Dark

TQQQ20270115P34
TQQQ Jan 15 2027 34.00 Put (TQQQ270115P00034000)
option OPRA

EOD

Oct 1, 2026

0.6800+4.615%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7000	0.6800	0.6800	+4.615%	7	1,648	0.000%
2026-09-30	0.5800	0.6500	0.5800	0.6500	-4.412%	14	1,649	+4.615%
2026-09-29	0.6800	0.6800	0.6800	0.6800	-6.849%	3	1,645	0.000%
2026-09-28	0.7500	0.7500	0.7300	0.7300	+1.389%	4	1,648	-6.849%
2026-09-24	0.8300	0.8300	0.7100	0.7200	-4.000%	42	1,646	-5.556%
2026-09-23	0.7500	0.7500	0.7500	0.7500	+8.696%	3	1,654	-9.333%
2026-09-22	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,654	-1.449%
2026-09-21	0.7100	0.7100	0.7100	0.7100	-19.318%	1	1,654	-4.225%
2026-09-18	0.8600	0.9100	0.8000	0.8800	-23.478%	7	1,655	-22.727%
2026-09-16	0.9500	1.1500	0.9500	1.1500	+5.505%	62	1,655	-40.870%
2026-09-15	1.0800	1.1000	1.0400	1.0900	+4.808%	6	1,622	-37.615%
2026-09-14	1.1500	1.1500	1.0400	1.0400	+0.971%	22	1,619	-34.615%
2026-09-11	1.0300	1.0300	1.0300	1.0300	-7.207%	2	1,600	-33.981%
2026-09-10	1.0400	1.1500	1.0400	1.1100	+6.731%	50	1,601	-38.739%
2026-09-09	1.0100	1.0900	1.0100	1.0400	+5.051%	20	1,592	-34.615%
2026-09-08	0.9900	0.9900	0.9900	0.9900	+8.791%	1	1,590	-31.313%
2026-09-04	0.9100	0.9100	0.9100	0.9100	-4.211%	1	1,591	-25.275%
2026-09-03	0.9000	0.9500	0.9000	0.9500	-13.636%	2	1,591	-28.421%
2026-09-02	1.2000	1.2000	1.1000	1.1000	-4.348%	3	1,589	-38.182%
2026-09-01	1.2000	1.2000	1.0300	1.1500	+7.477%	4	1,588	-40.870%
2026-08-31	0.9600	1.0800	0.9600	1.0700	+1.905%	3	1,587	-36.449%
2026-08-28	0.9500	1.0500	0.9500	1.0500	-15.323%	11	1,588	-35.238%
2026-08-26	1.1800	1.2400	1.1800	1.2400	-3.125%	6	1,578	-45.161%
2026-08-25	1.2500	1.2900	1.2500	1.2800	-0.775%	13	1,593	-46.875%
2026-08-24	1.4000	1.4100	1.2900	1.2900	-1.527%	25	1,584	-47.287%
2026-08-21	1.3000	1.3100	1.3000	1.3100	-5.755%	2	1,561	-48.092%
2026-08-20	1.3000	1.3900	1.3000	1.3900	+0.725%	4	1,560	-51.079%
2026-08-19	1.4500	1.4500	1.3800	1.3800	+2.985%	13	1,564	-50.725%
2026-08-18	1.4200	1.4200	1.3400	1.3400	+8.065%	2	1,562	-49.254%
2026-08-17	1.2800	1.2800	1.2000	1.2400	-10.791%	4	1,561	-45.161%
2026-08-14	1.2000	1.3900	1.2000	1.3900	+9.449%	3	1,561	-51.079%
2026-08-13	1.2300	1.2700	1.2300	1.2700	+4.959%	15	1,558	-46.457%
2026-08-12	1.3000	1.3000	1.2100	1.2100	-7.634%	5	1,561	-43.802%
2026-08-10	1.3400	1.3500	1.3100	1.3100	-11.486%	3	1,559	-48.092%
2026-08-07	1.5000	1.5000	1.4800	1.4800	-6.918%	11	1,556	-54.054%
2026-08-06	1.5700	1.5900	1.5700	1.5900	-0.625%	4	1,547	-57.233%
2026-08-05	1.5000	1.6000	1.5000	1.6000	+3.226%	10	1,549	-57.500%
2026-08-04	1.6500	1.6500	1.5500	1.5500	-22.111%	54	1,545	-56.129%
2026-08-03	2.0700	2.0700	1.9900	1.9900	-25.188%	2	1,493	-65.829%
2026-07-29	2.5900	2.6600	2.5900	2.6600	+7.258%	2	1,494	-74.436%
2026-07-28	2.8000	2.8000	2.4800	2.4800	-2.745%	3	1,493	-72.581%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-8.929%	10	1,495	-73.333%
2026-07-17	2.4700	2.8000	2.4700	2.8000	+33.333%	100	1,485	-75.714%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-5.830%	60	1,547	-67.619%
2026-07-06	2.1500	2.2300	2.1500	2.2300	-12.549%	30	1,487	-69.507%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,469	-73.333%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+15.721%	1	1,478	-74.340%
