Dark

TQQQ20270115P41
TQQQ Jan 15 2027 41.00 Put (TQQQ270115P00041000)
option OPRA

EOD

Aug 10, 2026

2.16-10.373%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.1500	2.1600	2.1500	2.1600	-10.373%	2	302	0.000%
2026-08-07	2.4100	2.4100	2.4100	2.4100	-5.859%	10	300	-10.373%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-1.158%	1	310	-15.625%
2026-08-04	2.6000	2.6000	2.5900	2.5900	-10.381%	10	309	-16.602%
2026-08-03	3.0000	3.0000	2.8900	2.8900	-25.897%	7	299	-25.260%
2026-07-30	3.9000	3.9000	3.9000	3.9000	-2.985%	5	296	-44.615%
2026-07-28	4.1500	4.1500	4.0200	4.0200	+6.631%	3	293	-46.269%
2026-07-27	3.7700	3.7700	3.7700	3.7700	-3.827%	1	293	-42.706%
2026-07-24	3.9200	3.9200	3.9200	3.9200	+2.618%	1	292	-44.898%
2026-07-23	3.8200	3.8200	3.8200	3.8200	+13.018%	2	291	-43.455%
2026-07-16	3.3800	3.4000	3.3800	3.3800	+4.969%	8	291	-36.095%
2026-07-09	3.2200	3.2200	3.2200	3.2200	-4.451%	1	283	-32.919%
2026-07-08	3.4900	3.4900	3.3700	3.3700	+5.643%	2	283	-35.905%
2026-07-06	3.1900	3.1900	3.1900	3.1900	0.000%	1	282	-32.288%
2026-07-01	2.6900	3.5500	2.6900	3.1900	-0.313%	6	282	-32.288%
2026-06-30	3.1900	3.2000	3.1900	3.2000	-10.364%	2	282	-32.500%
2026-06-29	3.5700	3.5700	3.5700	3.5700	-11.852%	1	282	-39.496%
2026-06-23	3.8000	4.0500	3.8000	4.0500	+21.257%	3	282	-46.667%
2026-06-22	3.3500	3.5000	3.3400	3.3400	-5.915%	9	281	-35.329%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+7.576%	1	280	-39.155%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-5.444%	3	280	-34.545%
2026-06-12	3.6000	3.6000	3.4900	3.4900	-18.837%	4	281	-38.109%
2026-06-10	4.9000	4.9000	4.3000	4.3000	0.000%	3	281	-49.767%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+9.415%	1	281	-49.767%
2026-06-05	3.6700	3.9300	3.6700	3.9300	+22.813%	3	282	-45.038%
2026-06-04	3.2500	3.2500	2.7600	3.2000	+5.611%	5	285	-32.500%
2026-06-03	3.0200	3.0300	3.0200	3.0300	+1.678%	2	285	-28.713%
2026-06-02	2.9800	2.9800	2.9800	2.9800	-0.667%	1	286	-27.517%
2026-06-01	2.9600	3.0300	2.6800	3.0000	0.000%	16	287	-28.000%
2026-05-28	2.6800	3.3500	2.6800	3.0000	-5.363%	37	292	-28.000%
2026-05-27	3.0800	3.2200	3.0800	3.1700	+1.929%	23	298	-31.861%
2026-05-26	3.1800	3.2500	3.0300	3.1100	-5.758%	31	299	-30.547%
2026-05-22	3.2900	3.7800	3.2100	3.3000	-3.509%	68	303	-34.545%
2026-05-21	3.7700	3.8500	3.3900	3.4200	-2.841%	189	349	-36.842%
2026-05-20	3.6500	3.7700	3.3400	3.5200	-6.631%	50	349	-38.636%
2026-05-19	3.7200	3.7900	3.6700	3.7700	-0.789%	218	372	-42.706%
2026-05-18	3.6500	3.8100	3.6500	3.8000	-1.042%	21	372	-43.158%
2026-05-15	3.8400	3.8400	3.8400	3.8400	+2.400%	1	372	-43.750%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+3.022%	4	282	-42.400%
2026-05-12	3.6400	3.6400	3.6400	3.6400	+2.535%	1	286	-40.659%
2026-05-11	3.7700	4.3000	3.5500	3.5500	-12.129%	32	286	-39.155%
2026-05-07	4.0400	4.0400	4.0400	4.0400	-10.421%	4	295	-46.535%
2026-05-01	4.1000	4.5200	4.1000	4.5100	-11.569%	19	292	-52.106%
