-38.542%
2026-07-17	2.1900	2.1900	2.0200	2.0200	+15.429%	501	781	-41.584%
2026-07-15	1.7500	1.7500	1.7500	1.7500	-5.405%	1	828	-32.571%
2026-07-14	1.8500	1.8500	1.8500	1.8500	-1.070%	1	828	-36.216%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-6.500%	5	831	-36.898%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-3.382%	2	832	-41.000%
2026-06-25	2.0700	2.0700	2.0700	2.0700	+13.115%	2	834	-42.995%
2026-06-22	1.8300	1.8300	1.8300	1.8300	+4.571%	1	835	-35.519%
2026-06-15	1.8600	1.8600	1.7500	1.7500	-16.667%	21	846	-32.571%
2026-06-05	2.1000	2.1000	2.1000	2.1000	+11.702%	1	846	-43.810%
2026-06-03	2.0700	2.0700	1.8800	1.8800	+17.500%	3	845	-37.234%
2026-06-01	1.7000	1.7000	1.6000	1.6000	-5.882%	500	845	-26.250%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	397	-30.588%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-1.099%	1	397	-34.444%
2026-05-22	1.9200	1.9600	1.8200	1.8200	-16.895%	4	396	-35.165%
2026-05-18	1.9900	2.1900	1.9900	2.1900	+4.286%	3	395	-46.119%
2026-05-15	2.1800	2.1800	2.0500	2.1000	+0.962%	4	397	-43.810%
2026-05-11	2.0800	2.0800	2.0800	2.0800	-6.306%	3	397	-43.269%
2026-05-08	2.2200	2.2200	2.2200	2.2200	-5.128%	2	397	-46.847%
2026-05-07	2.3500	2.3500	2.3400	2.3400	+4.000%	40	397	-49.573%
2026-05-06	2.2900	2.2900	2.2500	2.2500	-10.000%	15	425	-47.556%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-11.348%	1	425	-52.800%
2026-04-28	2.7500	2.8200	2.7500	2.8200	-0.353%	2	424	-58.156%
2026-04-24	2.7500	2.8300	2.7500	2.8300	-3.082%	2	424	-58.304%
2026-04-22	2.8400	2.9200	2.8400	2.9200	-1.351%	90	424	-59.589%
2026-04-20	2.9100	3.0200	2.9100	2.9600	-3.896%	44	465	-60.135%
2026-04-16	3.0800	3.0800	3.0800	3.0800	+1.316%	1	481	-61.688%
2026-04-15	3.0400	3.0400	3.0400	3.0400	-15.320%	10	481	-61.184%
2026-04-10	3.5900	3.5900	3.5900	3.5900	-10.250%	34	486	-67.131%
2026-04-08	3.9200	4.0000	3.9200	4.0000	-22.179%	7	452	-70.500%
2026-04-07	4.7400	5.1400	4.7400	5.1400	+20.093%	2	450	-77.043%
2026-04-06	4.2900	4.2900	4.2800	4.2800	-25.565%	2	450	-72.430%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-4.167%	2	449	-79.478%
2026-03-27	5.7000	6.0000	5.7000	6.0000	+11.111%	2	449	-80.333%
2026-03-26	4.9000	5.4000	4.9000	5.4000	+19.469%	15	448	-78.148%
2026-03-18	4.5500	4.5500	4.5200	4.5200	-6.224%	2	433	-73.894%
2026-03-13	4.6400	4.8200	4.6400	4.8200	+10.046%	25	433	-75.519%
2026-03-03	4.3800	4.3800	4.3800	4.3800	+1.389%	1	410	-73.059%
2026-02-24	4.3200	4.3200	4.3200	4.3200	-1.818%	2	409	-72.685%
2026-02-23	3.7100	4.4000	3.7100	4.4000	+11.392%	3	411	-73.182%
2026-02-20	3.9500	3.9500	3.9500	3.9500	+1.542%	1	410	-70.127%
2026-02-09	3.8900	3.8900	3.8900	3.8900	-13.556%	4	409	-69.666%
2026-02-05	4.6100	4.6100	4.5000	4.5000	+3.211%	12	413	-73.778%
