Dark

TQQQ20270115P32.5
TQQQ Jan 15 2027 32.50 Put (TQQQ270115P00032500)
option OPRA

EOD

Aug 10, 2026

1.28-2.290%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2800	1.2800	1.2800	1.2800	-2.290%	2	2,748	0.000%
2026-08-07	1.5000	1.5000	1.2800	1.3100	-10.884%	53	2,748	-2.290%
2026-08-06	1.4700	1.4700	1.4700	1.4700	+5.000%	3	2,747	-12.925%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-4.110%	10	2,750	-8.571%
2026-08-04	1.7000	1.7000	1.4600	1.4600	-14.118%	40	2,769	-12.329%
2026-08-03	1.6900	1.7000	1.6400	1.7000	-15.000%	12	2,760	-24.706%
2026-07-31	2.2500	2.2500	1.9900	2.0000	-8.676%	8	2,767	-36.000%
2026-07-29	2.1900	2.1900	2.1900	2.1900	-6.809%	25	2,766	-41.553%
2026-07-28	2.5200	2.5200	2.3500	2.3500	+18.090%	11	2,766	-45.532%
2026-07-21	1.9900	1.9900	1.9900	1.9900	-0.500%	1	2,776	-35.678%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-4.762%	10	2,786	-36.000%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-1.869%	1	2,786	-39.048%
2026-07-10	2.1600	2.1600	2.1300	2.1400	-1.382%	18	2,785	-40.187%
2026-07-09	1.8100	2.1700	1.8100	2.1700	-3.982%	104	2,803	-41.014%
2026-07-08	2.2400	2.2600	2.2400	2.2600	+0.444%	5	2,706	-43.363%
2026-07-07	2.2500	2.2500	2.2500	2.2500	+6.635%	1	2,706	-43.111%
2026-07-06	2.1000	2.1100	2.1000	2.1100	-8.261%	2	2,705	-39.336%
2026-07-02	2.3300	2.3300	2.2000	2.3000	+15.578%	14	2,700	-44.348%
2026-06-30	2.1200	2.1200	1.9900	1.9900	+10.556%	102	2,700	-35.678%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-17.431%	10	2,700	-28.889%
2026-06-25	2.1800	2.1800	2.1800	2.1800	-14.510%	1	2,691	-41.284%
2026-06-24	2.6000	2.6000	2.5500	2.5500	-3.774%	50	2,691	-49.804%
2026-06-23	2.6000	2.6500	2.3500	2.6500	+26.794%	50	2,675	-51.698%
2026-06-18	2.0900	2.0900	2.0900	2.0900	-0.476%	25	2,683	-38.756%
2026-06-17	2.1000	2.1000	2.1000	2.1000	+5.000%	40	2,683	-39.048%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-2.913%	15	2,683	-36.000%
2026-06-15	2.0600	2.0600	2.0600	2.0600	-22.264%	20	2,668	-37.864%
2026-06-10	2.6500	2.6500	2.6500	2.6500	-10.473%	1	2,668	-51.698%
2026-06-09	2.6500	2.9600	2.6500	2.9600	+30.396%	6	2,670	-56.757%
2026-06-08	2.2700	2.2700	2.2700	2.2700	+0.889%	1	2,672	-43.612%
2026-06-05	2.2100	2.7000	2.2100	2.2500	+32.353%	11	2,672	-43.111%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-15.000%	5	2,670	-24.706%
2026-06-03	1.9000	2.0000	1.9000	2.0000	+5.263%	10	2,675	-36.000%
2026-06-02	1.9000	1.9000	1.9000	1.9000	-1.042%	2	2,670	-32.632%
2026-06-01	2.4000	2.4000	1.8400	1.9200	-5.882%	81	2,670	-33.333%
2026-05-27	2.0500	2.0500	2.0400	2.0400	+5.699%	2	2,662	-37.255%
2026-05-26	1.9200	1.9300	1.9200	1.9300	-5.854%	2	2,661	-33.679%
