Dark

TQQQ20270115P36
TQQQ Jan 15 2027 36.00 Put (TQQQ270115P00036000)
option OPRA

EOD

Aug 6, 2026

1.95-0.510%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8800	1.9500	1.8800	1.9500	-0.510%	4	272	0.000%
2026-08-04	1.7500	2.0100	1.7500	1.9600	-15.152%	12	273	-0.510%
2026-08-03	2.3100	2.3100	2.3100	2.3100	-17.500%	1	277	-15.584%
2026-07-30	2.8000	2.8000	2.8000	2.8000	+0.719%	2	276	-30.357%
2026-07-24	2.7800	2.7800	2.7800	2.7800	-2.113%	1	274	-29.856%
2026-07-23	2.8400	2.8400	2.8400	2.8400	+11.811%	1	274	-31.338%
2026-07-16	2.5400	2.5400	2.5400	2.5400	+18.692%	1	274	-23.228%
2026-07-13	2.1400	2.1400	2.1400	2.1400	-20.741%	2	274	-8.879%
2026-07-07	2.6500	2.7000	2.6500	2.7000	+5.469%	3	274	-27.778%
2026-07-06	2.5400	2.6100	2.5400	2.5600	-8.571%	6	273	-23.828%
2026-07-02	2.7200	2.9000	2.7200	2.8000	-3.448%	3	272	-30.357%
2026-06-25	3.0000	3.0000	2.9000	2.9000	-6.452%	2	272	-32.759%
2026-06-24	3.2000	3.2000	3.1000	3.1000	+3.333%	2	272	-37.097%
2026-06-23	3.1000	3.1000	3.0000	3.0000	+20.000%	5	271	-35.000%
2026-06-22	3.0000	3.0000	2.5000	2.5000	-2.724%	3	269	-22.000%
2026-06-18	2.5700	2.5700	2.5700	2.5700	-14.901%	1	267	-24.125%
2026-06-12	3.0200	3.0200	3.0200	3.0200	-8.761%	2	267	-35.430%
2026-06-11	3.0600	3.3100	3.0600	3.3100	+15.331%	2	267	-41.088%
2026-06-05	2.5000	2.8700	2.5000	2.8700	+25.877%	7	265	-32.056%
2026-06-04	2.2800	2.2800	2.2800	2.2800	+3.636%	2	264	-14.474%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-2.655%	1	264	-11.364%
2026-06-01	2.3800	2.4500	2.2100	2.2600	+5.116%	34	264	-13.717%
2026-05-29	2.5500	2.5800	1.9200	2.1500	-10.042%	40	282	-9.302%
2026-05-27	2.3900	2.3900	2.3900	2.3900	+0.844%	1	319	-18.410%
2026-05-26	2.4200	2.4200	2.3300	2.3700	-1.660%	9	318	-17.722%
2026-05-22	2.8900	2.8900	2.4100	2.4100	-11.070%	4	318	-19.087%
2026-05-21	2.7000	2.7100	2.7000	2.7100	-6.552%	3	319	-28.044%
2026-05-20	2.6900	2.9000	2.6900	2.9000	+5.455%	2	319	-32.759%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-6.780%	1	318	-29.091%
2026-05-18	2.8700	2.9500	2.8700	2.9500	+5.357%	12	318	-33.898%
2026-05-15	2.8000	2.8000	2.8000	2.8000	+2.941%	1	318	-30.357%
2026-05-13	2.7300	2.7300	2.7200	2.7200	-2.857%	3	328	-28.309%
2026-05-12	2.8200	2.8200	2.8000	2.8000	-2.778%	2	328	-30.357%
2026-05-11	2.9600	2.9600	2.8500	2.8800	-4.000%	9	328	-32.292%
2026-05-07	2.9900	3.0000	2.9900	3.0000	-7.407%	2	338	-35.000%
2026-05-06	3.2200	3.2400	3.1500	3.2400	-4.706%	65	337	-39.815%
2026-05-05	3.3500	3.4300	3.3400	3.4000	0.000%	10	272	-42.647%
2026-05-04	3.0800	3.4000	3.0800	3.4000	+4.294%	2	264	-42.647%
2026-05-01	3.2600	3.2600	3.2600	3.2600	-9.945%	1	264	-40.184%