2026-06-22	2.1200	2.2900	2.1200	2.2900	+7.512%	11	1,479	-70.306%
2026-06-18	2.3000	2.5000	2.1200	2.1300	-11.250%	5	1,467	-68.075%
2026-06-17	1.9600	2.4000	1.9600	2.4000	+4.803%	2	1,467	-71.667%
2026-06-16	2.2900	2.2900	2.2900	2.2900	+9.048%	1	1,467	-70.306%
2026-06-15	2.1500	2.1500	2.1000	2.1000	-12.500%	115	1,362	-67.619%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-16.667%	5	1,362	-71.667%
2026-06-11	2.7600	2.8800	2.7600	2.8800	-4.636%	42	1,362	-76.389%
2026-06-10	2.6400	3.0500	2.6400	3.0200	+7.857%	5	1,322	-77.483%
2026-06-09	2.5000	2.8000	2.4000	2.8000	+16.667%	4	1,321	-75.714%
2026-06-08	2.3500	2.4900	2.3300	2.4000	-6.615%	184	1,321	-71.667%
2026-06-05	2.2500	2.5700	2.2500	2.5700	+21.226%	21	1,164	-73.541%
2026-06-04	2.1200	2.1200	2.1200	2.1200	+9.845%	5	1,155	-67.925%
2026-06-03	1.9300	1.9300	1.9300	1.9300	-3.980%	1	1,157	-64.767%
2026-06-02	2.0100	2.0100	2.0100	2.0100	+2.030%	3	1,187	-66.169%
2026-06-01	2.0400	2.2900	1.8600	1.9700	-1.990%	50	1,187	-65.482%
2026-05-29	2.0200	2.0200	1.9200	2.0100	+2.030%	43	1,153	-66.169%
2026-05-28	1.9500	2.0200	1.9500	1.9700	-9.633%	20	1,112	-65.482%
2026-05-27	2.2100	2.2100	2.1300	2.1800	+2.347%	7	1,102	-68.807%
2026-05-26	2.0500	2.1700	2.0500	2.1300	-7.391%	40	1,105	-68.075%
2026-05-21	2.4200	2.4800	2.2900	2.3000	-5.350%	55	1,085	-70.435%
2026-05-20	2.4300	2.4300	2.4300	2.4300	-4.331%	1	1,085	-72.016%
2026-05-18	2.5400	2.5400	2.4500	2.5400	+3.252%	50	1,130	-73.228%
2026-05-15	2.7000	2.7000	2.3400	2.4600	+9.333%	1,011	1,130	-72.358%
2026-05-14	2.4600	2.4700	2.2500	2.2500	-14.122%	10	1,350	-69.778%
2026-05-13	2.4700	2.6200	2.4100	2.6200	-0.758%	26	1,359	-74.046%
2026-05-11	2.5500	2.6800	2.5400	2.6400	+1.538%	47	1,359	-74.242%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-5.455%	10	1,405	-73.846%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-7.095%	10	1,395	-75.273%
2026-05-05	2.9100	2.9600	2.9100	2.9600	-0.671%	11	1,405	-77.027%
2026-05-04	2.8100	3.1500	2.6600	2.9800	+2.759%	151	1,416	-77.181%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.974%	2	1,264	-76.552%
2026-04-30	3.2600	3.2600	3.0200	3.0200	-11.953%	3	1,264	-77.483%
2026-04-28	3.4000	3.4300	3.4000	3.4300	-0.291%	2	1,261	-80.175%
2026-04-24	3.4400	3.4400	3.4400	3.4400	-2.273%	10	1,261	-80.233%
2026-04-20	3.5200	3.5200	3.5200	3.5200	+1.441%	15	1,271	-80.682%
2026-04-17	3.0000	3.7100	3.0000	3.4700	-5.707%	4	1,286	-80.403%
2026-04-15	3.6800	3.6800	3.6800	3.6800	-7.538%	10	1,284	-81.522%
2026-04-14	3.9800	3.9800	3.9800	3.9800	-9.132%	5	1,274	-82.915%
2026-04-10	4.3800	4.3800	4.3800	4.3800	-12.400%	5	1,274	-84.475%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-15.541%	5	1,271	-86.400%
2026-04-07	5.9500	5.9500	5.9200	5.9200	-2.632%	2	1,276	-88.514%
2026-04-02	6.1000	6.1000	6.0800	6.0800	+4.288%	1,003	280	-88.816%
2026-04-01	6.0000	6.0000	5.8300	5.8300	-10.308%	37	280	-88.336%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-11.685%	2	314	-89.538%
2026-03-30	6.8500	7.3600	6.8500	7.3600	+2.222%	85	316	-90.761%
2026-03-27	6.8800	7.2000	6.8800	7.2000	+12.853%	16	339	-90.556%
2026-03-26	6.3800	6.3800	6.3800	6.3800	+14.337%	20	323	-89.342%
2026-03-23	5.5800	5.5800	5.5800	5.5800	-13.084%	1	323	-87.814%
