Dark

TQQQ20270115P37.5
TQQQ Jan 15 2027 37.50 Put (TQQQ270115P00037500)
option OPRA

EOD

Aug 10, 2026

1.94-5.366%(-0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9400	1.9400	1.9400	1.9400	-5.366%	4	1,187	0.000%
2026-08-06	2.0500	2.0500	2.0500	2.0500	+3.015%	1	1,187	-5.366%
2026-08-05	1.7200	2.1900	1.7200	1.9900	-2.927%	17	1,187	-2.513%
2026-08-04	2.1000	2.1900	2.0300	2.0500	-24.074%	55	1,190	-5.366%
2026-08-03	2.7000	2.7000	2.7000	2.7000	-21.739%	4	1,158	-28.148%
2026-07-29	3.4500	3.4500	3.4500	3.4500	+7.813%	2	1,162	-43.768%
2026-07-27	3.2000	3.2000	3.2000	3.2000	+0.946%	3	1,163	-39.375%
2026-07-24	3.1700	3.1700	3.1700	3.1700	+0.635%	4	1,163	-38.801%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+18.868%	3	1,163	-38.413%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,163	-26.792%
2026-07-15	2.8000	2.8000	2.8000	2.8000	-11.672%	1	1,164	-30.714%
2026-07-08	3.1500	3.1700	2.8500	3.1700	+8.935%	6	1,169	-38.801%
2026-07-07	2.9500	2.9700	2.9100	2.9100	+3.559%	7	1,169	-33.333%
2026-07-06	2.8100	2.8100	2.8100	2.8100	-9.936%	1	1,169	-30.961%
2026-07-02	3.1200	3.1200	3.1200	3.1200	+13.869%	3	1,169	-37.821%
2026-06-30	2.6800	2.7400	2.6800	2.7400	-5.190%	8	1,169	-29.197%
2026-06-29	2.8900	2.8900	2.8900	2.8900	-9.404%	2	1,161	-32.872%
2026-06-26	3.1900	3.1900	3.1900	3.1900	-0.623%	6	1,163	-39.185%
2026-06-25	3.2100	3.2100	3.2100	3.2100	-6.957%	3	1,163	-39.564%
2026-06-23	3.4500	3.4500	3.4500	3.4500	+23.214%	3	1,168	-43.768%
2026-06-18	2.8000	2.8000	2.8000	2.8000	0.000%	6	1,154	-30.714%
2026-06-17	3.1100	3.1100	2.7600	2.8000	+6.464%	28	1,154	-30.714%
2026-06-16	2.5400	2.6900	2.5400	2.6300	+1.154%	3	1,154	-26.236%
2026-06-15	2.6000	2.6000	2.6000	2.6000	-30.108%	20	1,176	-25.385%
2026-06-10	4.2000	4.2000	3.7200	3.7200	+18.095%	4	1,176	-47.849%
2026-06-09	3.1500	3.1500	3.1500	3.1500	+5.351%	2	1,178	-38.413%
2026-06-08	2.9900	2.9900	2.9900	2.9900	-4.167%	2	1,177	-35.117%
2026-06-05	2.8500	3.2100	2.8500	3.1200	+25.806%	23	1,179	-37.821%
2026-06-04	2.4600	2.5300	2.4600	2.4800	-2.745%	31	1,183	-21.774%
2026-06-03	2.5100	2.6600	2.5100	2.5500	+11.354%	53	1,204	-23.922%
2026-06-02	2.3600	2.4600	2.2900	2.2900	-8.400%	10	1,204	-15.284%
2026-06-01	2.6700	2.6700	2.2500	2.5000	-17.219%	33	1,204	-22.400%
2026-05-29	2.7000	3.0200	2.2500	3.0200	+16.602%	7	1,213	-35.762%
2026-05-28	2.4700	2.5900	2.4700	2.5900	-1.145%	4	1,214	-25.097%
2026-05-27	2.6500	2.6800	2.6200	2.6200	-1.873%	11	1,215	-25.954%
