Dark

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

EOD

Aug 5, 2026

2.27-36.236%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.2700	2.2700	2.2700	2.2700	-36.236%	1	278	0.000%
2026-07-30	3.5600	3.5600	3.5600	3.5600	-1.111%	1	278	-36.236%
2026-07-29	3.7500	3.7500	3.6000	3.6000	-5.263%	2	279	-36.944%
2026-07-28	3.7500	3.8000	3.6500	3.8000	+8.571%	14	280	-40.263%
2026-07-23	3.4000	3.5000	3.4000	3.5000	-6.667%	2	278	-35.143%
2026-07-17	3.5000	3.7500	3.5000	3.7500	+20.968%	7	278	-39.467%
2026-07-13	3.0600	3.1000	3.0600	3.1000	+9.155%	2	277	-26.774%
2026-07-10	2.8400	2.8400	2.8400	2.8400	-14.715%	1	278	-20.070%
2026-07-08	3.3300	3.3300	3.3300	3.3300	+9.180%	3	279	-31.832%
2026-07-06	2.9500	3.0500	2.9500	3.0500	-7.012%	4	278	-25.574%
2026-07-02	3.0000	3.3000	3.0000	3.2800	+12.329%	4	279	-30.793%
2026-06-30	2.9200	2.9200	2.9200	2.9200	-10.976%	6	279	-22.260%
2026-06-29	3.2800	3.2900	3.2400	3.2800	-10.627%	6	279	-30.793%
2026-06-26	3.6700	3.6700	3.6700	3.6700	+0.273%	1	284	-38.147%
2026-06-23	3.6000	3.6600	3.6000	3.6600	+22.819%	4	284	-37.978%
2026-06-22	2.9800	2.9800	2.9800	2.9800	0.000%	2	282	-23.826%
2026-06-18	2.9700	2.9800	2.9700	2.9800	-3.871%	2	276	-23.826%
2026-06-17	3.1000	3.1000	2.8900	3.1000	+4.730%	7	276	-26.774%
2026-06-16	2.7500	2.9600	2.7500	2.9600	+6.859%	2	276	-23.311%
2026-06-15	2.7500	2.8000	2.7000	2.7700	-14.769%	6	277	-18.051%
2026-06-12	3.2500	3.2500	3.2500	3.2500	-17.303%	1	277	-30.154%
2026-06-10	3.7500	3.9300	3.7500	3.9300	+6.216%	3	277	-42.239%
2026-06-09	3.7000	3.7000	3.7000	3.7000	+10.119%	2	276	-38.649%
2026-06-08	3.3600	3.3600	3.3600	3.3600	-3.725%	5	278	-32.440%
2026-06-05	3.4900	3.4900	3.4900	3.4900	+28.309%	1	273	-34.957%
2026-06-03	2.7200	2.7200	2.7200	2.7200	+14.286%	1	274	-16.544%
2026-06-02	2.6900	2.6900	2.3800	2.3800	-10.861%	48	275	-4.622%
2026-06-01	2.6700	2.7600	2.6700	2.6700	+3.891%	18	313	-14.981%
2026-05-29	2.7600	3.1100	2.5700	2.5700	-3.745%	30	321	-11.673%
2026-05-28	2.8000	2.8000	2.4500	2.6700	-4.301%	50	313	-14.981%
2026-05-27	2.8300	2.8800	2.7900	2.7900	-1.413%	32	303	-18.638%
2026-05-26	3.0500	3.0500	2.7900	2.8300	-3.413%	12	285	-19.788%
2026-05-22	3.0200	3.0200	2.9000	2.9300	-4.870%	20	285	-22.526%
2026-05-21	3.2600	3.2600	3.0600	3.0800	-6.383%	14	293	-26.299%
2026-05-20	3.2400	3.2900	3.0900	3.2900	+0.305%	3	293	-31.003%
2026-05-19	3.2800	3.2800	3.2800	3.2800	-0.906%	1	283	-30.793%
2026-05-18	3.3200	3.3500	3.2000	3.3100	+1.846%	5	283	-31.420%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-7.143%	1	283	-30.154%
2026-05-12	3.4000	3.5000	3.4000	3.5000	+6.707%	3	283	-35.143%
2026-05-11	3.2800	3.2800	3.2800	3.2800	-7.606%	2	283	-30.793%
2026-05-08	3.4700	3.5500	3.3900	3.5500	-3.270%	3	287	-36.056%
2026-05-06	3.6900	3.6900	3.6700	3.6700	-4.675%	3	287	-38.147%
2026-05-04	3.9500	3.9500	3.4300	3.8500	-1.535%	5	289	-41.039%
2026-05-01	4.0300	4.0300	3.8800	3.9100	-6.459%	6	294	-41.944%
