Dark

TQQQ20270115P39
TQQQ Jan 15 2027 39.00 Put (TQQQ270115P00039000)
option OPRA

EOD

Oct 1, 2026

0.95000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9500	0.9500	0.9500	0.000%	11	346	0.000%
2026-09-30	0.9500	0.9500	0.9500	0.9500	-5.000%	1	338	0.000%
2026-09-29	1.0700	1.0700	0.9900	1.0000	+1.010%	5	339	-5.000%
2026-09-28	1.0000	1.0400	0.9900	0.9900	-1.980%	5	339	-4.040%
2026-09-25	1.0100	1.0100	1.0000	1.0100	+1.000%	7	340	-5.941%
2026-09-24	1.0700	1.0700	1.0000	1.0000	+2.041%	42	335	-5.000%
2026-09-23	1.0000	1.0000	0.9800	0.9800	0.000%	45	335	-3.061%
2026-09-22	0.9800	0.9800	0.9800	0.9800	-1.010%	5	290	-3.061%
2026-09-21	1.0500	1.1100	0.9800	0.9900	-23.846%	33	290	-4.040%
2026-09-17	1.3700	1.4000	1.3000	1.3000	-17.197%	9	292	-26.923%
2026-09-16	1.5500	1.5700	1.3900	1.5700	-2.484%	29	289	-39.490%
2026-09-15	1.6000	1.6100	1.5500	1.6100	+7.333%	6	286	-40.994%
2026-09-14	1.5000	1.5000	1.5000	1.5000	-6.832%	2	283	-36.667%
2026-09-10	1.5800	1.6100	1.5800	1.6100	+9.524%	5	281	-40.994%
2026-09-09	1.4800	1.4800	1.4700	1.4700	-1.342%	2	277	-35.374%
2026-09-08	1.4800	1.4900	1.4800	1.4900	+6.429%	2	277	-36.242%
2026-09-03	1.4000	1.4000	1.4000	1.4000	-7.895%	2	277	-32.143%
2026-09-02	1.5000	1.5300	1.5000	1.5200	+1.333%	22	275	-37.500%
2026-08-31	1.5000	1.5000	1.5000	1.5000	0.000%	1	285	-36.667%
2026-08-28	1.5000	1.5000	1.5000	1.5000	-18.919%	5	284	-36.667%
2026-08-24	1.9100	1.9100	1.8500	1.8500	-0.538%	3	289	-48.649%
2026-08-21	1.9500	1.9500	1.8600	1.8600	-6.061%	5	287	-48.925%
2026-08-20	1.9400	1.9800	1.9400	1.9800	+5.882%	7	288	-52.020%
2026-08-19	1.9100	1.9100	1.8700	1.8700	-4.103%	5	283	-49.198%
2026-08-18	1.9400	1.9500	1.9400	1.9500	+15.385%	2	279	-51.282%
2026-08-17	1.7000	1.7400	1.6900	1.6900	-1.170%	7	280	-43.787%
2026-08-14	1.7300	1.8400	1.7000	1.7100	-5.525%	10	280	-44.444%
2026-08-12	1.7800	1.8100	1.7800	1.8100	-20.264%	2	277	-47.514%
2026-08-05	2.2700	2.2700	2.2700	2.2700	-36.236%	1	278	-58.150%
2026-07-30	3.5600	3.5600	3.5600	3.5600	-1.111%	1	278	-73.315%
2026-07-29	3.7500	3.7500	3.6000	3.6000	-5.263%	2	279	-73.611%
2026-07-28	3.7500	3.8000	3.6500	3.8000	+8.571%	14	280	-75.000%
2026-07-23	3.4000	3.5000	3.4000	3.5000	-6.667%	2	278	-72.857%
2026-07-17	3.5000	3.7500	3.5000	3.7500	+20.968%	7	278	-74.667%
2026-07-13	3.0600	3.1000	3.0600	3.1000	+9.155%	2	277	-69.355%
2026-07-10	2.8400	2.8400	2.8400	2.8400	-14.715%	1	278	-66.549%
2026-07-08	3.3300	3.3300	3.3300	3.3300	+9.180%	3	279	-71.471%
2026-07-06	2.9500	3.0500	2.9500	3.0500	-7.012%	4	278	-68.852%
2026-07-02	3.0000	3.3000	3.0000	3.2800	+12.329%	4	279	-71.037%
2026-06-30	2.9200	2.9200	2.9200	2.9200	-10.976%	6	279	-67.466%
