Dark

TQQQ20270115P33
TQQQ Jan 15 2027 33.00 Put (TQQQ270115P00033000)
option OPRA

EOD

Oct 1, 2026

0.7200+26.316%(+0.1500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.7200	0.6200	0.7200	+26.316%	15	225	0.000%
2026-09-30	0.6200	0.6200	0.5700	0.5700	-9.524%	3	227	+26.316%
2026-09-29	0.6700	0.6700	0.6300	0.6300	+18.868%	5	229	+14.286%
2026-09-28	0.5300	0.5300	0.5300	0.5300	-26.389%	1	228	+35.849%
2026-09-25	0.7000	0.7200	0.6200	0.7200	+2.857%	13	228	0.000%
2026-09-24	0.7000	0.7000	0.7000	0.7000	+12.903%	2	230	+2.857%
2026-09-23	0.7500	0.7500	0.6200	0.6200	+1.639%	13	232	+16.129%
2026-09-22	0.6700	0.6700	0.5400	0.6100	-28.235%	6	235	+18.033%
2026-09-18	0.9000	0.9000	0.7700	0.8500	-6.593%	8	237	-15.294%
2026-09-17	0.8700	0.9500	0.8400	0.9100	-12.500%	12	235	-20.879%
2026-09-16	0.9000	1.0900	0.9000	1.0400	-0.952%	19	238	-30.769%
2026-09-15	1.0300	1.0500	1.0000	1.0500	+12.903%	19	229	-31.429%
2026-09-11	1.0900	1.0900	0.9300	0.9300	-12.264%	24	230	-22.581%
2026-09-10	1.0600	1.0600	1.0600	1.0600	+8.163%	2	212	-32.075%
2026-09-09	1.0300	1.0800	0.8400	0.9800	-10.909%	16	212	-26.531%
2026-09-08	1.0000	1.1000	0.9100	1.1000	+18.280%	50	218	-34.545%
2026-09-04	0.9300	0.9300	0.9300	0.9300	+1.087%	1	238	-22.581%
2026-08-31	0.9200	0.9200	0.9200	0.9200	-4.167%	6	238	-21.739%
2026-08-28	0.9100	0.9600	0.9100	0.9600	-18.644%	2	238	-25.000%
2026-08-27	1.1800	1.1800	1.1800	1.1800	-1.667%	1	240	-38.983%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-1.639%	3	240	-40.000%
2026-08-24	1.3200	1.3200	1.2000	1.2200	-7.576%	5	240	-40.984%
2026-08-20	1.2500	1.3200	1.2500	1.3200	+6.452%	7	238	-45.455%
2026-08-18	1.2900	1.2900	1.2400	1.2400	+7.826%	3	233	-41.935%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-1.709%	3	232	-37.391%
2026-08-14	1.0800	1.1900	1.0800	1.1700	-16.429%	3	232	-38.462%
2026-08-13	1.4000	1.4000	1.4000	1.4000	-14.634%	10	235	-48.571%
2026-08-04	1.6000	1.6400	1.6000	1.6400	-10.383%	6	241	-56.098%
2026-08-03	2.0500	2.0500	1.8300	1.8300	+2.809%	2	241	-60.656%
2026-07-28	1.7800	1.7800	1.7800	1.7800	-22.944%	1	241	-59.551%
2026-07-24	2.4000	2.4000	2.3100	2.3100	+15.500%	8	242	-68.831%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-10.714%	1	238	-64.000%
2026-07-07	2.2400	2.2400	2.2400	2.2400	+6.161%	1	237	-67.857%
2026-07-06	2.1100	2.1100	2.1100	2.1100	-20.677%	1	236	-65.877%
2026-06-23	2.6600	2.6600	2.6600	2.6600	+34.343%	7	243	-72.932%
2026-06-15	1.9800	1.9800	1.9800	1.9800	-14.655%	1	234	-63.636%
2026-06-12	2.4500	2.5000	2.3200	2.3200	-18.021%	12	234	-68.966%
2026-06-10	2.8300	2.8300	2.8300	2.8300	0.000%	1	234	-74.558%
2026-06-09	2.8300	2.8300	2.8300	2.8300	+23.043%	2	233	-74.558%
2026-06-08	2.3000	2.3000	2.3000	2.3000	+20.419%	10	233	-68.696%
2026-05-29	1.9100	1.9100	1.9100	1.9100	-4.975%	1	241	-62.304%
2026-05-26	1.9700	2.0200	1.9400	2.0100	-9.050%	11	240	-64.179%
2026-05-11	2.2100	2.2100	2.2100	2.2100	-12.648%	1	236	-67.421%
2026-05-08	2.5300	2.5300	2.5300	2.5300	-9.964%	1	237	-71.542%
2026-05-04	2.8100	2.8100	2.8100	2.8100	-0.707%	1	238	-74.377%
2026-05-01	2.8300	2.8300	2.8300	2.8300	-8.710%	1	239	-74.558%
2026-04-29	3.0000	3.1000	3.0000	3.1000	-4.615%	90	239	-76.774%
2026-04-28	3.2500	3.2500	3.2500	3.2500	+5.519%	3	237	-77.846%
2026-04-27	2.9800	3.0800	2.9800	3.0800	-0.645%	54	234	-76.623%
2026-04-24	3.1800	3.2900	3.1000	3.1000	-16.216%	10	231	-76.774%
2026-04-14	3.7500	3.7500	3.7000	3.7000	-13.953%	11	238	-80.541%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-5.495%	1	227	-83.256%
