Dark

TQQQ20270115P32
TQQQ Jan 15 2027 32.00 Put (TQQQ270115P00032000)
option OPRA

EOD

Oct 1, 2026

0.6200+16.981%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6100	0.6200	0.6100	0.6200	+16.981%	5	2,278	0.000%
2026-09-30	0.6000	0.6000	0.5300	0.5300	-18.462%	7	2,275	+16.981%
2026-09-25	0.5800	0.6500	0.5800	0.6500	-2.985%	6	2,279	-4.615%
2026-09-24	0.6500	0.7500	0.6300	0.6700	+13.559%	21	2,282	-7.463%
2026-09-23	0.5900	0.5900	0.5900	0.5900	+1.724%	1	2,277	+5.085%
2026-09-22	0.6000	0.6000	0.5800	0.5800	-12.121%	3	2,276	+6.897%
2026-09-21	0.7600	0.7600	0.6600	0.6600	-17.500%	2	2,277	-6.061%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-2.439%	1	2,277	-22.500%
2026-09-17	0.9000	0.9000	0.8200	0.8200	-15.464%	4	2,278	-24.390%
2026-09-16	0.9000	0.9700	0.8400	0.9700	+1.042%	14	2,278	-36.082%
2026-09-15	1.0700	1.0700	0.9600	0.9600	0.000%	2	2,280	-35.417%
2026-09-14	1.0400	1.0400	0.9600	0.9600	-2.041%	12	2,279	-35.417%
2026-09-11	0.9800	0.9800	0.9800	0.9800	-1.010%	1	2,277	-36.735%
2026-09-10	0.9000	0.9900	0.9000	0.9900	+8.791%	8	2,278	-37.374%
2026-09-09	0.9900	1.0000	0.9100	0.9100	-1.087%	3	2,277	-31.868%
2026-09-08	0.9200	0.9200	0.9200	0.9200	-6.122%	2	2,278	-32.609%
2026-09-01	0.9800	0.9800	0.9800	0.9800	+8.889%	2	2,278	-36.735%
2026-08-28	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,278	-31.111%
2026-08-27	0.8600	0.8600	0.8400	0.8500	-20.561%	5	2,279	-27.059%
2026-08-26	1.0700	1.0700	1.0700	1.0700	-2.727%	2	2,276	-42.056%
2026-08-21	1.1500	1.1600	1.1000	1.1000	-4.348%	8	2,274	-43.636%
2026-08-18	1.2200	1.2200	1.1400	1.1500	+8.491%	10	2,271	-46.087%
2026-08-17	1.0600	1.0600	1.0600	1.0600	-3.636%	1	2,281	-41.509%
2026-08-14	1.0700	1.1000	1.0700	1.1000	+12.245%	2	2,280	-43.636%
2026-08-13	0.9700	0.9800	0.9700	0.9800	-16.239%	5	2,283	-36.735%
2026-08-10	1.1700	1.1700	1.1700	1.1700	-7.143%	1	2,282	-47.009%
2026-08-07	1.4100	1.4100	1.2500	1.2600	-6.667%	8	2,281	-50.794%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-18.182%	2	2,273	-54.074%
2026-08-03	1.7000	1.7900	1.6500	1.6500	-22.897%	4	2,273	-62.424%
2026-07-30	2.1400	2.1400	2.1400	2.1400	-2.727%	1	2,271	-71.028%
2026-07-29	2.2000	2.2000	2.2000	2.2000	+5.263%	30	2,272	-71.818%
2026-07-28	2.2000	2.2000	2.0900	2.0900	-0.476%	46	2,242	-70.335%
2026-07-23	2.1000	2.1000	2.1000	2.1000	0.000%	1	2,196	-70.476%
2026-07-17	2.1200	2.1200	2.1000	2.1000	+3.960%	2	2,195	-70.476%
2026-07-16	2.0200	2.0200	2.0200	2.0200	+1.000%	1	2,194	-69.307%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-2.913%	3	2,193	-69.000%