2026-06-29	3.2800	3.2900	3.2400	3.2800	-10.627%	6	279	-71.037%
2026-06-26	3.6700	3.6700	3.6700	3.6700	+0.273%	1	284	-74.114%
2026-06-23	3.6000	3.6600	3.6000	3.6600	+22.819%	4	284	-74.044%
2026-06-22	2.9800	2.9800	2.9800	2.9800	0.000%	2	282	-68.121%
2026-06-18	2.9700	2.9800	2.9700	2.9800	-3.871%	2	276	-68.121%
2026-06-17	3.1000	3.1000	2.8900	3.1000	+4.730%	7	276	-69.355%
2026-06-16	2.7500	2.9600	2.7500	2.9600	+6.859%	2	276	-67.905%
2026-06-15	2.7500	2.8000	2.7000	2.7700	-14.769%	6	277	-65.704%
2026-06-12	3.2500	3.2500	3.2500	3.2500	-17.303%	1	277	-70.769%
2026-06-10	3.7500	3.9300	3.7500	3.9300	+6.216%	3	277	-75.827%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+10.119%	2	276	-74.324%
2026-06-08	3.3600	3.3600	3.3600	3.3600	-3.725%	5	278	-71.726%
2026-06-05	3.4900	3.4900	3.4900	3.4900	+28.309%	1	273	-72.779%
2026-06-03	2.7200	2.7200	2.7200	2.7200	+14.286%	1	274	-65.074%
2026-06-02	2.6900	2.6900	2.3800	2.3800	-10.861%	48	275	-60.084%
2026-06-01	2.6700	2.7600	2.6700	2.6700	+3.891%	18	313	-64.419%
2026-05-29	2.7600	3.1100	2.5700	2.5700	-3.745%	30	321	-63.035%
2026-05-28	2.8000	2.8000	2.4500	2.6700	-4.301%	50	313	-64.419%
2026-05-27	2.8300	2.8800	2.7900	2.7900	-1.413%	32	303	-65.950%
2026-05-26	3.0500	3.0500	2.7900	2.8300	-3.413%	12	285	-66.431%
2026-05-22	3.0200	3.0200	2.9000	2.9300	-4.870%	20	285	-67.577%
2026-05-21	3.2600	3.2600	3.0600	3.0800	-6.383%	14	293	-69.156%
2026-05-20	3.2400	3.2900	3.0900	3.2900	+0.305%	3	293	-71.125%
2026-05-19	3.2800	3.2800	3.2800	3.2800	-0.906%	1	283	-71.037%
2026-05-18	3.3200	3.3500	3.2000	3.3100	+1.846%	5	283	-71.299%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-7.143%	1	283	-70.769%
2026-05-12	3.4000	3.5000	3.4000	3.5000	+6.707%	3	283	-72.857%
2026-05-11	3.2800	3.2800	3.2800	3.2800	-7.606%	2	283	-71.037%
2026-05-08	3.4700	3.5500	3.3900	3.5500	-3.270%	3	287	-73.239%
2026-05-06	3.6900	3.6900	3.6700	3.6700	-4.675%	3	287	-74.114%
2026-05-04	3.9500	3.9500	3.4300	3.8500	-1.535%	5	289	-75.325%
2026-05-01	4.0300	4.0300	3.8800	3.9100	-6.459%	6	294	-75.703%
2026-04-30	4.1800	4.1800	4.1800	4.1800	-7.111%	1	294	-77.273%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+5.386%	1	294	-78.889%
2026-04-27	4.3000	4.3800	4.2700	4.2700	-0.466%	5	293	-77.752%
2026-04-24	4.5000	4.5000	4.2900	4.2900	-9.110%	3	293	-77.855%
2026-04-22	4.7500	4.7500	4.7200	4.7200	-2.881%	2	294	-79.873%
2026-04-21	4.6900	4.8600	4.6700	4.8600	-0.205%	5	291	-80.453%
2026-04-20	4.8500	4.8700	4.8200	4.8700	+3.178%	5	291	-80.493%
2026-04-17	5.0000	5.0000	4.7200	4.7200	-9.231%	3	292	-79.873%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-1.887%	21	293	-81.731%
