Dark

TQQQ20270115P38
TQQQ Jan 15 2027 38.00 Put (TQQQ270115P00038000)
option OPRA

EOD

Oct 1, 2026

0.9600+10.345%(+0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	0.9800	0.8300	0.9600	+10.345%	4	658	0.000%
2026-09-30	0.8700	0.8700	0.8700	0.8700	-7.447%	1	659	+10.345%
2026-09-29	1.0400	1.0400	0.9400	0.9400	+4.444%	2	658	+2.128%
2026-09-28	0.9400	0.9400	0.8900	0.9000	-8.163%	7	657	+6.667%
2026-09-25	1.0200	1.0200	0.8900	0.9800	+1.031%	7	661	-2.041%
2026-09-24	0.9000	0.9700	0.9000	0.9700	+4.301%	3	659	-1.031%
2026-09-23	0.8600	1.0500	0.8600	0.9300	-7.921%	337	658	+3.226%
2026-09-21	1.0300	1.0400	0.9900	1.0100	-12.931%	6	331	-4.950%
2026-09-18	1.1600	1.1800	1.1100	1.1600	-6.452%	16	330	-17.241%
2026-09-17	1.3000	1.3100	1.2400	1.2400	-17.881%	34	327	-22.581%
2026-09-16	1.5100	1.5100	1.5100	1.5100	+2.721%	1	359	-36.424%
2026-09-15	1.4400	1.4700	1.4400	1.4700	+9.701%	33	358	-34.694%
2026-09-11	1.3400	1.3400	1.3400	1.3400	-12.418%	30	334	-28.358%
2026-09-10	1.5200	1.5700	1.4900	1.5300	+21.429%	52	334	-37.255%
2026-09-04	1.2600	1.2600	1.2600	1.2600	-17.647%	5	308	-23.810%
2026-09-02	1.5300	1.5300	1.5300	1.5300	+3.378%	1	308	-37.255%
2026-09-01	1.4800	1.4800	1.4800	1.4800	+2.069%	18	308	-35.135%
2026-08-31	1.4700	1.4700	1.4500	1.4500	+3.571%	2	307	-33.793%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-17.647%	3	307	-31.429%
2026-08-25	1.7200	1.7200	1.7000	1.7000	-1.163%	10	304	-43.529%
2026-08-24	2.0500	2.0500	1.7200	1.7200	-1.149%	7	298	-44.186%
2026-08-21	1.8400	1.8500	1.7400	1.7400	-6.452%	8	301	-44.828%
2026-08-20	1.9100	1.9300	1.8600	1.8600	+3.333%	3	302	-48.387%
2026-08-19	2.0300	2.0300	1.8000	1.8000	0.000%	3	300	-46.667%
2026-08-18	1.8000	1.8000	1.8000	1.8000	+13.208%	4	301	-46.667%
2026-08-17	1.6000	1.6000	1.5900	1.5900	-2.454%	2	303	-39.623%
2026-08-14	1.6600	1.6600	1.6300	1.6300	-5.233%	2	304	-41.104%
2026-08-13	1.7200	1.7200	1.7200	1.7200	-9.474%	2	304	-44.186%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-6.404%	2	302	-49.474%
2026-08-05	2.1900	2.1900	2.0300	2.0300	-6.019%	32	300	-52.709%
2026-08-04	2.1300	2.4300	2.0600	2.1600	-21.455%	72	313	-55.556%
2026-08-03	2.9700	2.9700	2.7500	2.7500	-21.429%	3	286	-65.091%
2026-07-29	3.5000	3.5000	3.5000	3.5000	0.000%	2	289	-72.571%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+18.644%	1	291	-72.571%
2026-07-27	3.3000	3.3000	2.9500	2.9500	-10.061%	3	291	-67.458%
2026-07-24	3.2800	3.2800	3.2800	3.2800	+19.708%	1	288	-70.732%
2026-07-21	2.7400	2.7400	2.7400	2.7400	-21.490%	1	327	-64.964%
2026-07-17	3.8700	3.8700	3.4800	3.4900	+18.305%	200	326	-72.493%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-9.509%	8	444	-67.458%