2026-04-30	4.1800	4.1800	4.1800	4.1800	-7.111%	1	294	-45.694%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+5.386%	1	294	-49.556%
2026-04-27	4.3000	4.3800	4.2700	4.2700	-0.466%	5	293	-46.838%
2026-04-24	4.5000	4.5000	4.2900	4.2900	-9.110%	3	293	-47.086%
2026-04-22	4.7500	4.7500	4.7200	4.7200	-2.881%	2	294	-51.907%
2026-04-21	4.6900	4.8600	4.6700	4.8600	-0.205%	5	291	-53.292%
2026-04-20	4.8500	4.8700	4.8200	4.8700	+3.178%	5	291	-53.388%
2026-04-17	5.0000	5.0000	4.7200	4.7200	-9.231%	3	292	-51.907%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-1.887%	21	293	-56.346%
2026-04-14	5.5000	5.5000	5.2700	5.3000	-7.018%	19	306	-57.170%
2026-04-13	6.0000	6.0000	5.7000	5.7000	-7.618%	3	311	-60.175%
2026-04-10	6.1700	6.1700	6.1700	6.1700	+1.148%	1	311	-63.209%
2026-04-09	6.5700	6.5700	6.1000	6.1000	-5.426%	5	310	-62.787%
2026-04-08	5.4500	6.6000	5.4500	6.4500	-16.451%	15	309	-64.806%
2026-04-07	7.9500	7.9500	7.6800	7.7200	+0.521%	10	308	-70.596%
2026-04-06	7.5000	7.6800	7.5000	7.6800	-1.790%	2	303	-70.443%
2026-04-02	8.4000	8.4000	7.8200	7.8200	-1.635%	6	313	-70.972%
2026-04-01	8.1000	8.1900	7.9300	7.9500	-5.357%	18	313	-71.447%
2026-03-31	9.1000	9.1300	8.4000	8.4000	-14.721%	27	310	-72.976%
2026-03-30	9.1000	9.8500	9.1000	9.8500	+3.684%	14	310	-76.954%
2026-03-27	9.3100	9.6000	9.1500	9.5000	+17.284%	38	304	-76.105%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+5.332%	4	293	-71.975%
2026-03-23	7.6900	7.6900	7.6900	7.6900	-6.788%	1	294	-70.481%
2026-03-20	8.2500	8.2500	8.2500	8.2500	+5.769%	1	293	-72.485%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+12.392%	1	294	-70.897%
2026-03-18	7.0500	7.6400	6.9400	6.9400	-6.216%	3	294	-67.291%
2026-03-09	7.7100	7.7100	7.4000	7.4000	+8.346%	23	295	-69.324%
2026-03-06	6.8300	6.8300	6.8300	6.8300	+4.755%	1	286	-66.764%
2026-03-04	6.3400	6.5200	6.3400	6.5200	-10.069%	2	286	-65.184%
2026-03-03	7.2500	7.2500	7.2500	7.2500	+10.856%	2	286	-68.690%
2026-03-02	6.8600	6.8600	6.5400	6.5400	-5.217%	2	288	-65.291%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+5.666%	2	288	-67.101%
2026-02-25	6.5300	6.5300	6.5300	6.5300	-0.760%	1	289	-65.237%
2026-02-24	6.9600	6.9600	6.5800	6.5800	+4.610%	2	289	-65.502%
2026-02-20	6.6600	6.6600	6.2900	6.2900	-10.143%	2	289	-63.911%
2026-02-19	6.6000	7.0000	6.6000	7.0000	-0.709%	3	289	-67.571%
2026-02-18	7.0500	7.0500	7.0500	7.0500	-4.730%	1	288	-67.801%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+14.198%	25	287	-69.324%
2026-02-13	6.4800	6.4800	6.4800	6.4800	+2.694%	3	259	-64.969%
2026-02-10	6.3000	6.3100	6.2500	6.3100	-14.150%	16	260	-64.025%
2026-02-05	7.2900	7.3500	7.2900	7.3500	+5.000%	30	260	-69.116%
2026-02-04	7.2000	7.2000	7.0000	7.0000	+6.870%	2	260	-67.571%
2026-02-03	5.5500	6.5500	5.5500	6.5500	-2.093%	6	258	-65.344%
2026-01-20	6.6900	6.6900	6.6900	6.6900	+12.816%	1	256	-66.069%
2026-01-16	5.8200	5.9700	5.7500	5.9300	+4.586%	24	234	-61.720%