2026-04-14	5.5000	5.5000	5.2700	5.3000	-7.018%	19	306	-82.075%
2026-04-13	6.0000	6.0000	5.7000	5.7000	-7.618%	3	311	-83.333%
2026-04-10	6.1700	6.1700	6.1700	6.1700	+1.148%	1	311	-84.603%
2026-04-09	6.5700	6.5700	6.1000	6.1000	-5.426%	5	310	-84.426%
2026-04-08	5.4500	6.6000	5.4500	6.4500	-16.451%	15	309	-85.271%
2026-04-07	7.9500	7.9500	7.6800	7.7200	+0.521%	10	308	-87.694%
2026-04-06	7.5000	7.6800	7.5000	7.6800	-1.790%	2	303	-87.630%
2026-04-02	8.4000	8.4000	7.8200	7.8200	-1.635%	6	313	-87.852%
2026-04-01	8.1000	8.1900	7.9300	7.9500	-5.357%	18	313	-88.050%
2026-03-31	9.1000	9.1300	8.4000	8.4000	-14.721%	27	310	-88.690%
2026-03-30	9.1000	9.8500	9.1000	9.8500	+3.684%	14	310	-90.355%
2026-03-27	9.3100	9.6000	9.1500	9.5000	+17.284%	38	304	-90.000%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+5.332%	4	293	-88.272%
2026-03-23	7.6900	7.6900	7.6900	7.6900	-6.788%	1	294	-87.646%
2026-03-20	8.2500	8.2500	8.2500	8.2500	+5.769%	1	293	-88.485%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+12.392%	1	294	-87.821%
2026-03-18	7.0500	7.6400	6.9400	6.9400	-6.216%	3	294	-86.311%
2026-03-09	7.7100	7.7100	7.4000	7.4000	+8.346%	23	295	-87.162%
2026-03-06	6.8300	6.8300	6.8300	6.8300	+4.755%	1	286	-86.091%
2026-03-04	6.3400	6.5200	6.3400	6.5200	-10.069%	2	286	-85.429%
2026-03-03	7.2500	7.2500	7.2500	7.2500	+10.856%	2	286	-86.897%
2026-03-02	6.8600	6.8600	6.5400	6.5400	-5.217%	2	288	-85.474%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+5.666%	2	288	-86.232%
2026-02-25	6.5300	6.5300	6.5300	6.5300	-0.760%	1	289	-85.452%
2026-02-24	6.9600	6.9600	6.5800	6.5800	+4.610%	2	289	-85.562%
2026-02-20	6.6600	6.6600	6.2900	6.2900	-10.143%	2	289	-84.897%
2026-02-19	6.6000	7.0000	6.6000	7.0000	-0.709%	3	289	-86.429%
2026-02-18	7.0500	7.0500	7.0500	7.0500	-4.730%	1	288	-86.525%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+14.198%	25	287	-87.162%
2026-02-13	6.4800	6.4800	6.4800	6.4800	+2.694%	3	259	-85.340%
2026-02-10	6.3000	6.3100	6.2500	6.3100	-14.150%	16	260	-84.945%
2026-02-05	7.2900	7.3500	7.2900	7.3500	+5.000%	30	260	-87.075%
2026-02-04	7.2000	7.2000	7.0000	7.0000	+6.870%	2	260	-86.429%
2026-02-03	5.5500	6.5500	5.5500	6.5500	-2.093%	6	258	-85.496%
2026-01-20	6.6900	6.6900	6.6900	6.6900	+12.816%	1	256	-85.800%
2026-01-16	5.8200	5.9700	5.7500	5.9300	+4.586%	24	234	-83.980%
2026-01-15	5.6000	5.6700	4.6500	5.6700	-8.548%	3	234	-83.245%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+6.897%	1	231	-84.677%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+0.870%	1	230	-83.621%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-5.428%	2	229	-83.478%
