Dark

TQQQ20270115P37
TQQQ Jan 15 2027 37.00 Put (TQQQ270115P00037000)
option OPRA

EOD

Oct 1, 2026

0.8500+8.974%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8300	0.8500	0.8300	0.8500	+8.974%	2	1,103	0.000%
2026-09-30	0.8000	0.8000	0.7800	0.7800	-8.235%	122	1,106	+8.974%
2026-09-29	0.9200	0.9300	0.8500	0.8500	-2.299%	5	986	0.000%
2026-09-28	0.8800	0.8800	0.8700	0.8700	-10.309%	5	988	-2.299%
2026-09-25	0.8400	0.9700	0.8400	0.9700	+5.435%	9	988	-12.371%
2026-09-24	0.9000	0.9200	0.8600	0.9200	+5.747%	10	992	-7.609%
2026-09-23	0.8700	0.8700	0.8700	0.8700	+2.353%	1	987	-2.299%
2026-09-22	0.9700	0.9700	0.8500	0.8500	-9.574%	6	987	0.000%
2026-09-21	0.8400	0.9400	0.8400	0.9400	-18.261%	4	986	-9.574%
2026-09-17	1.3600	1.3600	1.1500	1.1500	-20.690%	19	985	-26.087%
2026-09-16	1.4500	1.4500	1.4500	1.4500	+16.000%	1	985	-41.379%
2026-09-11	1.2100	1.2500	1.2000	1.2500	-8.759%	3	986	-32.000%
2026-09-10	1.5700	1.5700	1.3400	1.3700	-2.837%	5	984	-37.956%
2026-09-09	1.4100	1.4100	1.4100	1.4100	+20.513%	1	982	-39.716%
2026-09-08	1.2900	1.3400	1.1700	1.1700	-3.306%	51	989	-27.350%
2026-09-03	1.4900	1.4900	1.2100	1.2100	-9.701%	2	1,010	-29.752%
2026-09-02	1.3600	1.3900	1.3400	1.3400	-4.965%	3	1,010	-36.567%
2026-09-01	1.3500	1.4100	1.3500	1.4100	+8.462%	11	1,010	-39.716%
2026-08-31	1.3000	1.3000	1.3000	1.3000	+8.333%	1	999	-34.615%
2026-08-28	1.4900	1.4900	1.2000	1.2000	-26.829%	2	999	-29.167%
2026-08-25	1.5400	1.6500	1.5400	1.6400	0.000%	9	999	-48.171%
2026-08-21	1.6400	1.6400	1.6400	1.6400	-5.202%	1	999	-48.171%
2026-08-20	1.7300	1.7300	1.7300	1.7300	+0.581%	5	998	-50.867%
2026-08-18	1.6500	1.8400	1.6500	1.7200	+6.173%	4	1,000	-50.581%
2026-08-17	1.6200	1.6200	1.6200	1.6200	+7.285%	4	998	-47.531%
2026-08-14	1.6900	1.6900	1.5100	1.5100	-5.625%	4	994	-43.709%
2026-08-12	1.5500	1.6000	1.5500	1.6000	-4.762%	2	997	-46.875%
2026-08-10	1.6800	1.6800	1.6800	1.6800	-11.579%	1	998	-49.405%
2026-08-06	1.9000	1.9000	1.9000	1.9000	-5.000%	1	999	-55.263%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-15.254%	5	999	-57.500%
2026-08-03	2.4000	2.4000	2.3600	2.3600	-15.714%	6	999	-63.983%
2026-07-31	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,000	-69.643%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-12.913%	3	999	-70.690%
2026-07-29	3.3300	3.3300	3.3300	3.3300	+9.901%	1	999	-74.474%
2026-07-27	3.1000	3.1000	3.0300	3.0300	-3.810%	21	998	-71.947%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+27.016%	1	998	-73.016%
2026-07-21	2.4800	2.4800	2.4800	2.4800	-5.703%	1	997	-65.726%
2026-07-15	2.6300	2.6300	2.6300	2.6300	+1.544%	1	997	-67.681%
2026-07-14	2.5900	2.5900	2.5900	2.5900	-6.835%	2	997	-67.181%
2026-07-13	2.7800	2.7800	2.7800	2.7800	+1.460%	1	997	-69.424%
2026-07-09	2.7400	2.7400	2.7400	2.7400	-5.190%	2	997	-68.978%
2026-07-08	2.8400	3.0000	2.8400	2.8900	+1.404%	4	999	-70.588%
2026-07-07	2.9700	2.9700	2.7400	2.8500	+6.343%	8	1,001	-70.175%
2026-07-06	2.7100	2.7100	2.6800	2.6800	0.000%	3	998	-68.284%
2026-06-30	2.6700	2.6800	2.6700	2.6800	-18.788%	2	1,006	-68.284%