2026-01-15	5.6000	5.6700	4.6500	5.6700	-8.548%	3	234	-59.965%
2026-01-14	6.2000	6.2000	6.2000	6.2000	+6.897%	1	231	-63.387%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+0.870%	1	230	-60.862%
2026-01-08	5.7500	5.7500	5.7500	5.7500	-5.428%	2	229	-60.522%
2026-01-05	6.0800	6.0800	6.0800	6.0800	-3.492%	23	229	-62.664%
2026-01-02	5.6600	6.3000	5.6600	6.3000	+7.692%	3	206	-63.968%
2025-12-29	5.6700	6.0200	5.6700	5.8500	+2.452%	12	205	-61.197%
2025-12-26	5.7100	5.7100	5.7100	5.7100	-4.833%	8	201	-60.245%
2025-12-24	5.9900	6.1200	5.9900	6.0000	0.000%	5	205	-62.167%
2025-12-23	6.0000	6.0000	6.0000	6.0000	-2.121%	1	205	-62.167%
2025-12-22	6.0000	6.2900	6.0000	6.1300	-4.961%	31	206	-62.969%
2025-12-19	6.2900	6.4500	6.2900	6.4500	-4.444%	2	219	-64.806%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+7.143%	20	220	-66.370%
2025-12-15	6.3000	6.3000	6.3000	6.3000	-7.353%	58	214	-63.968%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+68.734%	1	175	-66.618%
2025-11-18	3.9700	4.0300	3.9400	4.0300	-3.357%	25	210	-43.672%
2025-11-14	3.9500	4.2500	3.9500	4.1700	+6.923%	37	191	-45.564%
2025-11-13	3.6800	4.0300	3.6800	3.9000	+5.405%	15	157	-41.795%
2025-11-12	3.8100	3.8100	2.4100	3.7000	-1.596%	31	142	-38.649%
2025-11-11	3.5800	3.9100	3.5300	3.7600	-10.476%	55	114	-39.628%
2025-11-07	4.1000	4.2000	4.1000	4.2000	+28.440%	10	60	-45.952%
2025-10-29	3.3000	3.3000	3.2700	3.2700	-8.659%	5	52	-30.581%
2025-10-28	3.5800	3.5800	3.5800	3.5800	+0.280%	3	47	-36.592%
2025-10-27	3.5700	3.5700	3.5700	3.5700	-19.775%	3	42	-36.415%
2025-10-10	4.4500	4.4500	4.4500	4.4500	+12.658%	1	42	-48.989%
2025-10-09	3.9500	3.9500	3.9500	3.9500	+4.497%	6	41	-42.532%
2025-10-08	3.7800	3.7800	3.7800	3.7800	-4.786%	1	38	-39.947%
2025-09-18	3.8500	4.1000	3.8500	3.9700	-3.406%	23	37	-42.821%
2025-09-17	4.1100	4.1100	4.1100	4.1100	-6.591%	1	18	-44.769%
2025-09-03	4.4000	4.4000	4.4000	4.4000	+2.326%	1	18	-48.409%
2025-08-22	4.3000	4.3000	4.3000	4.3000	-9.664%	10	19	-47.209%
2025-08-21	4.7600	4.7600	4.7600	4.7600	-13.924%	10	19	-52.311%
2025-07-01	5.5300	5.5300	5.5300	5.5300	-10.806%	1	9	-58.951%
2025-06-17	6.2000	6.2000	6.2000	6.2000	+3.333%	2	9	-63.387%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-4.762%	10	7	-62.167%
2025-05-28	6.3000	6.3000	6.3000	6.3000	-6.667%	5	7	-63.968%
2025-05-19	6.7500	6.7500	6.7500	6.7500	+4.977%	1	5	-66.370%
2025-05-16	6.4300	6.4300	6.4300	6.4300	-0.924%	2	6	-64.697%
2025-05-14	6.4900	6.4900	6.4900	6.4900	-9.861%	2	5	-65.023%
2025-05-12	7.2000	7.2000	7.2000	7.2000	-14.489%	1	6	-68.472%
2025-05-02	8.4200	8.4200	8.4200	8.4200	-28.945%	4	6	-73.040%
2025-04-21	11.8500	11.8500	11.8500	11.8500	+11.792%	1	6	-80.844%
2025-04-16	10.6000	10.6000	10.6000	10.6000	+6.000%	1	7	-78.585%
2025-04-09	12.7300	12.7300	10.0000	10.0000	-13.420%	10	6	-77.300%
2025-04-08	11.5000	11.5500	11.5000	11.5500	0.000%	2	1	-80.346%