Dark

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

EOD

Aug 10, 2026

1.31-11.486%(-0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3400	1.3500	1.3100	1.3100	-11.486%	3	1,559	0.000%
2026-08-07	1.5000	1.5000	1.4800	1.4800	-6.918%	11	1,556	-11.486%
2026-08-06	1.5700	1.5900	1.5700	1.5900	-0.625%	4	1,547	-17.610%
2026-08-05	1.5000	1.6000	1.5000	1.6000	+3.226%	10	1,549	-18.125%
2026-08-04	1.6500	1.6500	1.5500	1.5500	-22.111%	54	1,545	-15.484%
2026-08-03	2.0700	2.0700	1.9900	1.9900	-25.188%	2	1,493	-34.171%
2026-07-29	2.5900	2.6600	2.5900	2.6600	+7.258%	2	1,494	-50.752%
2026-07-28	2.8000	2.8000	2.4800	2.4800	-2.745%	3	1,493	-47.177%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-8.929%	10	1,495	-48.627%
2026-07-17	2.4700	2.8000	2.4700	2.8000	+33.333%	100	1,485	-53.214%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-5.830%	60	1,547	-37.619%
2026-07-06	2.1500	2.2300	2.1500	2.2300	-12.549%	30	1,487	-41.256%
2026-06-26	2.5500	2.5500	2.5500	2.5500	-3.774%	2	1,469	-48.627%
2026-06-23	2.6500	2.6500	2.6500	2.6500	+15.721%	1	1,478	-50.566%
2026-06-22	2.1200	2.2900	2.1200	2.2900	+7.512%	11	1,479	-42.795%
2026-06-18	2.3000	2.5000	2.1200	2.1300	-11.250%	5	1,467	-38.498%
2026-06-17	1.9600	2.4000	1.9600	2.4000	+4.803%	2	1,467	-45.417%
2026-06-16	2.2900	2.2900	2.2900	2.2900	+9.048%	1	1,467	-42.795%
2026-06-15	2.1500	2.1500	2.1000	2.1000	-12.500%	115	1,362	-37.619%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-16.667%	5	1,362	-45.417%
2026-06-11	2.7600	2.8800	2.7600	2.8800	-4.636%	42	1,362	-54.514%
2026-06-10	2.6400	3.0500	2.6400	3.0200	+7.857%	5	1,322	-56.623%
2026-06-09	2.5000	2.8000	2.4000	2.8000	+16.667%	4	1,321	-53.214%
2026-06-08	2.3500	2.4900	2.3300	2.4000	-6.615%	184	1,321	-45.417%
2026-06-05	2.2500	2.5700	2.2500	2.5700	+21.226%	21	1,164	-49.027%
2026-06-04	2.1200	2.1200	2.1200	2.1200	+9.845%	5	1,155	-38.208%
2026-06-03	1.9300	1.9300	1.9300	1.9300	-3.980%	1	1,157	-32.124%
2026-06-02	2.0100	2.0100	2.0100	2.0100	+2.030%	3	1,187	-34.826%
2026-06-01	2.0400	2.2900	1.8600	1.9700	-1.990%	50	1,187	-33.503%
2026-05-29	2.0200	2.0200	1.9200	2.0100	+2.030%	43	1,153	-34.826%
2026-05-28	1.9500	2.0200	1.9500	1.9700	-9.633%	20	1,112	-33.503%
2026-05-27	2.2100	2.2100	2.1300	2.1800	+2.347%	7	1,102	-39.908%
2026-05-26	2.0500	2.1700	2.0500	2.1300	-7.391%	40	1,105	-38.498%
2026-05-21	2.4200	2.4800	2.2900	2.3000	-5.350%	55	1,085	-43.043%
2026-05-20	2.4300	2.4300	2.4300	2.4300	-4.331%	1	1,085	-46.091%
2026-05-18	2.5400	2.5400	2.4500	2.5400	+3.252%	50	1,130	-48.425%
2026-05-15	2.7000	2.7000	2.3400	2.4600	+9.333%	1,011	1,130	-46.748%
2026-05-14	2.4600	2.4700	2.2500	2.2500	-14.122%	10	1,350	-41.778%
2026-05-13	2.4700	2.6200	2.4100	2.6200	-0.758%	26	1,359	-50.000%
2026-05-11	2.5500	2.6800	2.5400	2.6400	+1.538%	47	1,359	-50.379%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-5.455%	10	1,405	-49.615%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-7.095%	10	1,395	-52.364%
2026-05-05	2.9100	2.9600	2.9100	2.9600	-0.671%	11	1,405	-55.743%
2026-05-04	2.8100	3.1500	2.6600	2.9800	+2.759%	151	1,416	-56.040%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.974%	2	1,264	-54.828%
2026-04-30	3.2600	3.2600	3.0200	3.0200	-11.953%	3	1,264	-56.623%
2026-04-28	3.4000	3.4300	3.4000	3.4300	-0.291%	2	1,261	-61.808%
2026-04-24	3.4400	3.4400	3.4400	3.4400	-2.273%	10	1,261	-61.919%
2026-04-20	3.5200	3.5200	3.5200	3.5200	+1.441%	15	1,271	-62.784%
2026-04-17	3.0000	3.7100	3.0000	3.4700	-5.707%	4	1,286	-62.248%
2026-04-15	3.6800	3.6800	3.6800	3.6800	-7.538%	10	1,284	-64.402%
2026-04-14	3.9800	3.9800	3.9800	3.9800	-9.132%	5	1,274	-67.085%
2026-04-10	4.3800	4.3800	4.3800	4.3800	-12.400%	5	1,274	-70.091%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-15.541%	5	1,271	-73.800%
