Dark

TQQQ20270115P42
TQQQ Jan 15 2027 42.00 Put (TQQQ270115P00042000)
option OPRA

EOD

Oct 1, 2026

1.26+11.504%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3400	1.3400	1.2600	1.2600	+11.504%	2	347	0.000%
2026-09-30	1.1700	1.1800	1.0300	1.1300	-9.600%	10	346	+11.504%
2026-09-29	1.2600	1.2700	1.2500	1.2500	+1.626%	5	344	+0.800%
2026-09-28	1.2300	1.2300	1.2300	1.2300	+5.128%	5	347	+2.439%
2026-09-25	1.1700	1.1700	1.1700	1.1700	-16.429%	2	347	+7.692%
2026-09-24	1.4000	1.4000	1.4000	1.4000	+16.667%	8	356	-10.000%
2026-09-23	1.1200	1.2000	1.1200	1.2000	+4.348%	5	356	+5.000%
2026-09-22	1.1900	1.2000	1.0500	1.1500	-5.738%	14	356	+9.565%
2026-09-21	1.2900	1.2900	1.2200	1.2200	-29.885%	6	362	+3.279%
2026-09-11	1.9600	1.9600	1.7400	1.7400	-11.675%	16	361	-27.586%
2026-09-10	1.9800	1.9800	1.9700	1.9700	+7.650%	2	358	-36.041%
2026-09-09	1.8500	1.9100	1.8300	1.8300	+5.780%	3	358	-31.148%
2026-09-08	1.7300	1.7300	1.7300	1.7300	+8.125%	1	356	-27.168%
2026-09-04	1.7000	1.7000	1.6000	1.6000	-6.433%	17	358	-21.250%
2026-09-03	1.7100	1.7100	1.7100	1.7100	-10.938%	1	358	-26.316%
2026-09-01	2.0500	2.0500	1.9200	1.9200	-1.031%	12	358	-34.375%
2026-08-31	1.5700	1.9400	1.5700	1.9400	+4.865%	15	346	-35.052%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-19.913%	5	353	-31.892%
2026-08-26	2.3100	2.3100	2.3100	2.3100	+3.587%	1	353	-45.455%
2026-08-25	2.3200	2.3200	2.2200	2.2300	+0.905%	6	353	-43.498%
2026-08-24	2.2100	2.2100	2.2100	2.2100	-2.212%	1	353	-42.986%
2026-08-21	2.3300	2.3300	2.2600	2.2600	-3.004%	2	353	-44.248%
2026-08-20	2.4400	2.4400	2.3300	2.3300	-1.271%	4	353	-45.923%
2026-08-19	2.3700	2.3700	2.3300	2.3600	+14.010%	3	352	-46.610%
2026-08-17	1.9400	2.0700	1.9400	2.0700	-0.957%	7	353	-39.130%
2026-08-14	2.1600	2.1600	1.9800	2.0900	-4.566%	6	355	-39.713%
2026-08-12	2.1600	2.1900	2.1600	2.1900	-7.983%	3	355	-42.466%
2026-08-11	2.3800	2.3800	2.3800	2.3800	+1.709%	1	355	-47.059%
2026-08-10	2.4800	2.4800	2.3400	2.3400	-8.594%	14	355	-46.154%
2026-08-07	2.5600	2.5600	2.5600	2.5600	-2.290%	1	351	-50.781%
2026-08-05	2.4900	2.6200	2.4900	2.6200	-4.727%	3	351	-51.908%
2026-08-04	2.7500	2.7600	2.7500	2.7500	-11.576%	6	350	-54.182%
2026-08-03	3.0500	3.1100	3.0500	3.1100	-20.051%	4	347	-59.486%
2026-07-30	3.8900	3.8900	3.8900	3.8900	-18.105%	1	345	-67.609%
2026-07-29	4.7500	4.7500	4.7500	4.7500	+13.095%	5	345	-73.474%
2026-07-27	4.2000	4.2000	4.2000	4.2000	+5.528%	1	345	-70.000%
