Dark

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

EOD

Aug 7, 2026

1.90-6.404%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.9000	1.9000	1.9000	1.9000	-6.404%	2	302	0.000%
2026-08-05	2.1900	2.1900	2.0300	2.0300	-6.019%	32	300	-6.404%
2026-08-04	2.1300	2.4300	2.0600	2.1600	-21.455%	72	313	-12.037%
2026-08-03	2.9700	2.9700	2.7500	2.7500	-21.429%	3	286	-30.909%
2026-07-29	3.5000	3.5000	3.5000	3.5000	0.000%	2	289	-45.714%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+18.644%	1	291	-45.714%
2026-07-27	3.3000	3.3000	2.9500	2.9500	-10.061%	3	291	-35.593%
2026-07-24	3.2800	3.2800	3.2800	3.2800	+19.708%	1	288	-42.073%
2026-07-21	2.7400	2.7400	2.7400	2.7400	-21.490%	1	327	-30.657%
2026-07-17	3.8700	3.8700	3.4800	3.4900	+18.305%	200	326	-45.559%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-9.509%	8	444	-35.593%
2026-07-07	3.2600	3.2600	3.2600	3.2600	+17.690%	3	447	-41.718%
2026-07-06	2.7700	2.7700	2.7700	2.7700	+17.872%	1	447	-31.408%
2026-06-30	2.7600	2.7600	2.3500	2.3500	-22.951%	25	446	-19.149%
2026-06-29	3.0700	3.0700	3.0500	3.0500	-9.226%	2	445	-37.705%
2026-06-26	3.3600	3.3600	3.3600	3.3600	-5.882%	3	446	-43.452%
2026-06-25	3.4500	3.5700	3.4500	3.5700	+20.608%	3	449	-46.779%
2026-06-18	2.9600	2.9600	2.9600	2.9600	+10.037%	1	447	-35.811%
2026-06-16	2.6900	2.6900	2.6900	2.6900	-5.282%	1	447	-29.368%
2026-06-15	2.8400	2.8400	2.8400	2.8400	-11.250%	1	447	-33.099%
2026-06-11	3.6700	3.6700	3.2000	3.2000	+6.667%	22	447	-40.625%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-9.639%	2	457	-36.667%
2026-06-05	3.1700	3.3200	3.1700	3.3200	+29.688%	13	459	-42.771%
2026-06-04	2.6700	2.6700	2.5600	2.5600	0.000%	22	480	-25.781%
2026-06-03	2.5000	2.5700	2.5000	2.5600	0.000%	16	488	-25.781%
2026-06-02	2.5500	2.5600	2.4500	2.5600	+0.392%	15	479	-25.781%
2026-06-01	2.4000	2.5500	2.4000	2.5500	+0.791%	2	492	-25.490%
2026-05-29	2.7100	2.8200	2.4000	2.5300	-1.556%	33	492	-24.901%
2026-05-28	2.6100	2.6100	2.5700	2.5700	-6.204%	2	464	-26.070%
2026-05-27	2.7400	2.7400	2.7400	2.7400	+3.008%	3	464	-30.657%
2026-05-26	2.8400	2.8400	2.6500	2.6600	-18.654%	140	466	-28.571%
2026-05-22	2.9700	3.2700	2.7000	3.2700	+8.278%	15	368	-41.896%
2026-05-21	3.0200	3.0200	3.0200	3.0200	-1.307%	1	368	-37.086%
2026-05-20	3.1000	3.1000	2.9200	3.0600	-4.673%	9	368	-37.908%
2026-05-19	3.2100	3.2100	3.2100	3.2100	+6.645%	1	372	-40.810%
2026-05-18	3.0300	3.0300	3.0100	3.0100	-4.140%	5	372	-36.877%
2026-05-15	3.3200	3.3200	3.1200	3.1400	+3.630%	8	372	-39.490%
2026-05-14	3.0300	3.0300	3.0300	3.0300	0.000%	1	372	-37.294%
2026-05-13	3.0600	3.0600	3.0300	3.0300	-7.339%	4	372	-37.294%
2026-05-12	3.0800	3.2700	3.0800	3.2700	+4.808%	17	372	-41.896%
2026-05-11	3.1700	3.1700	3.0200	3.1200	-5.455%	109	372	-39.103%
2026-05-08	3.3400	3.3400	3.1400	3.3000	-2.655%	26	265	-42.424%