2026-07-07	3.2600	3.2600	3.2600	3.2600	+17.690%	3	447	-70.552%
2026-07-06	2.7700	2.7700	2.7700	2.7700	+17.872%	1	447	-65.343%
2026-06-30	2.7600	2.7600	2.3500	2.3500	-22.951%	25	446	-59.149%
2026-06-29	3.0700	3.0700	3.0500	3.0500	-9.226%	2	445	-68.525%
2026-06-26	3.3600	3.3600	3.3600	3.3600	-5.882%	3	446	-71.429%
2026-06-25	3.4500	3.5700	3.4500	3.5700	+20.608%	3	449	-73.109%
2026-06-18	2.9600	2.9600	2.9600	2.9600	+10.037%	1	447	-67.568%
2026-06-16	2.6900	2.6900	2.6900	2.6900	-5.282%	1	447	-64.312%
2026-06-15	2.8400	2.8400	2.8400	2.8400	-11.250%	1	447	-66.197%
2026-06-11	3.6700	3.6700	3.2000	3.2000	+6.667%	22	447	-70.000%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-9.639%	2	457	-68.000%
2026-06-05	3.1700	3.3200	3.1700	3.3200	+29.688%	13	459	-71.084%
2026-06-04	2.6700	2.6700	2.5600	2.5600	0.000%	22	480	-62.500%
2026-06-03	2.5000	2.5700	2.5000	2.5600	0.000%	16	488	-62.500%
2026-06-02	2.5500	2.5600	2.4500	2.5600	+0.392%	15	479	-62.500%
2026-06-01	2.4000	2.5500	2.4000	2.5500	+0.791%	2	492	-62.353%
2026-05-29	2.7100	2.8200	2.4000	2.5300	-1.556%	33	492	-62.055%
2026-05-28	2.6100	2.6100	2.5700	2.5700	-6.204%	2	464	-62.646%
2026-05-27	2.7400	2.7400	2.7400	2.7400	+3.008%	3	464	-64.964%
2026-05-26	2.8400	2.8400	2.6500	2.6600	-18.654%	140	466	-63.910%
2026-05-22	2.9700	3.2700	2.7000	3.2700	+8.278%	15	368	-70.642%
2026-05-21	3.0200	3.0200	3.0200	3.0200	-1.307%	1	368	-68.212%
2026-05-20	3.1000	3.1000	2.9200	3.0600	-4.673%	9	368	-68.627%
2026-05-19	3.2100	3.2100	3.2100	3.2100	+6.645%	1	372	-70.093%
2026-05-18	3.0300	3.0300	3.0100	3.0100	-4.140%	5	372	-68.106%
2026-05-15	3.3200	3.3200	3.1200	3.1400	+3.630%	8	372	-69.427%
2026-05-14	3.0300	3.0300	3.0300	3.0300	0.000%	1	372	-68.317%
2026-05-13	3.0600	3.0600	3.0300	3.0300	-7.339%	4	372	-68.317%
2026-05-12	3.0800	3.2700	3.0800	3.2700	+4.808%	17	372	-70.642%
2026-05-11	3.1700	3.1700	3.0200	3.1200	-5.455%	109	372	-69.231%
2026-05-08	3.3400	3.3400	3.1400	3.3000	-2.655%	26	265	-70.909%
2026-05-06	3.4400	3.4500	3.3900	3.3900	-8.378%	22	285	-71.681%
2026-05-05	3.7400	3.7800	3.7000	3.7000	+5.114%	5	276	-74.054%
2026-05-04	3.5200	3.5200	3.5200	3.5200	-4.865%	1	273	-72.727%
2026-05-01	3.7700	3.7900	3.7000	3.7000	-7.035%	49	317	-74.054%
2026-04-30	3.9800	3.9800	3.9800	3.9800	-5.463%	1	317	-75.879%
2026-04-28	4.2100	4.2100	4.2100	4.2100	+2.184%	6	334	-77.197%
2026-04-27	4.7000	4.7000	4.1000	4.1200	-1.199%	24	328	-76.699%
2026-04-24	4.2300	4.2300	4.1400	4.1700	-4.358%	22	332	-76.978%
2026-04-22	4.4000	4.4900	4.3500	4.3600	-5.423%	9	313	-77.982%