2026-05-22	2.1000	2.1000	2.0500	2.0500	-1.442%	2	2,661	-37.561%
2026-05-21	2.3900	2.3900	2.0800	2.0800	-5.023%	3	2,662	-38.462%
2026-05-20	2.2000	2.2000	2.1900	2.1900	-5.603%	32	2,662	-41.553%
2026-05-19	2.3200	2.3200	2.3200	2.3200	+8.920%	2	2,674	-44.828%
2026-05-18	2.0700	2.1300	2.0700	2.1300	-7.792%	15	2,674	-39.906%
2026-05-15	2.3100	2.3100	2.3100	2.3100	+3.125%	2	2,674	-44.589%
2026-05-14	2.2400	2.2400	2.2400	2.2400	-2.609%	25	2,690	-42.857%
2026-05-12	2.2900	2.3000	2.2900	2.3000	-5.350%	3	2,665	-44.348%
2026-05-11	2.3500	2.4300	2.0800	2.4300	-4.706%	12	2,665	-47.325%
2026-05-07	2.5100	2.5500	2.5100	2.5500	+2.000%	8	2,677	-49.804%
2026-05-06	2.6000	2.6000	2.5000	2.5000	-6.015%	34	2,681	-48.800%
2026-05-04	2.6600	2.6600	2.6600	2.6600	+1.527%	2	2,687	-51.880%
2026-05-01	2.6000	2.6200	2.5400	2.6200	-12.375%	21	2,674	-51.145%
2026-04-29	2.9900	2.9900	2.9900	2.9900	-3.548%	3	2,674	-57.191%
2026-04-28	3.1500	3.1500	3.1000	3.1000	+3.679%	16	2,671	-58.710%
2026-04-24	2.9400	2.9900	2.9400	2.9900	-5.079%	9	2,682	-57.191%
2026-04-22	3.0000	3.2000	3.0000	3.1500	-1.563%	30	2,673	-59.365%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-4.478%	10	2,637	-60.000%
2026-04-20	3.2000	3.3500	3.2000	3.3500	+3.077%	7	2,637	-61.791%
2026-04-17	3.0500	3.2500	3.0500	3.2500	-4.412%	42	2,637	-60.615%
2026-04-16	3.5200	3.5800	3.4000	3.4000	-1.449%	85	2,604	-62.353%
2026-04-15	3.4500	3.4500	3.4500	3.4500	-4.167%	5	2,575	-62.899%
2026-04-14	3.7800	3.7800	3.5500	3.6000	-7.692%	34	2,575	-64.444%
2026-04-13	3.9500	3.9500	3.9000	3.9000	-4.412%	55	2,544	-67.179%
2026-04-10	4.0000	4.0800	4.0000	4.0800	-9.333%	7	2,494	-68.627%
2026-04-08	4.3500	4.5000	4.3500	4.5000	-16.045%	28	2,490	-71.556%
2026-04-07	5.3500	5.3900	5.3500	5.3600	+1.132%	4	2,463	-76.119%
2026-04-06	5.2000	5.3000	5.2000	5.3000	-2.394%	6	2,465	-75.849%
2026-04-02	5.9300	5.9300	5.4300	5.4300	+0.185%	26	2,465	-76.427%
2026-04-01	5.5000	5.5000	5.4200	5.4200	-13.968%	4	2,465	-76.384%
2026-03-31	6.3000	6.3000	6.3000	6.3000	-5.970%	2	2,468	-79.683%
2026-03-30	6.5000	6.7000	6.5000	6.7000	+3.077%	12	2,466	-80.896%
2026-03-27	6.2300	6.5000	6.1000	6.5000	+20.370%	23	2,454	-80.308%
2026-03-26	5.5500	5.5500	5.4000	5.4000	+2.857%	21	2,442	-76.296%
2026-03-23	5.3800	5.3800	5.2500	5.2500	-12.500%	26	2,422	-75.619%
2026-03-20	5.7500	6.0000	5.7500	6.0000	+19.048%	4	2,396	-78.667%
2026-03-18	4.5900	5.3000	4.5900	5.0400	+2.857%	27	2,397	-74.603%
2026-03-16	5.2000	5.2000	4.9000	4.9000	-7.547%	11	2,381	-73.878%
2026-03-13	5.1000	5.3300	5.1000	5.3000	+3.718%	8	2,385	-75.849%
2026-03-12	5.0500	5.1100	5.0500	5.1100	+12.308%	5	2,381	-74.951%
2026-03-10	4.5500	4.5500	4.5500	4.5500	-4.211%	1	2,377	-71.868%