2026-07-10	1.9700	2.1100	1.8300	2.0600	-5.505%	99	2,190	-69.903%
2026-07-09	2.1100	2.1800	1.7100	2.1800	+5.825%	21	2,191	-71.560%
2026-07-06	2.1000	2.1000	2.0600	2.0600	-1.435%	28	2,229	-69.903%
2026-07-02	2.1000	2.5000	2.0800	2.0900	-9.130%	32	2,198	-70.335%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-8.000%	2	2,198	-73.043%
2026-06-24	2.5000	2.5000	2.5000	2.5000	0.000%	15	2,200	-75.200%
2026-06-23	2.3000	2.5000	2.2600	2.5000	+14.679%	104	2,312	-75.200%
2026-06-22	2.1800	2.1800	2.1800	2.1800	+3.810%	1	2,236	-71.560%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+5.000%	8	2,229	-70.476%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+4.167%	3	2,229	-69.000%
2026-06-15	1.9200	1.9200	1.9200	1.9200	-23.506%	1	2,227	-67.708%
2026-06-11	2.5100	2.5100	2.5100	2.5100	-6.343%	1	2,227	-75.299%
2026-06-10	2.6900	2.7000	2.5400	2.6800	+5.929%	39	2,228	-76.866%
2026-06-09	2.8000	2.8000	2.5300	2.5300	+34.574%	26	2,231	-75.494%
2026-06-02	1.8800	1.8800	1.8800	1.8800	-0.529%	1	2,248	-67.021%
2026-06-01	1.9200	1.9200	1.7900	1.8900	+0.532%	12	2,249	-67.196%
2026-05-29	2.0300	2.0300	1.8800	1.8800	+1.075%	2	2,238	-67.021%
2026-05-28	1.8600	1.8700	1.8300	1.8600	-4.615%	24	2,236	-66.667%
2026-05-26	1.9100	1.9500	1.9100	1.9500	-10.550%	4	2,214	-68.205%
2026-05-18	2.4300	2.4300	2.1300	2.1800	-10.656%	52	2,216	-71.560%
2026-05-15	2.4400	2.4400	2.4300	2.4400	+4.721%	1,862	2,762	-74.590%
2026-05-13	2.3300	2.3300	2.3300	2.3300	-7.171%	1	4,005	-73.391%
2026-05-11	2.5100	2.5100	2.5100	2.5100	+9.130%	1	4,005	-75.299%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-7.631%	1	4,006	-73.043%
2026-05-07	2.4900	2.4900	2.4900	2.4900	+3.320%	2	4,007	-75.100%
2026-05-06	2.4700	2.4700	2.4100	2.4100	-7.308%	5	4,007	-74.274%
2026-05-05	2.5900	2.6000	2.5900	2.6000	0.000%	20	4,008	-76.154%
2026-05-01	2.6300	2.6300	2.6000	2.6000	-16.129%	3	4,031	-76.154%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+9.541%	3	4,031	-80.000%
2026-04-27	2.8300	2.8300	2.8300	2.8300	-6.601%	2	4,034	-78.092%
2026-04-23	3.0300	3.0300	3.0300	3.0300	-2.885%	4	4,032	-79.538%
2026-04-21	2.9500	3.1200	2.9500	3.1200	+6.485%	12	4,021	-80.128%
2026-04-17	2.9300	2.9300	2.9300	2.9300	-10.671%	3	4,021	-78.840%
2026-04-16	3.2800	3.2800	3.2800	3.2800	-2.090%	2	4,018	-81.098%
2026-04-15	3.3700	3.3700	3.3500	3.3500	-2.047%	3	4,019	-81.493%
2026-04-14	3.5600	3.5600	3.4200	3.4200	-15.971%	3	4,021	-81.871%
2026-04-10	3.7500	4.0700	3.7500	4.0700	-5.787%	503	4,024	-84.767%
2026-04-09	4.3200	4.3200	4.3200	4.3200	-16.117%	1	3,521	-85.648%