2026-05-26	2.5900	2.6700	2.5600	2.6700	-15.773%	21	1,221	-27.341%
2026-05-22	2.7600	3.1700	2.6400	3.1700	+7.458%	7	1,221	-38.801%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-1.338%	5	1,222	-34.237%
2026-05-20	3.1300	3.1300	2.9400	2.9900	-4.473%	9	1,222	-35.117%
2026-05-18	3.1300	3.1300	3.1300	3.1300	+3.300%	1	1,228	-38.019%
2026-05-15	3.1500	3.1500	2.8700	3.0300	+9.386%	16	1,228	-35.974%
2026-05-14	3.0800	3.0800	2.7700	2.7700	-8.278%	11	1,225	-29.964%
2026-05-13	3.0000	3.0300	3.0000	3.0200	-3.514%	6	1,217	-35.762%
2026-05-12	3.1000	3.1300	3.1000	3.1300	+1.954%	6	1,217	-38.019%
2026-05-11	3.0700	3.0900	3.0600	3.0700	-2.848%	46	1,217	-36.808%
2026-05-08	3.2100	3.4000	3.1600	3.1600	-4.242%	52	1,211	-38.608%
2026-05-07	3.3800	3.7000	3.3000	3.3000	-9.589%	15	1,165	-41.212%
2026-05-05	3.5500	3.7200	3.5200	3.6500	+2.817%	13	1,161	-46.849%
2026-05-04	3.6400	3.6400	3.5500	3.5500	-2.204%	2	1,163	-45.352%
2026-05-01	3.5500	3.6300	3.5500	3.6300	-5.714%	2	1,167	-46.556%
2026-04-30	3.9700	3.9700	3.8100	3.8500	-6.098%	23	1,167	-49.610%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-1.205%	4	1,175	-52.683%
2026-04-24	4.1000	4.1500	4.1000	4.1500	-11.135%	3	1,179	-53.253%
2026-04-23	4.3800	4.6700	4.3800	4.6700	+7.356%	8	1,182	-58.458%
2026-04-22	4.3500	4.3500	4.3400	4.3500	-3.974%	5	1,187	-55.402%
2026-04-21	4.5400	4.5400	4.5200	4.5300	+2.955%	7	1,178	-57.174%
2026-04-20	4.3600	4.4000	4.3500	4.4000	-3.930%	6	1,178	-55.909%
2026-04-16	4.5800	4.5800	4.5800	4.5800	-6.531%	1	1,177	-57.642%
2026-04-14	4.8500	4.9000	4.8200	4.9000	-9.259%	4	1,178	-60.408%
2026-04-13	5.6000	5.6000	5.4000	5.4000	0.000%	5	1,178	-64.074%
2026-04-10	5.4000	5.4000	5.4000	5.4000	-3.915%	10	1,179	-64.074%
2026-04-09	5.6200	5.6200	5.6200	5.6200	-6.799%	2	1,169	-65.480%
2026-04-08	5.9600	6.0300	5.9100	6.0300	-23.671%	9	1,168	-67.828%
2026-04-07	7.6200	7.9000	7.6200	7.9000	+8.966%	3	1,174	-75.443%
2026-04-02	7.2500	7.2500	7.2500	7.2500	-0.821%	20	1,185	-73.241%
2026-04-01	7.3400	7.3400	7.3100	7.3100	-10.854%	2	1,185	-73.461%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-8.482%	2	1,185	-76.341%
2026-03-30	8.4500	8.9600	8.4500	8.9600	+1.818%	3	1,183	-78.348%
2026-03-27	8.3000	8.8000	8.3000	8.8000	+10.000%	73	1,182	-77.955%
2026-03-26	7.4800	8.0000	7.4700	8.0000	+11.111%	33	1,212	-75.750%
2026-03-25	7.2000	7.2000	7.2000	7.2000	-0.690%	2	1,206	-73.056%
2026-03-23	7.1200	7.2500	7.1200	7.2500	+0.416%	5	1,206	-73.241%