2026-05-06	3.4400	3.4500	3.3900	3.3900	-8.378%	22	285	-43.953%
2026-05-05	3.7400	3.7800	3.7000	3.7000	+5.114%	5	276	-48.649%
2026-05-04	3.5200	3.5200	3.5200	3.5200	-4.865%	1	273	-46.023%
2026-05-01	3.7700	3.7900	3.7000	3.7000	-7.035%	49	317	-48.649%
2026-04-30	3.9800	3.9800	3.9800	3.9800	-5.463%	1	317	-52.261%
2026-04-28	4.2100	4.2100	4.2100	4.2100	+2.184%	6	334	-54.869%
2026-04-27	4.7000	4.7000	4.1000	4.1200	-1.199%	24	328	-53.883%
2026-04-24	4.2300	4.2300	4.1400	4.1700	-4.358%	22	332	-54.436%
2026-04-22	4.4000	4.4900	4.3500	4.3600	-5.423%	9	313	-56.422%
2026-04-21	4.5500	4.6400	4.5500	4.6100	+1.542%	5	313	-58.785%
2026-04-20	4.5000	4.7500	4.5000	4.5400	+2.022%	33	315	-58.150%
2026-04-17	4.3500	4.4500	4.3500	4.4500	-6.316%	7	338	-57.303%
2026-04-16	4.8000	4.8000	4.7500	4.7500	-3.455%	5	334	-60.000%
2026-04-15	4.8000	5.0000	4.8000	4.9200	-1.600%	9	329	-61.382%
2026-04-14	5.2000	5.2000	5.0000	5.0000	-8.257%	32	327	-62.000%
2026-04-13	5.6500	5.6500	5.4500	5.4500	-6.357%	15	301	-65.138%
2026-04-10	5.6000	5.8200	5.6000	5.8200	-0.172%	2	310	-67.354%
2026-04-09	5.8300	5.8300	5.8300	5.8300	-7.166%	1	308	-67.410%
2026-04-08	6.1300	6.2800	5.9100	6.2800	-13.379%	16	307	-69.745%
2026-04-07	7.3500	7.3500	7.2500	7.2500	+0.138%	15	294	-73.793%
2026-04-06	7.0000	7.2400	6.8000	7.2400	-2.949%	6	307	-73.757%
2026-04-02	7.5000	7.7500	7.4600	7.4600	-6.164%	13	289	-74.531%
2026-03-31	8.9000	8.9000	7.9500	7.9500	-16.316%	15	289	-76.101%
2026-03-30	8.6100	9.5000	8.6100	9.5000	+6.145%	11	289	-80.000%
2026-03-27	8.3500	9.0500	8.3500	8.9500	+14.744%	24	281	-78.771%
2026-03-20	7.8000	7.8000	7.8000	7.8000	+23.810%	5	257	-75.641%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+0.800%	10	252	-69.841%
2026-03-02	6.3000	6.3000	6.2500	6.2500	+4.167%	21	242	-69.600%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-11.765%	1	241	-68.333%
2026-02-23	6.8000	6.8000	6.8000	6.8000	+4.135%	1	242	-72.059%
2026-02-19	6.5300	6.5300	6.5300	6.5300	+3.651%	1	241	-70.904%
2026-02-11	6.3000	6.3000	6.3000	6.3000	+6.239%	2	240	-69.841%
2026-02-10	5.9300	5.9300	5.9300	5.9300	-12.794%	73	242	-67.960%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+11.475%	2	250	-72.059%
2026-02-03	5.8000	6.1000	5.8000	6.1000	+11.722%	22	250	-68.852%
2026-02-02	5.5400	5.5400	5.4600	5.4600	-2.500%	6	228	-65.201%
2026-01-30	5.6000	5.6000	5.6000	5.6000	+4.869%	1	228	-66.071%
2026-01-22	5.0600	5.3400	5.0600	5.3400	-14.696%	3	227	-64.419%
2026-01-21	6.2600	6.2600	6.2600	6.2600	-0.635%	3	230	-69.649%
2026-01-20	5.9400	6.3000	5.9400	6.3000	+4.478%	49	230	-69.841%
2026-01-14	5.7900	6.0300	5.5700	6.0300	+0.500%	31	225	-68.491%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+6.195%	2	224	-68.333%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-3.087%	1	222	-66.372%
2026-01-05	5.8300	5.8300	5.8300	5.8300	-0.171%	1	223	-67.410%