2026-03-20	6.1500	6.4200	6.1500	6.4200	+11.073%	59	324	-89.408%
2026-03-19	5.7800	5.7800	5.7800	5.7800	+7.435%	1	356	-88.235%
2026-03-18	5.3800	5.3800	5.3800	5.3800	+6.114%	1	355	-87.361%
2026-03-11	5.0700	5.0700	5.0700	5.0700	-11.518%	4	355	-86.588%
2026-03-09	5.7300	5.7300	5.7300	5.7300	+4.182%	26	355	-88.133%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+13.169%	20	329	-87.636%
2026-03-04	4.8900	4.8900	4.8600	4.8600	-11.636%	24	309	-86.008%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+15.789%	20	289	-87.636%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-10.377%	1	289	-85.684%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+1.533%	11	289	-87.170%
2026-02-19	5.2600	5.2600	4.8700	5.2200	+16.000%	5	278	-86.973%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.459%	1	276	-84.889%
2026-02-09	4.7100	4.7100	4.7100	4.7100	-4.848%	2	275	-85.563%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-4.808%	1	277	-86.263%
2026-02-04	4.7900	5.3700	4.7900	5.2000	+9.474%	9	277	-86.923%
2026-02-03	4.6600	4.7500	4.1000	4.7500	+5.556%	3	269	-85.684%
2026-01-29	4.2000	4.5000	4.2000	4.5000	+11.111%	2	266	-84.889%
2026-01-27	4.0500	4.0500	4.0500	4.0500	+0.496%	1	264	-83.210%
2026-01-22	4.0300	4.0300	4.0300	4.0300	-12.581%	3	263	-83.127%
2026-01-21	4.6100	4.6100	4.6100	4.6100	-7.800%	3	263	-85.249%
2026-01-20	4.7500	5.0000	4.7500	5.0000	+16.279%	2	261	-86.400%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	258	-84.186%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+1.351%	5	258	-84.889%
2026-01-06	4.4400	4.4400	4.4400	4.4400	+0.909%	1	253	-84.685%
2026-01-05	4.4900	4.4900	4.4000	4.4000	-7.950%	6	252	-84.545%
2026-01-02	4.1400	4.7800	4.1400	4.7800	+13.270%	3	251	-85.774%
2025-12-31	4.4600	4.4600	4.2200	4.2200	-4.091%	2	247	-83.886%
2025-12-30	4.0300	4.4000	4.0300	4.4000	0.000%	2	247	-84.545%
2025-12-29	4.2200	4.4000	4.2200	4.4000	-2.439%	3	245	-84.545%
2025-12-23	4.5500	4.5500	4.5100	4.5100	-2.592%	130	243	-84.922%
2025-12-22	4.2000	4.6300	4.2000	4.6300	-2.321%	19	209	-85.313%
2025-12-19	5.0300	5.0300	4.7400	4.7400	-3.265%	3	197	-85.654%
2025-12-17	5.1300	5.1300	4.9000	4.9000	-3.922%	3	195	-86.122%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-8.438%	2	196	-86.667%
2025-11-26	5.5700	5.5700	5.5700	5.5700	+68.788%	1	196	-87.792%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	22	-79.394%
2025-09-09	3.3000	3.3000	3.3000	3.3000	-2.367%	2	21	-79.394%
2025-08-28	3.3200	3.3800	3.3200	3.3800	+4.000%	7	23	-79.882%
2025-08-13	3.2500	3.5800	3.2500	3.2500	-9.722%	5	17	-79.077%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-16.279%	4	18	-81.111%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+21.127%	1	14	-84.186%
2025-07-30	3.5500	3.5500	3.5500	3.5500	+5.341%	1	13	-80.845%
2025-07-24	3.3700	3.3700	3.3700	3.3700	-14.684%	1	14	-79.822%
2025-07-07	3.7000	3.9500	3.7000	3.9500	-45.063%	2	13	-82.785%
2025-04-29	7.1900	7.1900	7.1900	7.1900	-26.256%	2	11	-90.542%
2025-04-21	9.7000	9.7600	9.6400	9.7500	+14.035%	4	13	-93.026%
2025-04-17	8.5500	8.5500	8.5500	8.5500	0.000%	1	8	-92.047%
2025-04-16	8.5500	8.5500	8.5500	8.5500	+8.228%	1	8	-92.047%
2025-04-15	7.9000	7.9000	7.9000	7.9000	-15.054%	3	7	-91.392%
2025-04-10	9.3000	9.3000	9.3000	9.3000	0.000%	4	4	-92.688%