2026-04-21	4.5500	4.6400	4.5500	4.6100	+1.542%	5	313	-79.176%
2026-04-20	4.5000	4.7500	4.5000	4.5400	+2.022%	33	315	-78.855%
2026-04-17	4.3500	4.4500	4.3500	4.4500	-6.316%	7	338	-78.427%
2026-04-16	4.8000	4.8000	4.7500	4.7500	-3.455%	5	334	-79.789%
2026-04-15	4.8000	5.0000	4.8000	4.9200	-1.600%	9	329	-80.488%
2026-04-14	5.2000	5.2000	5.0000	5.0000	-8.257%	32	327	-80.800%
2026-04-13	5.6500	5.6500	5.4500	5.4500	-6.357%	15	301	-82.385%
2026-04-10	5.6000	5.8200	5.6000	5.8200	-0.172%	2	310	-83.505%
2026-04-09	5.8300	5.8300	5.8300	5.8300	-7.166%	1	308	-83.533%
2026-04-08	6.1300	6.2800	5.9100	6.2800	-13.379%	16	307	-84.713%
2026-04-07	7.3500	7.3500	7.2500	7.2500	+0.138%	15	294	-86.759%
2026-04-06	7.0000	7.2400	6.8000	7.2400	-2.949%	6	307	-86.740%
2026-04-02	7.5000	7.7500	7.4600	7.4600	-6.164%	13	289	-87.131%
2026-03-31	8.9000	8.9000	7.9500	7.9500	-16.316%	15	289	-87.925%
2026-03-30	8.6100	9.5000	8.6100	9.5000	+6.145%	11	289	-89.895%
2026-03-27	8.3500	9.0500	8.3500	8.9500	+14.744%	24	281	-89.274%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+23.810%	5	257	-87.692%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+0.800%	10	252	-84.762%
2026-03-02	6.3000	6.3000	6.2500	6.2500	+4.167%	21	242	-84.640%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-11.765%	1	241	-84.000%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+4.135%	1	242	-85.882%
2026-02-19	6.5300	6.5300	6.5300	6.5300	+3.651%	1	241	-85.299%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+6.239%	2	240	-84.762%
2026-02-10	5.9300	5.9300	5.9300	5.9300	-12.794%	73	242	-83.811%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+11.475%	2	250	-85.882%
2026-02-03	5.8000	6.1000	5.8000	6.1000	+11.722%	22	250	-84.262%
2026-02-02	5.5400	5.5400	5.4600	5.4600	-2.500%	6	228	-82.418%
2026-01-30	5.6000	5.6000	5.6000	5.6000	+4.869%	1	228	-82.857%
2026-01-22	5.0600	5.3400	5.0600	5.3400	-14.696%	3	227	-82.022%
2026-01-21	6.2600	6.2600	6.2600	6.2600	-0.635%	3	230	-84.665%
2026-01-20	5.9400	6.3000	5.9400	6.3000	+4.478%	49	230	-84.762%
2026-01-14	5.7900	6.0300	5.5700	6.0300	+0.500%	31	225	-84.080%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+6.195%	2	224	-84.000%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-3.087%	1	222	-83.009%
2026-01-05	5.8300	5.8300	5.8300	5.8300	-0.171%	1	223	-83.533%
2026-01-02	5.8500	5.8900	5.8400	5.8400	-0.511%	112	223	-83.562%
2025-12-30	5.7300	5.8700	5.7300	5.8700	+1.382%	2	174	-83.646%
2025-12-29	5.6800	5.8000	5.5500	5.7900	+3.578%	172	174	-83.420%
2025-12-24	5.8900	5.9600	5.5900	5.5900	-5.254%	5	109	-82.826%
2025-12-23	5.8500	5.9000	5.8500	5.9000	+1.900%	6	109	-83.729%