2026-06-26	3.2800	3.5000	3.2800	3.3000	+3.125%	22	1,004	-74.242%
2026-06-25	3.2400	3.2400	3.2000	3.2000	-5.325%	13	993	-73.438%
2026-06-24	3.3800	3.3800	3.3800	3.3800	+22.909%	1	995	-74.852%
2026-06-17	2.7700	2.7700	2.7500	2.7500	+4.563%	2	993	-69.091%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-17.555%	1	993	-67.681%
2026-06-11	3.2000	3.2000	3.1900	3.1900	-3.625%	4	997	-73.354%
2026-06-09	3.3100	3.3100	3.3100	3.3100	+56.132%	5	998	-74.320%
2026-06-02	2.1300	2.1300	2.1200	2.1200	-7.826%	2	993	-59.906%
2026-06-01	2.5000	2.5000	2.0900	2.3000	-18.728%	4	993	-63.043%
2026-05-29	2.3000	2.8500	2.3000	2.8300	+15.041%	24	993	-69.965%
2026-05-28	2.4400	2.4800	2.3800	2.4600	-3.906%	8	1,008	-65.447%
2026-05-27	2.4600	2.5600	2.4100	2.5600	+1.186%	9	1,009	-66.797%
2026-05-26	2.6100	2.6100	2.3700	2.5300	-3.802%	25	1,010	-66.403%
2026-05-22	2.5600	2.6500	2.5100	2.6300	-6.738%	8	1,016	-67.681%
2026-05-20	2.9200	2.9200	2.7600	2.8200	-11.599%	17	1,017	-69.858%
2026-05-19	3.1900	3.1900	3.1900	3.1900	+2.903%	1	1,024	-73.354%
2026-05-18	2.8300	3.1000	2.8300	3.1000	+3.333%	3	1,024	-72.581%
2026-05-15	3.0000	3.0100	2.9900	3.0000	+1.695%	11	1,024	-71.667%
2026-05-14	2.8800	2.9500	2.8800	2.9500	+0.340%	5	1,021	-71.186%
2026-05-13	2.9400	2.9400	2.9400	2.9400	-8.978%	1	1,026	-71.088%
2026-05-12	3.1500	3.2300	3.1500	3.2300	+8.389%	1,101	1,026	-73.684%
2026-05-11	3.0000	3.0000	2.9800	2.9800	-5.096%	47	1,026	-71.477%
2026-05-08	3.1400	3.1400	3.1400	3.1400	+10.563%	2	1,342	-72.930%
2026-05-07	2.8400	2.8400	2.8400	2.8400	-17.442%	2	1,343	-70.070%
2026-05-04	3.4400	3.4400	3.4400	3.4400	-4.444%	1	1,341	-75.291%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-5.263%	3	1,343	-76.389%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,343	-77.632%
2026-04-27	3.8500	3.8500	3.8500	3.8500	-6.553%	3	1,343	-77.922%
2026-04-24	3.7500	4.1200	3.7500	4.1200	-3.963%	5	1,340	-79.369%
2026-04-23	4.3000	4.3000	4.2900	4.2900	-0.924%	3	1,337	-80.186%
2026-04-21	4.3400	4.3600	4.3300	4.3300	+0.932%	18	1,328	-80.370%
2026-04-20	4.1900	4.2900	4.1900	4.2900	+2.387%	21	1,328	-80.186%
2026-04-17	4.1600	4.1900	4.1600	4.1900	-6.889%	3	1,327	-79.714%
2026-04-16	4.6500	4.6500	4.5000	4.5000	-9.091%	28	1,328	-81.111%
2026-04-15	4.6100	4.9500	4.0000	4.9500	+4.211%	58	1,318	-82.828%
2026-04-14	4.7500	4.7500	4.7500	4.7500	-8.301%	1	1,266	-82.105%
2026-04-13	5.1800	5.1800	5.1800	5.1800	-10.690%	1	1,265	-83.591%
2026-04-08	6.0000	6.0000	5.7000	5.8000	-14.706%	5	1,264	-85.345%
2026-04-07	7.2000	7.5300	6.8000	6.8000	-3.683%	5	1,264	-87.500%
2026-04-01	6.6500	7.1000	6.6500	7.0600	-13.480%	1,110	1,265	-87.960%
2026-03-30	8.1600	8.1600	8.1600	8.1600	-0.851%	4	284	-89.583%
2026-03-27	8.2600	8.2600	8.2300	8.2300	+5.513%	3	280	-89.672%
2026-03-26	7.3000	7.8000	7.3000	7.8000	+11.588%	9	279	-89.103%
2026-03-25	6.9900	6.9900	6.9900	6.9900	+8.372%	1	284	-87.840%
2026-03-23	6.6500	6.6500	6.4500	6.4500	-7.857%	8	283	-86.822%
2026-03-20	7.0400	7.3500	7.0000	7.0000	-1.130%	55	282	-87.857%
