Dark

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

EOD

Oct 1, 2026

1.15+12.745%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.1700	0.9900	1.1500	+12.745%	10	313	0.000%
2026-09-30	1.0700	1.0700	1.0200	1.0200	-14.286%	17	324	+12.745%
2026-09-29	1.1900	1.1900	1.0800	1.1900	+3.478%	28	329	-3.361%
2026-09-28	1.1500	1.2200	1.0500	1.1500	+15.000%	30	328	0.000%
2026-09-25	1.0000	1.0000	1.0000	1.0000	-10.714%	4	310	+15.000%
2026-09-23	1.1700	1.1700	1.1200	1.1200	+6.667%	41	310	+2.679%
2026-09-22	1.0800	1.0900	1.0500	1.0500	-5.405%	16	311	+9.524%
2026-09-21	1.1900	1.2200	1.0700	1.1100	-26.000%	14	312	+3.604%
2026-09-17	1.5400	1.5400	1.5000	1.5000	-20.635%	2	315	-23.333%
2026-09-16	1.6500	1.8900	1.5900	1.8900	+1.613%	4	315	-39.153%
2026-09-15	1.7300	1.8600	1.7300	1.8600	+14.815%	2	313	-38.172%
2026-09-11	1.6600	1.6600	1.6200	1.6200	-11.957%	13	313	-29.012%
2026-09-10	2.1200	2.1200	1.8100	1.8400	+16.456%	11	319	-37.500%
2026-09-08	1.5800	1.5800	1.5800	1.5800	-2.469%	1	317	-27.215%
2026-09-04	1.4800	1.6200	1.4800	1.6200	-7.955%	2	314	-29.012%
2026-09-03	1.7900	1.7900	1.7600	1.7600	-19.266%	3	314	-34.659%
2026-09-01	1.6200	2.1800	1.6200	2.1800	+21.111%	2	317	-47.248%
2026-08-31	1.7900	1.8000	1.7900	1.8000	+27.660%	3	315	-36.111%
2026-08-28	1.3900	1.4100	1.3900	1.4100	-25.397%	2	318	-18.440%
2026-08-26	1.8900	1.8900	1.8900	1.8900	-8.252%	1	320	-39.153%
2026-08-25	2.1500	2.1600	2.0600	2.0600	-2.830%	10	319	-44.175%
2026-08-24	2.2800	2.2800	2.1200	2.1200	-4.933%	3	321	-45.755%
2026-08-20	2.2000	2.3200	2.2000	2.2300	+1.364%	5	321	-48.430%
2026-08-19	2.2900	2.3700	2.1900	2.2000	+7.843%	27	320	-47.727%
2026-08-17	1.9100	2.0400	1.9100	2.0400	+10.870%	3	302	-43.627%
2026-08-14	1.9800	1.9800	1.8400	1.8400	-10.680%	2	299	-37.500%
2026-08-12	1.9300	2.0600	1.8800	2.0600	-4.630%	29	303	-44.175%
2026-08-10	2.1500	2.1600	2.1500	2.1600	-10.373%	2	302	-46.759%
2026-08-07	2.4100	2.4100	2.4100	2.4100	-5.859%	10	300	-52.282%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-1.158%	1	310	-55.078%
2026-08-04	2.6000	2.6000	2.5900	2.5900	-10.381%	10	309	-55.598%
2026-08-03	3.0000	3.0000	2.8900	2.8900	-25.897%	7	299	-60.208%
2026-07-30	3.9000	3.9000	3.9000	3.9000	-2.985%	5	296	-70.513%
2026-07-28	4.1500	4.1500	4.0200	4.0200	+6.631%	3	293	-71.393%
2026-07-27	3.7700	3.7700	3.7700	3.7700	-3.827%	1	293	-69.496%
2026-07-24	3.9200	3.9200	3.9200	3.9200	+2.618%	1	292	-70.663%
2026-07-23	3.8200	3.8200	3.8200	3.8200	+13.018%	2	291	-69.895%
2026-07-16	3.3800	3.4000	3.3800	3.3800	+4.969%	8	291	-65.976%
2026-07-09	3.2200	3.2200	3.2200	3.2200	-4.451%	1	283	-64.286%
2026-07-08	3.4900	3.4900	3.3700	3.3700	+5.643%	2	283	-65.875%