2026-01-05	6.0800	6.0800	6.0800	6.0800	-3.492%	23	229	-84.375%
2026-01-02	5.6600	6.3000	5.6600	6.3000	+7.692%	3	206	-84.921%
2025-12-29	5.6700	6.0200	5.6700	5.8500	+2.452%	12	205	-83.761%
2025-12-26	5.7100	5.7100	5.7100	5.7100	-4.833%	8	201	-83.363%
2025-12-24	5.9900	6.1200	5.9900	6.0000	0.000%	5	205	-84.167%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-2.121%	1	205	-84.167%
2025-12-22	6.0000	6.2900	6.0000	6.1300	-4.961%	31	206	-84.502%
2025-12-19	6.2900	6.4500	6.2900	6.4500	-4.444%	2	219	-85.271%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+7.143%	20	220	-85.926%
2025-12-15	6.3000	6.3000	6.3000	6.3000	-7.353%	58	214	-84.921%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+68.734%	1	175	-86.029%
2025-11-18	3.9700	4.0300	3.9400	4.0300	-3.357%	25	210	-76.427%
2025-11-14	3.9500	4.2500	3.9500	4.1700	+6.923%	37	191	-77.218%
2025-11-13	3.6800	4.0300	3.6800	3.9000	+5.405%	15	157	-75.641%
2025-11-12	3.8100	3.8100	2.4100	3.7000	-1.596%	31	142	-74.324%
2025-11-11	3.5800	3.9100	3.5300	3.7600	-10.476%	55	114	-74.734%
2025-11-07	4.1000	4.2000	4.1000	4.2000	+28.440%	10	60	-77.381%
2025-10-29	3.3000	3.3000	3.2700	3.2700	-8.659%	5	52	-70.948%
2025-10-28	3.5800	3.5800	3.5800	3.5800	+0.280%	3	47	-73.464%
2025-10-27	3.5700	3.5700	3.5700	3.5700	-19.775%	3	42	-73.389%
2025-10-10	4.4500	4.4500	4.4500	4.4500	+12.658%	1	42	-78.652%
2025-10-09	3.9500	3.9500	3.9500	3.9500	+4.497%	6	41	-75.949%
2025-10-08	3.7800	3.7800	3.7800	3.7800	-4.786%	1	38	-74.868%
2025-09-18	3.8500	4.1000	3.8500	3.9700	-3.406%	23	37	-76.071%
2025-09-17	4.1100	4.1100	4.1100	4.1100	-6.591%	1	18	-76.886%
2025-09-03	4.4000	4.4000	4.4000	4.4000	+2.326%	1	18	-78.409%
2025-08-22	4.3000	4.3000	4.3000	4.3000	-9.664%	10	19	-77.907%
2025-08-21	4.7600	4.7600	4.7600	4.7600	-13.924%	10	19	-80.042%
2025-07-01	5.5300	5.5300	5.5300	5.5300	-10.806%	1	9	-82.821%
2025-06-17	6.2000	6.2000	6.2000	6.2000	+3.333%	2	9	-84.677%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-4.762%	10	7	-84.167%
2025-05-28	6.3000	6.3000	6.3000	6.3000	-6.667%	5	7	-84.921%
2025-05-19	6.7500	6.7500	6.7500	6.7500	+4.977%	1	5	-85.926%
2025-05-16	6.4300	6.4300	6.4300	6.4300	-0.924%	2	6	-85.226%
2025-05-14	6.4900	6.4900	6.4900	6.4900	-9.861%	2	5	-85.362%
2025-05-12	7.2000	7.2000	7.2000	7.2000	-14.489%	1	6	-86.806%
2025-05-02	8.4200	8.4200	8.4200	8.4200	-28.945%	4	6	-88.717%
2025-04-21	11.8500	11.8500	11.8500	11.8500	+11.792%	1	6	-91.983%
2025-04-16	10.6000	10.6000	10.6000	10.6000	+6.000%	1	7	-91.038%
2025-04-09	12.7300	12.7300	10.0000	10.0000	-13.420%	10	6	-90.500%
2025-04-08	11.5000	11.5500	11.5000	11.5500	0.000%	2	1	-91.775%