2026-02-04	4.2900	4.3600	4.2900	4.3600	+21.111%	3	406	-72.936%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+3.746%	2	404	-67.222%
2026-02-02	3.5500	3.6300	3.4700	3.4700	+2.059%	8	402	-65.994%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-0.585%	1	404	-65.294%
2026-01-26	3.4300	3.4600	3.4200	3.4200	-0.581%	38	404	-65.497%
2026-01-23	3.4400	3.4400	3.4400	3.4400	-6.522%	2	402	-65.698%
2026-01-22	3.6400	3.6800	3.6400	3.6800	+1.939%	2	402	-67.935%
2026-01-14	3.6100	3.6100	3.6100	3.6100	0.000%	1	403	-67.313%
2026-01-12	3.6100	3.6100	3.6100	3.6100	-1.902%	1	403	-67.313%
2026-01-08	3.6800	3.6800	3.6800	3.6800	-3.665%	1	403	-67.935%
2026-01-05	3.7600	3.8200	3.7600	3.8200	+2.139%	82	339	-69.110%
2026-01-02	3.7800	3.7800	3.7400	3.7400	-26.523%	34	339	-68.449%
2025-11-25	5.0900	5.0900	5.0900	5.0900	+83.094%	1	322	-76.817%
2025-11-19	2.8500	2.8500	2.7700	2.7800	+6.107%	12	524	-57.554%
2025-10-28	2.6200	2.6200	2.6200	2.6200	+4.800%	1	524	-54.962%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+2.041%	10	525	-52.800%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-7.895%	1	515	-51.837%
2025-10-03	2.5900	2.6600	2.5900	2.6600	-9.831%	2	515	-55.639%
2025-09-29	2.9500	2.9500	2.9500	2.9500	+9.665%	1	516	-60.000%
2025-09-23	2.6900	2.6900	2.6900	2.6900	-3.584%	2	517	-56.134%
2025-09-17	2.6500	2.8500	2.6500	2.7900	+0.360%	3	519	-57.706%
2025-09-10	2.7800	2.7800	2.7800	2.7800	+1.091%	3	519	-57.554%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-6.780%	10	522	-57.091%
2025-09-03	2.9500	2.9500	2.9500	2.9500	+2.787%	1	532	-60.000%
2025-08-26	2.8700	2.8700	2.8700	2.8700	-4.333%	1	531	-58.885%
2025-08-21	3.0000	3.0000	3.0000	3.0000	+4.530%	3	531	-60.667%
2025-08-12	2.8700	2.8700	2.8700	2.8700	-4.333%	30	528	-58.885%
2025-08-08	3.1000	3.1000	3.0000	3.0000	0.000%	5	558	-60.667%
2025-08-07	3.1000	3.1000	3.0000	3.0000	+9.091%	40	562	-60.667%
2025-07-29	2.8300	2.8300	2.6200	2.7500	-4.844%	500	522	-57.091%
2025-07-24	2.8900	2.8900	2.8900	2.8900	-5.246%	2	22	-59.170%
2025-07-15	3.0500	3.0500	3.0500	3.0500	-11.337%	10	20	-61.311%
2025-07-01	3.4400	3.4400	3.4400	3.4400	-8.753%	10	12	-65.698%
2025-06-26	3.7700	3.7700	3.7700	3.7700	-3.333%	1	20	-68.700%
2025-06-09	3.9000	3.9000	3.9000	3.9000	-2.010%	3	19	-69.744%
2025-06-04	3.9800	3.9800	3.9800	3.9800	-2.927%	1	16	-70.352%
2025-06-03	3.9800	4.1000	3.9800	4.1000	-1.205%	2	15	-71.220%
2025-06-02	4.1500	4.1500	4.1500	4.1500	-28.448%	1	16	-71.566%
2025-05-01	5.7500	5.8000	5.7500	5.8000	-9.091%	2	15	-79.655%
2025-04-24	6.3800	6.3800	6.3800	6.3800	-1.085%	4	15	-81.505%
2025-04-23	6.4500	6.4500	6.4500	6.4500	-16.234%	1	11	-81.705%
2025-04-16	7.2500	7.7000	7.2500	7.7000	0.000%	11	11	-84.675%