2026-07-24	4.1300	4.2000	3.9800	3.9800	-6.353%	28	344	-68.342%
2026-07-23	4.2500	4.2500	4.2500	4.2500	+3.912%	1	319	-70.353%
2026-07-17	4.3000	4.3000	4.0900	4.0900	+6.234%	2	320	-69.193%
2026-07-13	3.8500	3.8500	3.8500	3.8500	+3.217%	2	320	-67.273%
2026-07-10	3.8400	3.8500	3.7100	3.7300	-0.798%	21	320	-66.220%
2026-07-08	3.7600	3.7600	3.7600	3.7600	+3.867%	2	323	-66.489%
2026-07-07	3.6200	3.6200	3.6200	3.6200	+24.399%	6	325	-65.193%
2026-07-01	3.0500	3.0500	2.9100	2.9100	-17.094%	2	327	-56.701%
2026-06-30	3.5100	3.5100	3.5100	3.5100	+0.286%	1	327	-64.103%
2026-06-18	3.7000	3.7000	3.5000	3.5000	-7.895%	4	327	-64.000%
2026-06-17	3.6300	3.8000	3.5800	3.8000	+8.571%	3	327	-66.842%
2026-06-16	3.4000	3.5000	3.4000	3.5000	+6.061%	2	327	-64.000%
2026-06-15	3.3500	3.3500	3.3000	3.3000	-19.708%	17	313	-61.818%
2026-06-12	4.1100	4.1100	4.1100	4.1100	-8.869%	20	313	-69.343%
2026-06-11	4.5100	4.5100	4.5100	4.5100	+2.500%	1	313	-72.062%
2026-06-10	4.5000	4.5000	4.4000	4.4000	+18.280%	2	312	-71.364%
2026-06-08	3.6500	3.7200	3.6500	3.7200	-10.145%	7	311	-66.129%
2026-06-05	4.1400	4.1400	4.1400	4.1400	+28.571%	1	314	-69.565%
2026-06-04	3.5000	4.0500	3.2200	3.2200	+2.875%	3	314	-60.870%
2026-06-03	3.1300	3.1300	3.1300	3.1300	-3.096%	1	315	-59.744%
2026-06-02	3.2200	3.3100	3.2200	3.2300	0.000%	9	316	-60.991%
2026-06-01	3.0900	3.2700	2.9700	3.2300	-5.279%	29	312	-60.991%
2026-05-29	3.1200	3.4200	3.1200	3.4100	+6.897%	8	294	-63.050%
2026-05-28	3.2900	3.3400	3.0800	3.1900	-3.333%	18	294	-60.502%
2026-05-27	3.1400	3.4800	3.1300	3.3000	+0.917%	53	291	-61.818%
2026-05-26	3.2500	3.3300	3.2500	3.2700	-8.914%	43	321	-61.468%
2026-05-22	3.4500	3.6300	3.4500	3.5900	-2.180%	22	326	-64.903%
2026-05-21	3.5000	3.6700	3.5000	3.6700	-2.133%	23	314	-65.668%
2026-05-20	3.7600	3.7600	3.7500	3.7500	-7.407%	2	314	-66.400%
2026-05-19	4.0400	4.0500	4.0400	4.0500	-1.220%	3	315	-68.889%
2026-05-15	4.1500	4.1500	4.1000	4.1000	+8.466%	202	315	-69.268%
2026-05-14	3.7500	3.8200	3.7500	3.7800	-3.325%	65	513	-66.667%
2026-05-13	3.8700	4.1500	3.8700	3.9100	-3.695%	12	555	-67.775%
2026-05-12	4.0700	4.0700	4.0600	4.0600	+6.005%	2	555	-68.966%
2026-05-11	3.8300	3.8300	3.8300	3.8300	-10.723%	1	555	-67.102%
2026-05-06	4.4100	4.4400	4.2500	4.2900	-4.454%	17	554	-70.629%
2026-05-05	4.5600	4.6500	4.4000	4.4900	-3.441%	28	550	-71.938%
2026-05-04	4.6500	4.6500	4.6500	4.6500	-4.713%	2	541	-72.903%