2026-04-28	5.2100	5.2100	5.1000	5.1000	+2.410%	2	296	-57.647%
2026-04-27	4.9800	4.9800	4.9800	4.9800	-0.400%	2	297	-56.627%
2026-04-24	5.0000	5.0000	4.9900	5.0000	-6.542%	8	299	-56.800%
2026-04-23	5.4500	5.4500	5.2000	5.3500	+3.482%	10	297	-59.626%
2026-04-22	5.2400	5.2400	5.1000	5.1700	-4.259%	7	297	-58.221%
2026-04-21	5.0000	5.4000	5.0000	5.4000	+1.887%	9	292	-60.000%
2026-04-20	5.3000	5.3000	5.2800	5.3000	-0.563%	6	292	-59.245%
2026-04-17	5.3300	5.3300	5.3300	5.3300	-4.991%	6	289	-59.475%
2026-04-16	5.7000	5.8200	5.6000	5.6100	-3.276%	10	292	-61.497%
2026-04-15	5.8000	5.9000	5.6000	5.8000	-2.848%	26	302	-62.759%
2026-04-14	5.9000	5.9700	5.9000	5.9700	-8.855%	7	284	-63.819%
2026-04-13	6.9300	6.9300	6.5500	6.5500	-3.676%	4	277	-67.023%
2026-04-10	6.7200	6.8000	6.7200	6.8000	-2.857%	2	277	-68.235%
2026-04-09	7.3200	7.3200	7.0000	7.0000	+1.010%	10	275	-69.143%
2026-04-08	6.9300	6.9300	6.9300	6.9300	-21.695%	2	276	-68.831%
2026-04-07	8.6700	8.8500	8.6700	8.8500	+5.609%	20	277	-75.593%
2026-04-06	8.6000	8.6000	8.3800	8.3800	-6.369%	4	259	-74.224%
2026-04-02	9.5000	9.5000	8.9500	8.9500	+0.224%	7	256	-75.866%
2026-04-01	9.0500	9.0500	8.6000	8.9300	-13.969%	10	256	-75.812%
2026-03-30	10.2500	10.3800	10.2500	10.3800	-0.096%	7	249	-79.191%
2026-03-27	10.1000	10.4700	10.1000	10.3900	+21.520%	4	247	-79.211%
2026-03-23	8.5500	8.5500	8.5500	8.5500	-5.525%	1	246	-74.737%
2026-03-20	8.8500	9.0500	8.8500	9.0500	+23.973%	4	245	-76.133%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-7.595%	1	245	-70.411%
2026-03-16	7.9000	7.9600	7.9000	7.9000	-8.671%	4	244	-72.658%
2026-03-09	8.6500	8.6500	8.6500	8.6500	+13.220%	1	244	-75.029%
2026-02-23	7.6400	7.6400	7.6400	7.6400	-1.292%	6	244	-71.728%
2026-02-13	7.7400	7.7400	7.7400	7.7400	+11.850%	2	250	-72.093%
2026-02-11	6.9000	7.0500	6.9000	6.9200	+8.125%	10	250	-68.786%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+0.313%	1	260	-66.250%
2026-01-30	6.4600	6.4600	6.3800	6.3800	+4.934%	2	261	-66.144%
2026-01-29	6.0800	6.0800	6.0800	6.0800	+6.667%	1	259	-64.474%
2026-01-28	5.9100	6.1300	5.7000	5.7000	-10.377%	7	259	-62.105%
2026-01-27	6.3600	6.3600	6.3600	6.3600	+0.952%	3	252	-66.038%
2026-01-26	6.1900	6.3000	6.1900	6.3000	-3.077%	11	252	-65.714%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-7.143%	1	255	-66.769%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+8.527%	1	256	-69.143%
2026-01-16	6.4500	6.6100	6.4500	6.4500	+5.220%	12	254	-66.512%
2026-01-15	5.9700	6.3200	5.9700	6.1300	-7.820%	8	254	-64.763%
2026-01-14	6.6500	6.6500	6.6500	6.6500	+5.388%	2	250	-67.519%
2026-01-13	6.3000	6.4100	6.2800	6.3100	0.000%	4	248	-65.769%
2026-01-12	6.0900	6.3100	6.0900	6.3100	-5.113%	2	244	-65.769%
2026-01-09	6.6500	6.6500	6.6500	6.6500	+3.906%	1	242	-67.519%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-2.883%	2	243	-66.250%
2025-12-30	7.0200	7.0200	6.4800	6.5900	-0.753%	5	245	-67.223%
2025-12-26	6.6100	6.6600	6.6100	6.6400	-2.065%	4	242	-67.470%