2026-07-06	3.1900	3.1900	3.1900	3.1900	0.000%	1	282	-63.950%
2026-07-01	2.6900	3.5500	2.6900	3.1900	-0.313%	6	282	-63.950%
2026-06-30	3.1900	3.2000	3.1900	3.2000	-10.364%	2	282	-64.063%
2026-06-29	3.5700	3.5700	3.5700	3.5700	-11.852%	1	282	-67.787%
2026-06-23	3.8000	4.0500	3.8000	4.0500	+21.257%	3	282	-71.605%
2026-06-22	3.3500	3.5000	3.3400	3.3400	-5.915%	9	281	-65.569%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+7.576%	1	280	-67.606%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-5.444%	3	280	-65.152%
2026-06-12	3.6000	3.6000	3.4900	3.4900	-18.837%	4	281	-67.049%
2026-06-10	4.9000	4.9000	4.3000	4.3000	0.000%	3	281	-73.256%
2026-06-09	4.3000	4.3000	4.3000	4.3000	+9.415%	1	281	-73.256%
2026-06-05	3.6700	3.9300	3.6700	3.9300	+22.813%	3	282	-70.738%
2026-06-04	3.2500	3.2500	2.7600	3.2000	+5.611%	5	285	-64.063%
2026-06-03	3.0200	3.0300	3.0200	3.0300	+1.678%	2	285	-62.046%
2026-06-02	2.9800	2.9800	2.9800	2.9800	-0.667%	1	286	-61.409%
2026-06-01	2.9600	3.0300	2.6800	3.0000	0.000%	16	287	-61.667%
2026-05-28	2.6800	3.3500	2.6800	3.0000	-5.363%	37	292	-61.667%
2026-05-27	3.0800	3.2200	3.0800	3.1700	+1.929%	23	298	-63.722%
2026-05-26	3.1800	3.2500	3.0300	3.1100	-5.758%	31	299	-63.023%
2026-05-22	3.2900	3.7800	3.2100	3.3000	-3.509%	68	303	-65.152%
2026-05-21	3.7700	3.8500	3.3900	3.4200	-2.841%	189	349	-66.374%
2026-05-20	3.6500	3.7700	3.3400	3.5200	-6.631%	50	349	-67.330%
2026-05-19	3.7200	3.7900	3.6700	3.7700	-0.789%	218	372	-69.496%
2026-05-18	3.6500	3.8100	3.6500	3.8000	-1.042%	21	372	-69.737%
2026-05-15	3.8400	3.8400	3.8400	3.8400	+2.400%	1	372	-70.052%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+3.022%	4	282	-69.333%
2026-05-12	3.6400	3.6400	3.6400	3.6400	+2.535%	1	286	-68.407%
2026-05-11	3.7700	4.3000	3.5500	3.5500	-12.129%	32	286	-67.606%
2026-05-07	4.0400	4.0400	4.0400	4.0400	-10.421%	4	295	-71.535%
2026-05-01	4.1000	4.5200	4.1000	4.5100	-11.569%	19	292	-74.501%
2026-04-28	5.2100	5.2100	5.1000	5.1000	+2.410%	2	296	-77.451%
2026-04-27	4.9800	4.9800	4.9800	4.9800	-0.400%	2	297	-76.908%
2026-04-24	5.0000	5.0000	4.9900	5.0000	-6.542%	8	299	-77.000%
2026-04-23	5.4500	5.4500	5.2000	5.3500	+3.482%	10	297	-78.505%
2026-04-22	5.2400	5.2400	5.1000	5.1700	-4.259%	7	297	-77.756%
2026-04-21	5.0000	5.4000	5.0000	5.4000	+1.887%	9	292	-78.704%
2026-04-20	5.3000	5.3000	5.2800	5.3000	-0.563%	6	292	-78.302%
2026-04-17	5.3300	5.3300	5.3300	5.3300	-4.991%	6	289	-78.424%
2026-04-16	5.7000	5.8200	5.6000	5.6100	-3.276%	10	292	-79.501%
2026-04-15	5.8000	5.9000	5.6000	5.8000	-2.848%	26	302	-80.172%
2026-04-14	5.9000	5.9700	5.9000	5.9700	-8.855%	7	284	-80.737%