2026-04-30	5.2000	5.2700	4.8800	4.8800	-8.614%	59	541	-74.180%
2026-04-28	5.3000	5.5000	5.3000	5.3400	+5.534%	8	492	-76.404%
2026-04-27	5.1400	5.1400	5.0600	5.0600	-2.128%	3	492	-75.099%
2026-04-24	5.3400	5.3400	5.1000	5.1700	-9.457%	12	493	-75.629%
2026-04-23	5.6000	5.7100	5.6000	5.7100	+5.741%	2	490	-77.933%
2026-04-22	5.5400	5.5400	5.3900	5.4000	-4.762%	6	489	-76.667%
2026-04-21	5.5000	5.6700	5.4400	5.6700	-0.526%	4	489	-77.778%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+4.015%	1	489	-77.895%
2026-04-17	5.7700	5.7700	5.4700	5.4800	-7.899%	29	489	-77.007%
2026-04-16	6.1200	6.1200	5.9200	5.9500	-3.252%	10	491	-78.824%
2026-04-15	6.1500	6.2200	6.0500	6.1500	-3.605%	7	486	-79.512%
2026-04-14	6.4500	6.4500	6.1500	6.3800	-7.536%	15	534	-80.251%
2026-04-13	7.2100	7.2100	6.9000	6.9000	-9.804%	80	528	-81.739%
2026-04-09	7.6500	7.6500	7.6500	7.6500	-1.923%	2	478	-83.529%
2026-04-08	7.9000	7.9000	6.9000	7.8000	-13.812%	70	480	-83.846%
2026-04-07	9.4200	9.4200	9.0500	9.0500	-4.737%	106	437	-86.077%
2026-04-02	10.0300	10.1200	9.5000	9.5000	+1.604%	16	321	-86.737%
2026-04-01	9.3500	9.3500	9.3500	9.3500	-6.500%	1	321	-86.524%
2026-03-31	10.7400	10.9500	10.0000	10.0000	-12.664%	27	321	-87.400%
2026-03-30	11.0900	11.4500	11.0900	11.4500	+7.411%	38	340	-88.996%
2026-03-27	10.6600	10.6600	10.6600	10.6600	+4.510%	7	317	-88.180%
2026-03-26	9.5000	10.2000	9.5000	10.2000	+12.088%	32	324	-87.647%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-1.622%	1	297	-86.154%
2026-03-24	9.5000	9.5000	9.2500	9.2500	-0.538%	7	296	-86.378%
2026-03-23	8.4500	9.3000	8.4500	9.3000	-5.584%	7	297	-86.452%
2026-03-20	9.1500	9.8700	9.1500	9.8500	+24.369%	25	296	-87.208%
2026-03-17	8.1200	8.1200	7.9200	7.9200	-5.150%	10	287	-84.091%
2026-03-16	8.2000	8.3500	8.2000	8.3500	+2.454%	28	277	-84.910%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+8.090%	2	265	-84.540%
2026-03-10	7.5400	7.5400	7.5400	7.5400	-8.606%	1	265	-83.289%
2026-02-17	8.2800	8.3800	8.2500	8.2500	+5.096%	4	264	-84.727%
2026-02-06	8.0400	8.0400	7.8500	7.8500	-10.183%	3	264	-83.949%
2026-02-05	8.7400	8.7400	8.7400	8.7400	+24.857%	1	264	-85.584%
2026-01-30	7.0000	7.0000	7.0000	7.0000	+7.034%	5	264	-82.000%
2026-01-26	6.5400	6.5400	6.5400	6.5400	-3.254%	1	293	-80.734%
2026-01-23	6.7600	6.7600	6.7600	6.7600	-5.981%	1	293	-81.361%
2026-01-22	7.1900	7.1900	7.1900	7.1900	-0.553%	1	293	-82.476%
2026-01-21	7.7600	7.7600	7.2300	7.2300	-6.104%	3	294	-82.573%