2026-04-08	4.3000	4.5500	4.3000	4.5500	-14.151%	4	228	-84.176%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-23.188%	1	232	-86.415%
2026-03-30	6.3500	6.9000	6.3500	6.9000	+14.050%	5	232	-89.565%
2026-03-26	6.0500	6.0500	6.0500	6.0500	+14.151%	1	230	-88.099%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-8.621%	1	230	-86.415%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+3.387%	1	229	-87.586%
2026-03-16	5.6100	5.6100	5.6100	5.6100	+23.297%	1	228	-87.166%
2026-03-10	4.5500	4.5500	4.5500	4.5500	-12.162%	1	227	-84.176%
2026-03-09	5.4100	5.4100	5.1800	5.1800	+12.609%	3	227	-86.100%
2026-03-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	227	-84.348%
2026-02-26	4.5000	4.6000	4.5000	4.6000	-8.000%	2	226	-84.348%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+11.111%	2	224	-85.600%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-15.094%	1	224	-84.000%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+2.913%	10	223	-86.415%
2026-02-04	4.9000	5.1500	4.9000	5.1500	+22.619%	3	213	-86.019%
2026-01-30	4.1000	4.2000	4.1000	4.2000	-7.692%	2	210	-82.857%
2026-01-21	4.5500	4.5500	4.5500	4.5500	-1.087%	10	210	-84.176%
2026-01-20	4.2000	4.6000	4.2000	4.6000	+1.099%	2	200	-84.348%
2026-01-14	4.2900	4.5500	4.2900	4.5500	+7.820%	5	199	-84.176%
2026-01-12	4.2200	4.2200	4.2200	4.2200	+1.687%	1	195	-82.938%
2026-01-09	4.0100	4.1500	4.0100	4.1500	-2.582%	3	195	-82.651%
2026-01-05	4.2000	4.2600	4.2000	4.2600	+1.429%	4	202	-83.099%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+3.194%	2	202	-82.857%
2025-12-26	4.0000	4.0700	4.0000	4.0700	-13.953%	13	202	-82.310%
2025-12-24	4.5400	4.7600	4.5400	4.7300	-4.057%	92	164	-84.778%
2025-12-16	4.9200	4.9300	4.9200	4.9300	+7.174%	2	164	-85.396%
2025-12-08	4.6000	4.6000	4.6000	4.6000	-3.158%	1	164	-84.348%
2025-12-04	4.7000	4.7600	4.7000	4.7500	-5.754%	4	163	-84.842%
2025-12-03	5.1400	5.1800	5.0400	5.0400	-20.630%	4	163	-85.714%
2025-11-24	6.3500	6.3500	6.3500	6.3500	+6.723%	4	163	-88.661%
2025-11-21	5.9500	5.9500	5.9500	5.9500	-12.500%	1	162	-87.899%
2025-11-20	6.7800	6.8200	6.7800	6.8000	+113.836%	8	161	-89.412%
2025-11-18	3.1800	3.1800	3.1800	3.1800	+24.706%	1	359	-77.358%
2025-11-13	2.5500	2.5500	2.5500	2.5500	-7.942%	1	358	-71.765%
2025-10-28	2.8000	3.1100	2.7700	2.7700	+4.924%	20	357	-74.007%
2025-10-27	2.7200	2.7800	2.6400	2.6400	-13.158%	10	383	-72.727%
2025-10-16	3.0500	3.1400	3.0400	3.0400	-14.366%	10	383	-76.316%
2025-10-14	3.4200	3.5500	3.3900	3.5500	+14.516%	20	393	-79.718%
2025-10-10	2.7800	3.2500	2.7800	3.1000	+0.649%	335	373	-76.774%
2025-07-22	3.0800	3.0800	3.0800	3.0800	-29.195%	1	38	-76.623%
2025-06-10	4.3500	4.3500	4.3500	4.3500	+17.568%	1	37	-83.448%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-8.642%	1	36	-80.541%
2025-05-14	4.0500	4.0500	4.0500	4.0500	-23.872%	20	36	-82.222%
2025-05-12	5.3200	5.3200	5.3200	5.3200	-12.066%	10	16	-86.466%
2025-05-08	6.0000	6.2000	6.0000	6.0500	-8.886%	7	6	-88.099%
2025-05-07	6.6400	6.6400	6.6400	6.6400	+6.240%	1	7	-89.157%
2025-05-05	6.2500	6.2500	6.2500	6.2500	-1.108%	1	6	-88.480%
2025-05-02	6.3200	6.3200	6.3200	6.3200	+9.913%	4	6	-88.608%
2025-05-01	5.7500	5.7500	5.7500	5.7500	-16.058%	1	8	-87.478%
2025-04-28	6.5000	6.8500	6.5000	6.8500	+12.111%	2	7	-89.489%
2025-04-25	6.1100	6.1100	6.1100	6.1100	-35.275%	2	5	-88.216%
2025-04-21	9.4400	9.4400	9.4400	9.4400	+11.190%	2	4	-92.373%
2025-04-10	8.4900	8.4900	8.4900	8.4900	0.000%	2	2	-91.519%