2026-04-07	5.0000	5.1500	5.0000	5.1500	+10.753%	3	3,521	-87.961%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-10.577%	300	3,520	-86.667%
2026-04-02	5.3500	5.3500	5.2000	5.2000	-0.574%	1,000	2,332	-88.077%
2026-04-01	5.0500	5.3000	5.0500	5.2300	-17.638%	24	2,332	-88.145%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+2.090%	1	2,331	-90.236%
2026-03-27	5.9500	6.2600	5.9500	6.2200	+11.270%	32	2,331	-90.032%
2026-03-26	5.3600	5.5900	5.3000	5.5900	+3.519%	16	2,310	-88.909%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+7.143%	1	2,303	-88.519%
2026-03-23	5.0400	5.0400	5.0400	5.0400	-10.638%	4	2,302	-87.698%
2026-03-20	5.4000	5.6400	5.4000	5.6400	+4.059%	2	2,302	-89.007%
2026-03-19	5.4200	5.4200	5.4200	5.4200	+8.400%	20	2,300	-88.561%
2026-03-18	4.7700	5.0000	4.7500	5.0000	+3.093%	9	2,280	-87.600%
2026-03-16	4.9500	4.9500	4.8500	4.8500	-8.663%	3	2,276	-87.216%
2026-03-13	4.9900	5.3100	4.9900	5.3100	+8.367%	3	2,275	-88.324%
2026-03-12	4.9900	4.9900	4.9000	4.9000	+8.168%	4	2,272	-87.347%
2026-03-11	4.5000	4.5300	4.5000	4.5300	+2.955%	54	2,272	-86.313%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-19.854%	3	2,219	-85.909%
2026-03-09	5.4900	5.4900	5.4900	5.4900	+24.490%	1	2,219	-88.707%
2026-03-06	4.4100	4.4100	4.4100	4.4100	+1.379%	1	2,220	-85.941%
2026-02-26	3.9600	4.3500	3.9600	4.3500	-9.375%	2	2,219	-85.747%
2026-02-23	3.6500	4.8000	3.6500	4.8000	-4.573%	4	2,219	-87.083%
2026-02-17	5.0300	5.0300	5.0300	5.0300	+13.034%	20	2,216	-87.674%
2026-02-09	4.2600	4.4500	4.2600	4.4500	-3.888%	4	2,196	-86.067%
2026-02-05	4.7000	4.7000	4.6300	4.6300	-0.430%	2	2,196	-86.609%
2026-02-04	4.3400	4.6500	4.3400	4.6500	+6.897%	3	2,195	-86.667%
2026-02-03	4.2000	4.3500	4.1000	4.3500	+8.750%	14	2,193	-85.747%
2026-01-30	4.0000	4.0000	3.8800	4.0000	+9.589%	5	2,182	-84.500%
2026-01-29	3.6500	3.6500	3.6500	3.6500	+0.829%	4	2,182	-83.014%
2026-01-27	3.6200	3.6600	3.5800	3.6200	+4.023%	29	2,182	-82.873%
2026-01-26	3.4800	3.4800	3.4800	3.4800	+1.458%	1	2,184	-82.184%
2026-01-22	3.4300	3.4300	3.4300	3.4300	-21.330%	8	2,184	-81.924%
2026-01-21	3.7000	4.3700	3.7000	4.3600	-0.683%	9	2,184	-85.780%
2026-01-20	4.3000	4.3900	4.3000	4.3900	-0.454%	2	2,179	-85.877%
2026-01-14	4.0000	4.4100	4.0000	4.4100	+11.646%	2	2,178	-85.941%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-2.469%	20	2,177	-84.304%
2026-01-05	4.0500	4.0500	4.0500	4.0500	+1.250%	3	2,154	-84.691%
2026-01-02	4.1000	4.1000	3.9100	4.0000	+6.101%	2,000	2,154	-84.500%
2025-12-29	3.7500	3.7700	3.7500	3.7700	-8.717%	2	154	-83.554%
2025-12-22	4.0400	4.3200	4.0400	4.1300	-11.373%	4	153	-84.988%