2026-04-30	3.5800	3.6200	3.5800	3.6200	-3.467%	2	264	-46.133%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-3.846%	1	263	-48.000%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+6.557%	2	264	-50.000%
2026-04-27	3.6600	3.6600	3.6600	3.6600	-1.081%	2	266	-46.721%
2026-04-24	3.7000	3.7000	3.7000	3.7000	-7.960%	2	266	-47.297%
2026-04-23	3.9200	4.0200	3.9200	4.0200	+4.416%	3	268	-51.493%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-7.005%	20	268	-49.351%
2026-04-21	4.0500	4.1400	4.0500	4.1400	+4.545%	9	283	-52.899%
2026-04-17	3.9500	3.9600	3.9500	3.9600	-5.714%	22	283	-50.758%
2026-04-16	3.9000	4.2000	3.9000	4.2000	-4.328%	4	261	-53.571%
2026-04-14	4.3900	4.3900	4.3900	4.3900	-8.542%	2	257	-55.581%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-16.811%	1	257	-59.375%
2026-04-09	5.7700	5.7700	5.7700	5.7700	-1.368%	1	258	-66.205%
2026-04-08	5.5500	5.8500	5.5500	5.8500	-12.030%	2	259	-66.667%
2026-04-07	6.4500	6.9000	6.4500	6.6500	+6.061%	4	260	-70.677%
2026-04-06	6.2700	6.2700	6.2700	6.2700	-5.572%	1	257	-68.900%
2026-04-01	6.6600	6.6600	6.5000	6.6400	-19.807%	15	256	-70.633%
2026-03-30	7.4100	8.2800	7.4100	8.2800	+2.730%	44	244	-76.449%
2026-03-27	8.1000	8.1000	7.7000	8.0600	+11.172%	5	280	-75.806%
2026-03-26	6.9100	7.2500	6.9100	7.2500	+11.538%	11	277	-73.103%
2026-03-25	6.4500	6.5000	6.4500	6.5000	-7.010%	29	266	-70.000%
2026-03-20	6.9900	6.9900	6.9900	6.9900	+10.952%	1	237	-72.103%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-3.077%	1	236	-69.048%
2026-03-09	6.5000	6.5000	6.5000	6.5000	+6.908%	1	235	-70.000%
2026-03-03	6.4700	6.4700	6.0800	6.0800	+2.530%	23	235	-67.928%
2026-02-19	5.9300	5.9300	5.9300	5.9300	-7.344%	1	234	-67.116%
2026-02-17	6.3900	6.4400	6.3900	6.4000	+5.785%	4	235	-69.531%
2026-02-13	6.1000	6.1000	6.0500	6.0500	+0.833%	2	235	-67.769%
2026-02-12	5.6500	6.0000	5.6500	6.0000	+14.504%	3	235	-67.500%
2026-02-10	5.2400	5.2400	5.2400	5.2400	-3.142%	1	232	-62.786%
2026-02-09	5.4100	5.4100	5.4100	5.4100	-12.460%	2	231	-63.956%
2026-02-05	6.2300	6.5000	5.9000	6.1800	+2.318%	5	233	-68.447%
2026-02-04	5.4900	6.0400	5.4900	6.0400	+9.818%	25	230	-67.715%
2026-02-03	5.0000	5.5000	5.0000	5.5000	+8.911%	6	206	-64.545%
2026-01-30	4.8000	5.0500	4.8000	5.0500	+2.642%	3	200	-61.386%
2026-01-29	5.0000	5.1000	4.9200	4.9200	+14.953%	7	197	-60.366%
2026-01-28	4.2700	4.2800	4.2700	4.2800	+8.629%	3	194	-54.439%
2026-01-26	3.9400	3.9400	3.9400	3.9400	-14.348%	1	194	-50.508%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-1.919%	1	194	-57.609%
2026-01-22	4.8400	4.8400	4.6900	4.6900	-7.129%	10	194	-58.422%