2025-12-22	5.7000	5.9600	5.7000	5.7900	-12.538%	7	107	-83.420%
2025-12-17	6.6200	6.6200	6.6200	6.6200	+1.069%	2	107	-85.498%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-5.755%	2	105	-85.344%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-21.023%	3	104	-86.187%
2025-11-20	7.8800	8.8000	7.8800	8.8000	+135.294%	10	104	-89.091%
2025-11-14	3.6600	4.1500	3.6100	3.7400	+3.889%	45	139	-74.332%
2025-11-12	3.5800	3.6800	3.2500	3.6000	-1.099%	53	101	-73.333%
2025-11-11	3.6400	3.6400	3.6400	3.6400	+6.122%	1	51	-73.626%
2025-10-28	3.4300	3.4300	3.4300	3.4300	-2.000%	3	51	-72.012%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-4.110%	1	48	-72.571%
2025-10-17	4.0000	4.0000	3.6500	3.6500	-7.595%	25	48	-73.699%
2025-10-15	3.9500	3.9500	3.9500	3.9500	+5.898%	4	57	-75.696%
2025-10-09	3.7500	3.7500	3.7300	3.7300	+2.192%	6	53	-74.263%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+1.389%	1	53	-73.699%
2025-10-06	3.6000	3.6000	3.6000	3.6000	-1.370%	1	53	-73.333%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-6.410%	3	53	-73.699%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-0.510%	2	53	-75.385%
2025-09-24	3.9200	3.9200	3.9200	3.9200	+1.818%	5	51	-75.510%
2025-09-22	3.8500	3.8500	3.8500	3.8500	+3.495%	1	46	-75.065%
2025-09-18	3.7000	3.9000	3.7000	3.7200	+4.789%	15	46	-74.194%
2025-09-17	3.5500	3.5500	3.5500	3.5500	-5.333%	2	38	-72.958%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-7.407%	4	36	-74.400%
2025-08-14	4.1000	4.1000	4.0500	4.0500	-1.220%	25	36	-76.296%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-9.890%	2	21	-76.585%
2025-08-04	4.5500	4.5500	4.5500	4.5500	-6.186%	2	22	-78.901%
2025-08-01	4.8500	4.8500	4.8500	4.8500	+10.227%	1	20	-80.206%
2025-07-31	4.4000	4.4000	4.4000	4.4000	+15.789%	1	19	-78.182%
2025-07-23	3.8000	3.8000	3.8000	3.8000	-15.929%	1	18	-74.737%
2025-07-22	4.4800	4.5200	4.4800	4.5200	+0.444%	3	17	-78.761%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-24.497%	1	14	-78.667%
2025-06-03	5.9600	5.9600	5.9600	5.9600	-5.994%	1	13	-83.893%
2025-05-21	6.3400	6.3400	6.3400	6.3400	-6.765%	1	13	-84.858%
2025-05-14	6.1500	6.8000	6.1500	6.8000	+8.800%	3	12	-85.882%
2025-05-13	6.2500	6.2500	6.2500	6.2500	-20.886%	3	13	-84.640%
2025-05-02	7.9000	7.9000	7.9000	7.9000	-12.707%	2	10	-87.848%
2025-04-25	8.4500	9.0500	8.4500	9.0500	-1.630%	12	9	-89.392%
2025-04-23	9.2800	9.2800	9.2000	9.2000	-16.742%	2	8	-89.565%
2025-04-16	11.0500	11.0500	11.0500	11.0500	+19.459%	1	8	-91.312%
2025-04-09	9.1700	9.4100	9.1700	9.2500	-29.924%	6	7	-89.622%
2025-04-08	13.0000	13.2000	13.0000	13.2000	0.000%	2	2	-92.727%