2026-01-20	7.3400	7.7000	7.3400	7.7000	+10.791%	3	293	-83.636%
2026-01-15	6.8000	6.9500	6.7100	6.9500	-3.338%	3	293	-81.871%
2026-01-14	7.2000	7.4300	7.1900	7.1900	+7.958%	5	293	-82.476%
2026-01-09	6.4900	6.6600	6.4900	6.6600	-5.932%	2	293	-81.081%
2026-01-02	7.0800	7.0800	7.0800	7.0800	-0.282%	1	293	-82.203%
2025-12-30	7.1600	7.1600	7.0600	7.1000	+3.348%	151	293	-82.254%
2025-12-29	6.8700	6.8700	6.8700	6.8700	+2.537%	1	247	-81.659%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-2.758%	2	247	-81.194%
2025-12-24	6.8900	6.8900	6.8900	6.8900	-4.966%	1	247	-81.713%
2025-12-23	7.2100	7.2500	7.2100	7.2500	-3.590%	2	247	-82.621%
2025-12-19	7.2000	7.5200	7.2000	7.5200	-6.000%	3	246	-83.245%
2025-12-16	8.0700	8.0700	8.0000	8.0000	-2.439%	3	246	-84.250%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+9.920%	1	246	-84.634%
2025-12-09	7.4600	7.4600	7.4600	7.4600	-1.192%	1	245	-83.110%
2025-12-02	7.5500	7.5500	7.5500	7.5500	-2.329%	1	244	-83.311%
2025-12-01	7.7300	7.7300	7.7300	7.7300	-3.375%	1	245	-83.700%
2025-11-28	8.0000	8.0000	8.0000	8.0000	-5.101%	1	244	-84.250%
2025-11-26	8.3500	8.4300	8.3500	8.4300	-13.361%	2	244	-85.053%
2025-11-21	9.7300	9.7300	9.7300	9.7300	+130.024%	1	244	-87.050%
2025-11-12	4.3400	4.3400	4.2300	4.2300	-2.759%	2	27	-70.213%
2025-10-08	4.4300	4.4300	4.3500	4.3500	-3.333%	7	27	-71.034%
2025-09-15	4.5000	4.5000	4.5000	4.5000	-10.891%	2	27	-72.000%
2025-08-29	5.0500	5.0500	5.0500	5.0500	-6.481%	1	29	-75.050%
2025-07-23	5.4000	5.4000	5.4000	5.4000	-6.897%	1	29	-76.667%
2025-07-07	5.8000	5.8000	5.8000	5.8000	-10.355%	1	30	-78.276%
2025-06-25	6.4700	6.4700	6.4700	6.4700	-5.685%	2	29	-80.526%
2025-06-16	6.8600	6.8600	6.8600	6.8600	-5.769%	50	30	-81.633%
2025-06-13	7.2000	7.2800	7.2000	7.2800	+4.000%	102	74	-82.692%
2025-06-10	7.0000	7.0000	7.0000	7.0000	0.000%	2	24	-82.000%
2025-06-06	7.0000	7.0000	7.0000	7.0000	-9.677%	4	22	-82.000%
2025-05-21	7.3300	7.7500	7.3300	7.7500	+0.259%	2	22	-83.742%
2025-05-14	7.7300	7.7300	7.7300	7.7300	-23.085%	1	23	-83.700%
2025-05-06	10.0500	10.0500	10.0500	10.0500	-3.365%	1	23	-87.463%
2025-04-28	10.4000	10.4000	10.4000	10.4000	-26.761%	6	22	-87.885%
2025-04-21	13.4000	14.2000	13.4000	14.2000	+10.592%	5	18	-91.127%
2025-04-16	12.8400	12.8400	12.8400	12.8400	+17.260%	1	16	-90.187%
2025-04-14	10.9500	10.9500	10.9500	10.9500	-13.780%	8	15	-88.493%
2025-04-11	12.7000	12.7000	12.7000	12.7000	0.000%	14	7	-90.079%