2026-04-13	6.9300	6.9300	6.5500	6.5500	-3.676%	4	277	-82.443%
2026-04-10	6.7200	6.8000	6.7200	6.8000	-2.857%	2	277	-83.088%
2026-04-09	7.3200	7.3200	7.0000	7.0000	+1.010%	10	275	-83.571%
2026-04-08	6.9300	6.9300	6.9300	6.9300	-21.695%	2	276	-83.405%
2026-04-07	8.6700	8.8500	8.6700	8.8500	+5.609%	20	277	-87.006%
2026-04-06	8.6000	8.6000	8.3800	8.3800	-6.369%	4	259	-86.277%
2026-04-02	9.5000	9.5000	8.9500	8.9500	+0.224%	7	256	-87.151%
2026-04-01	9.0500	9.0500	8.6000	8.9300	-13.969%	10	256	-87.122%
2026-03-30	10.2500	10.3800	10.2500	10.3800	-0.096%	7	249	-88.921%
2026-03-27	10.1000	10.4700	10.1000	10.3900	+21.520%	4	247	-88.932%
2026-03-23	8.5500	8.5500	8.5500	8.5500	-5.525%	1	246	-86.550%
2026-03-20	8.8500	9.0500	8.8500	9.0500	+23.973%	4	245	-87.293%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-7.595%	1	245	-84.247%
2026-03-16	7.9000	7.9600	7.9000	7.9000	-8.671%	4	244	-85.443%
2026-03-09	8.6500	8.6500	8.6500	8.6500	+13.220%	1	244	-86.705%
2026-02-23	7.6400	7.6400	7.6400	7.6400	-1.292%	6	244	-84.948%
2026-02-13	7.7400	7.7400	7.7400	7.7400	+11.850%	2	250	-85.142%
2026-02-11	6.9000	7.0500	6.9000	6.9200	+8.125%	10	250	-83.382%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+0.313%	1	260	-82.031%
2026-01-30	6.4600	6.4600	6.3800	6.3800	+4.934%	2	261	-81.975%
2026-01-29	6.0800	6.0800	6.0800	6.0800	+6.667%	1	259	-81.086%
2026-01-28	5.9100	6.1300	5.7000	5.7000	-10.377%	7	259	-79.825%
2026-01-27	6.3600	6.3600	6.3600	6.3600	+0.952%	3	252	-81.918%
2026-01-26	6.1900	6.3000	6.1900	6.3000	-3.077%	11	252	-81.746%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-7.143%	1	255	-82.308%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+8.527%	1	256	-83.571%
2026-01-16	6.4500	6.6100	6.4500	6.4500	+5.220%	12	254	-82.171%
2026-01-15	5.9700	6.3200	5.9700	6.1300	-7.820%	8	254	-81.240%
2026-01-14	6.6500	6.6500	6.6500	6.6500	+5.388%	2	250	-82.707%
2026-01-13	6.3000	6.4100	6.2800	6.3100	0.000%	4	248	-81.775%
2026-01-12	6.0900	6.3100	6.0900	6.3100	-5.113%	2	244	-81.775%
2026-01-09	6.6500	6.6500	6.6500	6.6500	+3.906%	1	242	-82.707%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-2.883%	2	243	-82.031%
2025-12-30	7.0200	7.0200	6.4800	6.5900	-0.753%	5	245	-82.549%
2025-12-26	6.6100	6.6600	6.6100	6.6400	-2.065%	4	242	-82.681%
2025-12-23	6.8900	6.8900	6.7400	6.7800	+1.649%	6	242	-83.038%
2025-12-22	6.4100	6.6700	6.1800	6.6700	-10.349%	7	243	-82.759%
2025-12-15	7.2200	7.4400	7.2200	7.4400	+11.045%	3	243	-84.543%
2025-12-11	6.7500	6.7500	6.7000	6.7000	-3.597%	2	240	-82.836%
2025-12-10	7.1000	7.1000	6.7100	6.9500	-4.925%	4	238	-83.453%