2026-03-19	7.2200	7.2200	7.2200	7.2200	+1.690%	5	1,211	-73.130%
2026-03-13	7.1500	7.1500	7.0300	7.1000	+4.106%	5	1,211	-72.676%
2026-03-09	6.9900	6.9900	6.8200	6.8200	+3.963%	9	1,220	-71.554%
2026-03-06	6.5600	6.5600	6.5600	6.5600	+4.960%	1	1,222	-70.427%
2026-03-05	5.7800	6.2500	5.7800	6.2500	-0.794%	2	1,223	-68.960%
2026-03-03	6.8000	6.8000	6.3000	6.3000	+4.132%	4	1,223	-69.206%
2026-02-27	6.0500	6.0500	6.0500	6.0500	-2.419%	5	1,222	-67.934%
2026-02-04	6.1700	6.2000	6.1700	6.2000	+16.981%	54	1,217	-68.710%
2026-01-29	5.7000	5.7000	5.3000	5.3000	+1.923%	7	1,169	-63.396%
2026-01-28	4.9000	5.2000	4.9000	5.2000	-1.887%	3	1,168	-62.692%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-2.574%	2	1,170	-63.396%
2026-01-22	5.4500	5.4500	5.4400	5.4400	-7.640%	2	1,172	-64.338%
2026-01-21	5.8900	5.8900	5.8900	5.8900	-2.645%	2	1,172	-67.063%
2026-01-20	6.0500	6.0500	6.0500	6.0500	+14.151%	1	1,171	-67.934%
2026-01-16	5.3500	5.3500	5.3000	5.3000	+0.379%	11	1,180	-63.396%
2026-01-15	5.2800	5.2800	5.2800	5.2800	-10.204%	1	1,180	-63.258%
2026-01-14	5.7100	5.9000	5.4700	5.8800	+8.889%	30	1,180	-67.007%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-4.425%	1	1,180	-64.074%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+0.893%	2	1,179	-65.664%
2026-01-08	5.6000	5.6000	5.6000	5.6000	+1.083%	143	1,177	-65.357%
2026-01-06	5.5400	5.5400	5.5400	5.5400	+0.727%	5	1,177	-64.982%
2026-01-05	5.6900	5.6900	5.5000	5.5000	-3.509%	6	1,169	-64.727%
2026-01-02	5.8000	5.8000	5.7000	5.7000	+0.885%	111	1,169	-65.965%
2025-12-29	5.7000	5.7000	5.6500	5.6500	+7.619%	152	1,117	-65.664%
2025-12-26	5.5900	5.5900	5.2500	5.2500	-2.778%	26	1,099	-63.048%
2025-12-24	5.8400	5.8400	5.4000	5.4000	-6.250%	3	1,124	-64.074%
2025-12-23	5.7700	5.7700	5.7600	5.7600	+2.128%	6	1,124	-66.319%
2025-12-22	5.8500	5.8800	5.6400	5.6400	-2.759%	6	1,122	-65.603%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-7.200%	4	1,118	-66.552%
2025-12-18	6.2500	6.2500	6.2500	6.2500	-2.344%	2	1,114	-68.960%
2025-12-17	6.4000	6.5000	6.4000	6.4000	+6.667%	55	1,112	-69.688%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+3.448%	120	1,162	-67.667%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-1.361%	3	1,185	-66.552%
2025-12-05	5.7100	5.8800	5.7100	5.8800	-4.235%	16	1,182	-67.007%
2025-12-03	6.2500	6.2500	6.1400	6.1400	+8.673%	11	1,182	-68.404%
2025-12-02	5.6500	5.6500	5.6500	5.6500	-29.463%	1	1,187	-65.664%
2025-11-21	8.0000	8.0500	7.9500	8.0100	0.000%	5	1,187	-75.780%