2026-01-02	5.8500	5.8900	5.8400	5.8400	-0.511%	112	223	-67.466%
2025-12-30	5.7300	5.8700	5.7300	5.8700	+1.382%	2	174	-67.632%
2025-12-29	5.6800	5.8000	5.5500	5.7900	+3.578%	172	174	-67.185%
2025-12-24	5.8900	5.9600	5.5900	5.5900	-5.254%	5	109	-66.011%
2025-12-23	5.8500	5.9000	5.8500	5.9000	+1.900%	6	109	-67.797%
2025-12-22	5.7000	5.9600	5.7000	5.7900	-12.538%	7	107	-67.185%
2025-12-17	6.6200	6.6200	6.6200	6.6200	+1.069%	2	107	-71.299%
2025-12-16	6.5500	6.5500	6.5500	6.5500	-5.755%	2	105	-70.992%
2025-11-26	6.9500	6.9500	6.9500	6.9500	-21.023%	3	104	-72.662%
2025-11-20	7.8800	8.8000	7.8800	8.8000	+135.294%	10	104	-78.409%
2025-11-14	3.6600	4.1500	3.6100	3.7400	+3.889%	45	139	-49.198%
2025-11-12	3.5800	3.6800	3.2500	3.6000	-1.099%	53	101	-47.222%
2025-11-11	3.6400	3.6400	3.6400	3.6400	+6.122%	1	51	-47.802%
2025-10-28	3.4300	3.4300	3.4300	3.4300	-2.000%	3	51	-44.606%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-4.110%	1	48	-45.714%
2025-10-17	4.0000	4.0000	3.6500	3.6500	-7.595%	25	48	-47.945%
2025-10-15	3.9500	3.9500	3.9500	3.9500	+5.898%	4	57	-51.899%
2025-10-09	3.7500	3.7500	3.7300	3.7300	+2.192%	6	53	-49.062%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+1.389%	1	53	-47.945%
2025-10-06	3.6000	3.6000	3.6000	3.6000	-1.370%	1	53	-47.222%
2025-09-29	3.6500	3.6500	3.6500	3.6500	-6.410%	3	53	-47.945%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-0.510%	2	53	-51.282%
2025-09-24	3.9200	3.9200	3.9200	3.9200	+1.818%	5	51	-51.531%
2025-09-22	3.8500	3.8500	3.8500	3.8500	+3.495%	1	46	-50.649%
2025-09-18	3.7000	3.9000	3.7000	3.7200	+4.789%	15	46	-48.925%
2025-09-17	3.5500	3.5500	3.5500	3.5500	-5.333%	2	38	-46.479%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-7.407%	4	36	-49.333%
2025-08-14	4.1000	4.1000	4.0500	4.0500	-1.220%	25	36	-53.086%
2025-08-08	4.1000	4.1000	4.1000	4.1000	-9.890%	2	21	-53.659%
2025-08-04	4.5500	4.5500	4.5500	4.5500	-6.186%	2	22	-58.242%
2025-08-01	4.8500	4.8500	4.8500	4.8500	+10.227%	1	20	-60.825%
2025-07-31	4.4000	4.4000	4.4000	4.4000	+15.789%	1	19	-56.818%
2025-07-23	3.8000	3.8000	3.8000	3.8000	-15.929%	1	18	-50.000%
2025-07-22	4.4800	4.5200	4.4800	4.5200	+0.444%	3	17	-57.965%
2025-07-10	4.5000	4.5000	4.5000	4.5000	-24.497%	1	14	-57.778%
2025-06-03	5.9600	5.9600	5.9600	5.9600	-5.994%	1	13	-68.121%
2025-05-21	6.3400	6.3400	6.3400	6.3400	-6.765%	1	13	-70.032%
2025-05-14	6.1500	6.8000	6.1500	6.8000	+8.800%	3	12	-72.059%
2025-05-13	6.2500	6.2500	6.2500	6.2500	-20.886%	3	13	-69.600%
2025-05-02	7.9000	7.9000	7.9000	7.9000	-12.707%	2	10	-75.949%
2025-04-25	8.4500	9.0500	8.4500	9.0500	-1.630%	12	9	-79.006%
2025-04-23	9.2800	9.2800	9.2000	9.2000	-16.742%	2	8	-79.348%
2025-04-16	11.0500	11.0500	11.0500	11.0500	+19.459%	1	8	-82.805%
2025-04-09	9.1700	9.4100	9.1700	9.2500	-29.924%	6	7	-79.459%
2025-04-08	13.0000	13.2000	13.0000	13.2000	0.000%	2	2	-85.606%