2026-04-07	5.9500	5.9500	5.9200	5.9200	-2.632%	2	1,276	-77.872%
2026-04-02	6.1000	6.1000	6.0800	6.0800	+4.288%	1,003	280	-78.454%
2026-04-01	6.0000	6.0000	5.8300	5.8300	-10.308%	37	280	-77.530%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-11.685%	2	314	-79.846%
2026-03-30	6.8500	7.3600	6.8500	7.3600	+2.222%	85	316	-82.201%
2026-03-27	6.8800	7.2000	6.8800	7.2000	+12.853%	16	339	-81.806%
2026-03-26	6.3800	6.3800	6.3800	6.3800	+14.337%	20	323	-79.467%
2026-03-23	5.5800	5.5800	5.5800	5.5800	-13.084%	1	323	-76.523%
2026-03-20	6.1500	6.4200	6.1500	6.4200	+11.073%	59	324	-79.595%
2026-03-19	5.7800	5.7800	5.7800	5.7800	+7.435%	1	356	-77.336%
2026-03-18	5.3800	5.3800	5.3800	5.3800	+6.114%	1	355	-75.651%
2026-03-11	5.0700	5.0700	5.0700	5.0700	-11.518%	4	355	-74.162%
2026-03-09	5.7300	5.7300	5.7300	5.7300	+4.182%	26	355	-77.138%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+13.169%	20	329	-76.182%
2026-03-04	4.8900	4.8900	4.8600	4.8600	-11.636%	24	309	-73.045%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+15.789%	20	289	-76.182%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-10.377%	1	289	-72.421%
2026-02-23	5.3000	5.3000	5.3000	5.3000	+1.533%	11	289	-75.283%
2026-02-19	5.2600	5.2600	4.8700	5.2200	+16.000%	5	278	-74.904%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-4.459%	1	276	-70.889%
2026-02-09	4.7100	4.7100	4.7100	4.7100	-4.848%	2	275	-72.187%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-4.808%	1	277	-73.535%
2026-02-04	4.7900	5.3700	4.7900	5.2000	+9.474%	9	277	-74.808%
2026-02-03	4.6600	4.7500	4.1000	4.7500	+5.556%	3	269	-72.421%
2026-01-29	4.2000	4.5000	4.2000	4.5000	+11.111%	2	266	-70.889%
2026-01-27	4.0500	4.0500	4.0500	4.0500	+0.496%	1	264	-67.654%
2026-01-22	4.0300	4.0300	4.0300	4.0300	-12.581%	3	263	-67.494%
2026-01-21	4.6100	4.6100	4.6100	4.6100	-7.800%	3	263	-71.584%
2026-01-20	4.7500	5.0000	4.7500	5.0000	+16.279%	2	261	-73.800%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	258	-69.535%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+1.351%	5	258	-70.889%
2026-01-06	4.4400	4.4400	4.4400	4.4400	+0.909%	1	253	-70.495%
2026-01-05	4.4900	4.4900	4.4000	4.4000	-7.950%	6	252	-70.227%
2026-01-02	4.1400	4.7800	4.1400	4.7800	+13.270%	3	251	-72.594%
2025-12-31	4.4600	4.4600	4.2200	4.2200	-4.091%	2	247	-68.957%
2025-12-30	4.0300	4.4000	4.0300	4.4000	0.000%	2	247	-70.227%
2025-12-29	4.2200	4.4000	4.2200	4.4000	-2.439%	3	245	-70.227%
2025-12-23	4.5500	4.5500	4.5100	4.5100	-2.592%	130	243	-70.953%
2025-12-22	4.2000	4.6300	4.2000	4.6300	-2.321%	19	209	-71.706%
2025-12-19	5.0300	5.0300	4.7400	4.7400	-3.265%	3	197	-72.363%
2025-12-17	5.1300	5.1300	4.9000	4.9000	-3.922%	3	195	-73.265%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-8.438%	2	196	-74.314%
2025-11-26	5.5700	5.5700	5.5700	5.5700	+68.788%	1	196	-76.481%
2025-10-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	22	-60.303%
2025-09-09	3.3000	3.3000	3.3000	3.3000	-2.367%	2	21	-60.303%
2025-08-28	3.3200	3.3800	3.3200	3.3800	+4.000%	7	23	-61.243%
2025-08-13	3.2500	3.5800	3.2500	3.2500	-9.722%	5	17	-59.692%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-16.279%	4	18	-63.611%
2025-08-01	4.3000	4.3000	4.3000	4.3000	+21.127%	1	14	-69.535%
2025-07-30	3.5500	3.5500	3.5500	3.5500	+5.341%	1	13	-63.099%
2025-07-24	3.3700	3.3700	3.3700	3.3700	-14.684%	1	14	-61.128%
2025-07-07	3.7000	3.9500	3.7000	3.9500	-45.063%	2	13	-66.835%
2025-04-29	7.1900	7.1900	7.1900	7.1900	-26.256%	2	11	-81.780%
2025-04-21	9.7000	9.7600	9.6400	9.7500	+14.035%	4	13	-86.564%
2025-04-17	8.5500	8.5500	8.5500	8.5500	0.000%	1	8	-84.678%
2025-04-16	8.5500	8.5500	8.5500	8.5500	+8.228%	1	8	-84.678%
2025-04-15	7.9000	7.9000	7.9000	7.9000	-15.054%	3	7	-83.418%
2025-04-10	9.3000	9.3000	9.3000	9.3000	0.000%	4	4	-85.914%