2025-12-23	6.8900	6.8900	6.7400	6.7800	+1.649%	6	242	-68.142%
2025-12-22	6.4100	6.6700	6.1800	6.6700	-10.349%	7	243	-67.616%
2025-12-15	7.2200	7.4400	7.2200	7.4400	+11.045%	3	243	-70.968%
2025-12-11	6.7500	6.7500	6.7000	6.7000	-3.597%	2	240	-67.761%
2025-12-10	7.1000	7.1000	6.7100	6.9500	-4.925%	4	238	-68.921%
2025-12-09	7.0200	7.3100	7.0200	7.3100	+4.878%	2	234	-70.451%
2025-12-08	6.9200	6.9700	6.9200	6.9700	+8.906%	11	232	-69.010%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-14.667%	2	221	-66.250%
2025-12-03	7.5100	7.5100	7.4500	7.5000	+2.180%	3	219	-71.200%
2025-12-02	7.3700	7.3700	7.3400	7.3400	-1.078%	4	217	-70.572%
2025-12-01	7.4200	7.4200	7.4200	7.4200	-4.750%	2	213	-70.889%
2025-11-28	7.5000	7.7900	7.5000	7.7900	-2.013%	4	211	-72.272%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-3.167%	1	206	-72.830%
2025-11-24	9.0000	9.0000	8.2100	8.2100	-13.941%	2	206	-73.691%
2025-11-21	10.0000	10.0000	9.5400	9.5400	-2.653%	5	206	-77.358%
2025-11-20	8.7200	9.8100	8.7200	9.8000	+157.895%	10	201	-77.959%
2025-10-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	52	-43.158%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	52	-46.000%
2025-10-20	4.7700	4.7700	4.2500	4.2500	-9.574%	4	52	-49.176%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+10.588%	1	52	-54.043%
2025-09-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	51	-49.176%
2025-09-12	4.4500	4.4500	4.4500	4.4500	-17.440%	2	52	-51.461%
2025-08-20	5.4000	5.4000	5.3900	5.3900	+12.292%	2	53	-59.926%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+1.053%	1	53	-55.000%
2025-08-14	4.7500	4.7500	4.7500	4.7500	+5.556%	1	53	-54.526%
2025-08-13	4.9000	4.9000	4.5000	4.5000	-9.091%	4	54	-52.000%
2025-07-24	4.9000	4.9500	4.9000	4.9500	-2.941%	31	51	-56.364%
2025-07-22	5.1000	5.1800	4.9500	5.1000	+2.204%	52	52	-57.647%
2025-07-21	4.9900	4.9900	4.9200	4.9900	-2.157%	11	27	-56.713%
2025-07-17	5.2000	5.2000	5.1000	5.1000	-4.135%	2	23	-57.647%
2025-07-16	5.3200	5.3200	5.3200	5.3200	-0.188%	1	21	-59.398%
2025-07-15	5.3300	5.3300	5.3300	5.3300	-8.103%	1	22	-59.475%
2025-07-01	5.8000	5.8000	5.8000	5.8000	+5.455%	2	23	-62.759%
2025-06-30	5.6400	5.6400	5.5000	5.5000	-21.090%	2	23	-60.727%
2025-06-20	6.9700	6.9700	6.9700	6.9700	+3.259%	2	23	-69.010%
2025-06-18	6.7500	6.7500	6.7500	6.7500	+3.053%	1	22	-68.000%
2025-06-05	6.5500	6.5500	6.5500	6.5500	-7.092%	4	22	-67.023%
2025-05-28	7.0500	7.0500	7.0500	7.0500	-6.000%	5	18	-69.362%
2025-05-21	7.2500	7.5000	7.2500	7.5000	-22.280%	2	18	-71.200%
2025-05-01	9.7500	9.7500	9.6500	9.6500	-6.128%	3	17	-77.617%
2025-04-30	10.4000	10.4000	10.2800	10.2800	+0.293%	6	17	-78.988%
2025-04-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	14	-78.927%
2025-04-24	10.5000	10.5000	10.4500	10.4500	-3.241%	2	13	-79.330%
2025-04-23	10.8000	10.8000	10.8000	10.8000	-20.000%	1	12	-80.000%
2025-04-21	13.4500	13.9500	13.4500	13.5000	+22.727%	11	11	-84.000%
2025-04-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-80.364%