2026-03-09	5.2000	5.4000	4.7500	4.7500	-5.941%	110	2,377	-73.053%
2026-03-06	4.6600	5.0500	4.6600	5.0500	+17.442%	4	2,271	-74.653%
2026-03-05	4.3500	4.3500	4.3000	4.3000	-11.340%	2	2,268	-70.233%
2026-03-03	4.8000	4.8500	4.8000	4.8500	+8.501%	2	2,266	-73.608%
2026-03-02	4.4700	4.4700	4.4700	4.4700	-0.445%	1	2,265	-71.365%
2026-02-27	4.3000	4.4900	4.3000	4.4900	-8.740%	2	2,265	-71.492%
2026-02-23	4.9000	4.9200	4.9000	4.9200	+7.424%	2	2,264	-73.984%
2026-02-20	4.5800	4.5800	4.5800	4.5800	-2.966%	2	2,262	-72.052%
2026-02-19	4.7200	4.7200	4.7200	4.7200	+0.426%	1	2,264	-72.881%
2026-02-18	4.7000	4.7000	4.7000	4.7000	-2.490%	2	2,265	-72.766%
2026-02-17	4.8200	4.8200	4.8200	4.8200	+6.874%	11	2,263	-73.444%
2026-02-09	4.6400	4.6400	4.4500	4.5100	-9.800%	7	2,252	-71.619%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+26.904%	1	2,246	-74.400%
2026-01-29	4.1000	4.2900	3.9400	3.9400	+2.338%	30	2,246	-67.513%
2026-01-27	3.8000	3.8500	3.8000	3.8500	0.000%	11	2,242	-66.753%
2026-01-26	3.8600	3.8600	3.8500	3.8500	-1.282%	2	2,232	-66.753%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-13.333%	6	2,233	-67.179%
2026-01-20	4.3500	4.6600	4.3500	4.5000	+12.500%	10	2,239	-71.556%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-4.762%	18	2,226	-68.000%
2026-01-14	4.3000	4.3000	4.2000	4.2000	+7.417%	5	2,226	-69.524%
2026-01-13	3.9100	3.9100	3.9100	3.9100	-4.634%	1	2,222	-67.263%
2026-01-08	4.0800	4.1000	4.0800	4.1000	-1.205%	5	2,222	-68.780%
2026-01-05	4.1700	4.1700	4.1500	4.1500	-3.037%	2	2,222	-69.157%
2026-01-02	4.0100	4.4500	4.0100	4.2800	+3.133%	1,012	2,222	-70.093%
2025-12-31	4.1200	4.1500	4.1200	4.1500	+2.469%	10	1,227	-69.157%
2025-12-30	4.0800	4.0800	4.0500	4.0500	+3.053%	4	1,227	-68.395%
2025-12-26	3.9600	3.9600	3.9000	3.9300	+0.255%	20	1,225	-67.430%
2025-12-24	4.1500	4.1500	3.9100	3.9200	-6.888%	18	1,224	-67.347%
2025-12-23	4.2100	4.2100	4.2100	4.2100	-5.180%	10	1,224	-69.596%
2025-12-22	4.3700	4.4400	4.2000	4.4400	-1.333%	3	1,221	-71.171%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-5.063%	4	1,221	-71.556%
2025-12-17	4.8000	4.8000	4.7400	4.7400	+0.851%	8	1,225	-72.996%
2025-12-16	4.8800	4.9500	4.7000	4.7000	-0.212%	233	1,223	-72.766%
2025-12-15	4.7100	4.7100	4.7100	4.7100	-5.800%	10	1,029	-72.824%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,029	-74.400%
2025-12-10	5.0000	5.0000	4.2000	4.2000	-14.286%	5	1,028	-69.524%
2025-12-03	5.0700	5.0700	4.9000	4.9000	-0.810%	2	1,028	-73.878%
2025-12-01	4.9400	4.9400	4.9400	4.9400	-9.358%	2	1,028	-74.089%
2025-11-25	5.6500	5.6500	5.4500	5.4500	-15.109%	11	1,029	-76.514%
2025-11-21	6.5600	6.5600	6.2900	6.4200	0.000%	4	1,029	-80.062%