2026-01-21	5.5200	5.5200	5.0500	5.0500	-9.821%	11	204	-61.386%
2026-01-20	5.6000	5.6000	5.6000	5.6000	+5.860%	3	202	-65.179%
2026-01-14	5.2900	5.2900	5.2900	5.2900	+5.800%	1	202	-63.138%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-4.762%	2	201	-61.000%
2026-01-05	5.3000	5.3000	4.9000	5.2500	-0.943%	5	203	-62.857%
2026-01-02	5.3000	5.5400	5.3000	5.3000	0.000%	3	203	-63.208%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+0.189%	1	200	-63.208%
2025-12-30	5.2900	5.2900	5.2900	5.2900	+6.012%	1	200	-63.138%
2025-12-29	4.9600	4.9900	4.9500	4.9900	+0.201%	152	199	-60.922%
2025-12-26	4.9800	4.9800	4.9800	4.9800	-4.962%	30	158	-60.843%
2025-12-23	5.2400	5.2400	5.2400	5.2400	+1.158%	1	140	-62.786%
2025-12-22	5.3300	5.3800	5.1800	5.1800	-5.302%	3	140	-62.355%
2025-12-19	5.5900	5.5900	5.4700	5.4700	-1.085%	4	139	-64.351%
2025-12-18	5.5300	5.5300	5.5300	5.5300	-3.993%	1	137	-64.738%
2025-12-16	5.7600	5.7600	5.7600	5.7600	+3.784%	30	136	-66.146%
2025-12-10	5.5500	5.5500	5.5500	5.5500	+3.738%	1	106	-64.865%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-4.293%	1	106	-63.551%
2025-12-05	5.5900	5.5900	5.5900	5.5900	-26.928%	2	106	-65.116%
2025-11-20	6.6200	7.6500	6.6200	7.6500	+121.739%	10	108	-74.510%
2025-11-13	3.4500	3.4500	3.4500	3.4500	+5.183%	1	76	-43.478%
2025-11-12	3.3500	3.3500	3.2800	3.2800	+5.806%	54	75	-40.549%
2025-11-10	3.1000	3.1000	3.1000	3.1000	-10.145%	20	75	-37.097%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+4.230%	2	55	-43.478%
2025-11-05	3.3100	3.3100	3.3100	3.3100	+6.774%	1	53	-41.088%
2025-10-28	3.1000	3.1000	3.1000	3.1000	-21.519%	2	54	-37.097%
2025-10-10	3.8500	3.9500	3.8500	3.9500	+16.176%	2	56	-50.633%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-10.053%	2	54	-42.647%
2025-08-26	3.7000	3.7800	3.7000	3.7800	+3.562%	25	52	-48.413%
2025-08-12	3.6500	3.6500	3.6500	3.6500	-3.947%	3	27	-46.575%
2025-08-11	3.8000	3.8000	3.8000	3.8000	-2.564%	7	24	-48.684%
2025-07-30	3.9000	3.9000	3.9000	3.9000	+1.299%	2	17	-50.000%
2025-07-29	3.8500	3.8500	3.8500	3.8500	-7.229%	1	15	-49.351%
2025-07-02	4.1500	4.1500	4.1500	4.1500	-10.753%	5	14	-53.012%
2025-06-27	4.6500	4.6500	4.6500	4.6500	-12.758%	5	19	-58.065%
2025-06-03	5.3300	5.3300	5.3300	5.3300	-8.889%	10	14	-63.415%
2025-05-22	5.8500	5.8500	5.8500	5.8500	+5.027%	1	14	-66.667%
2025-05-19	5.5700	5.5700	5.5700	5.5700	-3.966%	10	13	-64.991%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-18.310%	1	3	-66.379%
2025-05-08	7.1000	7.1000	7.1000	7.1000	-16.959%	1	4	-72.535%
2025-04-14	8.5500	8.5500	8.5500	8.5500	-6.863%	2	3	-77.193%
2025-04-09	9.1800	9.1800	9.1800	9.1800	0.000%	1	1	-78.758%