2026-03-19	6.9100	7.0800	6.9100	7.0800	+1.143%	7	229	-87.994%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+6.870%	1	226	-87.857%
2026-03-09	7.0000	7.0000	6.5500	6.5500	+14.912%	11	225	-87.023%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-1.213%	1	214	-85.088%
2026-02-26	5.7700	5.7700	5.7700	5.7700	-3.673%	1	215	-85.269%
2026-02-24	5.9900	5.9900	5.9900	5.9900	-4.006%	1	214	-85.810%
2026-02-23	6.2400	6.2400	6.2400	6.2400	-1.887%	1	214	-86.378%
2026-02-13	6.3600	6.3600	6.3600	6.3600	+6.000%	1	213	-86.635%
2026-02-12	5.6500	6.0000	5.6500	6.0000	+9.489%	21	213	-85.833%
2026-02-09	5.4800	5.4800	5.4800	5.4800	-13.016%	8	192	-84.489%
2026-02-05	6.5500	6.7200	6.3000	6.3000	-0.943%	38	200	-86.508%
2026-02-04	6.2200	6.4100	6.2200	6.3600	+26.946%	14	221	-86.635%
2026-01-23	5.0100	5.0100	5.0100	5.0100	-5.472%	30	245	-83.034%
2026-01-22	4.8400	5.3000	4.8400	5.3000	-0.935%	3	226	-83.962%
2026-01-21	5.8500	5.8500	5.3500	5.3500	+2.885%	34	227	-84.112%
2026-01-16	5.1500	5.2000	5.1500	5.2000	-5.282%	2	255	-83.654%
2026-01-14	5.4900	5.4900	5.4900	5.4900	-0.182%	1	255	-84.517%
2026-01-09	5.5000	5.5000	5.5000	5.5000	+4.563%	30	255	-84.545%
2026-01-07	5.2600	5.2600	5.2600	5.2600	-4.710%	3	225	-83.840%
2026-01-05	5.9700	5.9700	5.5200	5.5200	-5.641%	2	222	-84.601%
2026-01-02	5.4800	5.8500	5.4800	5.8500	+15.385%	2	222	-85.470%
2025-12-30	5.0700	5.0700	5.0700	5.0700	-6.111%	1	222	-83.235%
2025-12-22	5.4000	5.4000	5.4000	5.4000	-6.574%	2	222	-84.259%
2025-12-19	5.8900	5.8900	5.7800	5.7800	-1.701%	4	222	-85.294%
2025-12-18	5.8800	5.8800	5.8800	5.8800	-7.109%	1	222	-85.544%
2025-12-17	6.3300	6.3300	6.3300	6.3300	+2.097%	1	221	-86.572%
2025-12-01	5.9500	6.2000	5.9000	6.2000	-10.145%	35	220	-86.290%
2025-11-25	6.9000	6.9000	6.9000	6.9000	-4.167%	2	227	-87.681%
2025-11-24	7.2000	7.2000	7.2000	7.2000	+106.304%	1	227	-88.194%
2025-11-12	3.4800	3.4900	3.3300	3.4900	-5.676%	20	85	-75.645%
2025-10-15	3.7000	3.7000	3.7000	3.7000	-9.756%	2	85	-77.027%
2025-10-10	4.0000	4.1000	4.0000	4.1000	+17.143%	2	83	-79.268%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-2.778%	1	83	-75.714%
2025-09-23	3.6000	3.6000	3.6000	3.6000	+0.840%	2	84	-76.389%
2025-09-15	3.5800	3.5800	3.5700	3.5700	-4.800%	2	84	-76.190%
2025-09-08	3.7500	3.7500	3.7500	3.7500	-6.250%	2	82	-77.333%
2025-08-28	4.0000	4.0000	4.0000	4.0000	-1.478%	2	82	-78.750%
2025-07-24	3.0000	4.0600	3.0000	4.0600	-15.768%	3	82	-79.064%
2025-06-27	4.8300	4.8300	4.8200	4.8200	-12.364%	14	81	-82.365%
2025-06-18	5.5000	5.5000	5.5000	5.5000	+0.182%	7	81	-84.545%
2025-06-09	5.3800	5.4900	5.3800	5.4900	-2.313%	60	81	-84.517%
2025-05-29	5.6200	5.6200	5.6200	5.6200	-8.469%	1	30	-84.875%
2025-05-22	6.1400	6.1400	6.1400	6.1400	+5.862%	1	30	-86.156%
2025-05-19	5.8000	5.8000	5.8000	5.8000	-1.361%	1	29	-85.345%
2025-05-15	5.8800	5.8800	5.8800	5.8800	+1.379%	1	29	-85.544%
2025-05-13	5.8000	5.8000	5.8000	5.8000	-8.948%	1	29	-85.345%
2025-05-12	6.3700	6.3700	6.3700	6.3700	-29.222%	1	28	-86.656%
2025-04-15	9.0000	9.0000	9.0000	9.0000	-8.163%	7	27	-90.556%
2025-04-14	9.2300	9.8000	9.2000	9.8000	0.000%	23	23	-91.327%