2025-12-09	7.0200	7.3100	7.0200	7.3100	+4.878%	2	234	-84.268%
2025-12-08	6.9200	6.9700	6.9200	6.9700	+8.906%	11	232	-83.501%
2025-12-05	6.4000	6.4000	6.4000	6.4000	-14.667%	2	221	-82.031%
2025-12-03	7.5100	7.5100	7.4500	7.5000	+2.180%	3	219	-84.667%
2025-12-02	7.3700	7.3700	7.3400	7.3400	-1.078%	4	217	-84.332%
2025-12-01	7.4200	7.4200	7.4200	7.4200	-4.750%	2	213	-84.501%
2025-11-28	7.5000	7.7900	7.5000	7.7900	-2.013%	4	211	-85.237%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-3.167%	1	206	-85.535%
2025-11-24	9.0000	9.0000	8.2100	8.2100	-13.941%	2	206	-85.993%
2025-11-21	10.0000	10.0000	9.5400	9.5400	-2.653%	5	206	-87.945%
2025-11-20	8.7200	9.8100	8.7200	9.8000	+157.895%	10	201	-88.265%
2025-10-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	52	-69.737%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	52	-71.250%
2025-10-20	4.7700	4.7700	4.2500	4.2500	-9.574%	4	52	-72.941%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+10.588%	1	52	-75.532%
2025-09-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	51	-72.941%
2025-09-12	4.4500	4.4500	4.4500	4.4500	-17.440%	2	52	-74.157%
2025-08-20	5.4000	5.4000	5.3900	5.3900	+12.292%	2	53	-78.664%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+1.053%	1	53	-76.042%
2025-08-14	4.7500	4.7500	4.7500	4.7500	+5.556%	1	53	-75.789%
2025-08-13	4.9000	4.9000	4.5000	4.5000	-9.091%	4	54	-74.444%
2025-07-24	4.9000	4.9500	4.9000	4.9500	-2.941%	31	51	-76.768%
2025-07-22	5.1000	5.1800	4.9500	5.1000	+2.204%	52	52	-77.451%
2025-07-21	4.9900	4.9900	4.9200	4.9900	-2.157%	11	27	-76.954%
2025-07-17	5.2000	5.2000	5.1000	5.1000	-4.135%	2	23	-77.451%
2025-07-16	5.3200	5.3200	5.3200	5.3200	-0.188%	1	21	-78.383%
2025-07-15	5.3300	5.3300	5.3300	5.3300	-8.103%	1	22	-78.424%
2025-07-01	5.8000	5.8000	5.8000	5.8000	+5.455%	2	23	-80.172%
2025-06-30	5.6400	5.6400	5.5000	5.5000	-21.090%	2	23	-79.091%
2025-06-20	6.9700	6.9700	6.9700	6.9700	+3.259%	2	23	-83.501%
2025-06-18	6.7500	6.7500	6.7500	6.7500	+3.053%	1	22	-82.963%
2025-06-05	6.5500	6.5500	6.5500	6.5500	-7.092%	4	22	-82.443%
2025-05-28	7.0500	7.0500	7.0500	7.0500	-6.000%	5	18	-83.688%
2025-05-21	7.2500	7.5000	7.2500	7.5000	-22.280%	2	18	-84.667%
2025-05-01	9.7500	9.7500	9.6500	9.6500	-6.128%	3	17	-88.083%
2025-04-30	10.4000	10.4000	10.2800	10.2800	+0.293%	6	17	-88.813%
2025-04-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	14	-88.780%
2025-04-24	10.5000	10.5000	10.4500	10.4500	-3.241%	2	13	-88.995%
2025-04-23	10.8000	10.8000	10.8000	10.8000	-20.000%	1	12	-89.352%
2025-04-21	13.4500	13.9500	13.4500	13.5000	+22.727%	11	11	-91.481%
2025-04-14	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-89.545%