2025-12-19	4.6400	4.6600	4.6400	4.6600	-8.087%	2	154	-86.695%
2025-12-12	5.0700	5.0700	5.0700	5.0700	-15.359%	2	154	-87.771%
2025-11-21	5.6000	5.9900	5.6000	5.9900	+113.929%	3	152	-89.649%
2025-10-24	2.9100	2.9800	2.7800	2.8000	-15.152%	25	195	-77.857%
2025-10-16	3.3000	3.3000	3.2700	3.3000	+9.635%	5	206	-81.212%
2025-10-15	3.0500	3.0500	2.9400	3.0100	-3.526%	30	211	-79.402%
2025-10-14	3.2600	3.4900	2.9500	3.1200	+6.122%	185	241	-80.128%
2025-10-13	2.5700	2.9400	2.5700	2.9400	-6.070%	12	382	-78.912%
2025-10-10	2.8400	3.1300	2.8400	3.1300	+37.281%	16	370	-80.192%
2025-09-15	2.2800	2.2800	2.2800	2.2800	-23.490%	2	358	-72.807%
2025-08-25	3.0000	3.0200	2.9800	2.9800	-0.667%	45	358	-79.195%
2025-08-22	3.0000	3.0000	3.0000	3.0000	+1.010%	6	315	-79.333%
2025-08-13	2.9700	2.9700	2.9700	2.9700	-4.194%	1	315	-79.125%
2025-08-11	3.1000	3.1000	3.1000	3.1000	-11.681%	20	316	-80.000%
2025-08-01	3.6400	3.6400	3.5100	3.5100	+13.592%	5	336	-82.336%
2025-07-28	3.1000	3.1000	3.0700	3.0900	+6.186%	20	331	-79.935%
2025-07-22	2.9100	2.9100	2.9100	2.9100	-13.393%	1	311	-78.694%
2025-07-17	3.3600	3.3600	3.3600	3.3600	+4.348%	1	312	-81.548%
2025-07-16	3.2200	3.2200	3.2200	3.2200	+7.333%	1	312	-80.745%
2025-07-15	3.0100	3.0100	2.9600	3.0000	-12.281%	7	313	-79.333%
2025-07-14	3.3100	3.4300	3.3100	3.4200	+5.231%	76	306	-81.871%
2025-07-11	3.2500	3.2500	3.2500	3.2500	+2.524%	2	230	-80.923%
2025-07-09	3.3400	3.3400	3.0300	3.1700	-6.765%	171	228	-80.442%
2025-07-03	3.4000	3.4000	3.4000	3.4000	+3.659%	20	77	-81.765%
2025-07-02	3.2800	3.2800	3.2800	3.2800	-12.533%	5	77	-81.098%
2025-07-01	3.7500	3.7500	3.7500	3.7500	-6.250%	2	72	-83.467%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-4.762%	20	72	-84.500%
2025-06-10	4.1500	4.2000	4.1500	4.2000	+2.439%	10	83	-85.238%
2025-06-09	4.1000	4.1000	4.1000	4.1000	-4.651%	5	73	-84.878%
2025-06-06	4.3000	4.3000	4.3000	4.3000	+3.614%	14	68	-85.581%
2025-06-04	4.1500	4.1500	4.1500	4.1500	-6.742%	1	63	-85.060%
2025-05-19	4.4500	4.4500	4.4500	4.4500	-1.111%	1	63	-86.067%
2025-05-13	4.5000	4.5000	4.5000	4.5000	-39.597%	20	62	-86.222%
2025-04-30	7.4500	7.4500	7.4500	7.4500	+28.893%	1	62	-91.678%
2025-04-25	5.7800	5.7800	5.7800	5.7800	-13.988%	2	63	-89.273%
2025-04-23	6.7200	6.7200	6.7200	6.7200	-17.949%	1	63	-90.774%
2025-04-22	8.1900	8.1900	8.1900	8.1900	-7.666%	1	62	-92.430%
2025-04-21	8.8700	8.8700	8.8700	8.8700	+8.171%	1	61	-93.010%
2025-04-16	8.2000	8.2000	8.2000	8.2000	+6.355%	40	60	-92.439%
2025-04-10	7.7100	7.7100	7.7100	7.7100	0.000%	20	20	-91.958%