Dark

TQQQ20270115P43
TQQQ Jan 15 2027 43.00 Put (TQQQ270115P00043000)
option OPRA

EOD

Oct 1, 2026

1.34+11.667%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3400	1.3400	1.3400	1.3400	+11.667%	1	284	0.000%
2026-09-30	1.2000	1.2900	1.2000	1.2000	-10.448%	7	284	+11.667%
2026-09-29	1.2100	1.3800	1.2100	1.3400	+0.752%	35	297	0.000%
2026-09-28	1.2700	1.3400	1.2600	1.3300	+8.130%	37	297	+0.752%
2026-09-25	1.2300	1.2300	1.2300	1.2300	-10.870%	1	278	+8.943%
2026-09-24	1.4000	1.4000	1.3800	1.3800	+5.344%	4	278	-2.899%
2026-09-23	1.3100	1.3100	1.3100	1.3100	+11.966%	1	278	+2.290%
2026-09-22	1.1700	1.1700	1.1700	1.1700	-38.421%	1	278	+14.530%
2026-09-16	1.9000	1.9000	1.9000	1.9000	-10.377%	200	374	-29.474%
2026-09-15	2.1500	2.1500	2.1200	2.1200	+11.579%	2	174	-36.792%
2026-09-14	1.9000	1.9000	1.9000	1.9000	0.000%	2	174	-29.474%
2026-09-11	1.9000	1.9000	1.9000	1.9000	-7.317%	1	174	-29.474%
2026-09-10	2.0500	2.0500	2.0500	2.0500	+6.218%	5	174	-34.634%
2026-09-09	1.9300	1.9300	1.9300	1.9300	+1.579%	6	175	-30.570%
2026-09-08	1.8400	1.9000	1.8400	1.9000	+6.145%	7	175	-29.474%
2026-09-04	1.7900	1.7900	1.7900	1.7900	-15.166%	10	175	-25.140%
2026-09-03	2.0400	2.1100	2.0400	2.1100	+7.107%	2	175	-36.493%
2026-08-28	1.9700	1.9700	1.9700	1.9700	-17.573%	1	174	-31.980%
2026-08-25	2.3100	2.4100	2.3100	2.3900	-1.240%	7	175	-43.933%
2026-08-24	2.4500	2.4500	2.4200	2.4200	+3.419%	2	176	-44.628%
2026-08-21	2.4800	2.5000	2.3400	2.3400	-8.235%	7	177	-42.735%
2026-08-20	2.5100	2.6400	2.5100	2.5500	+4.508%	7	178	-47.451%
2026-08-19	2.6100	2.6100	2.4000	2.4400	-3.557%	10	177	-45.082%
2026-08-18	2.4000	2.5600	2.4000	2.5300	+14.480%	8	180	-47.036%
2026-08-17	2.2700	2.2700	1.9900	2.2100	0.000%	11	181	-39.367%
2026-08-14	2.1500	2.2700	2.1500	2.2100	-5.556%	33	178	-39.367%
2026-08-12	2.3300	2.3800	2.3300	2.3400	-4.878%	4	181	-42.735%
2026-08-11	2.4600	2.4600	2.4600	2.4600	+0.408%	1	181	-45.528%
2026-08-10	2.5800	2.7000	2.3900	2.4500	-14.931%	14	181	-45.306%
2026-08-06	3.0900	3.0900	2.8100	2.8800	-12.727%	43	196	-53.472%
2026-08-03	3.4500	3.4700	3.3000	3.3000	-20.482%	4	196	-59.394%
2026-07-31	4.1500	4.1500	4.1500	4.1500	+0.973%	1	196	-67.711%
2026-07-30	4.1100	4.1100	4.1100	4.1100	+0.735%	1	195	-67.397%
2026-07-27	4.0800	4.0800	4.0800	4.0800	-3.546%	1	196	-67.157%
2026-07-24	4.2300	4.2300	4.2300	4.2300	-3.864%	1	197	-68.322%
2026-07-23	4.2000	4.4000	4.2000	4.4000	+18.919%	5	198	-69.545%
2026-07-22	3.7800	3.7800	3.7000	3.7000	-9.756%	13	194	-63.784%
2026-07-17	4.5000	4.5000	4.1000	4.1000	+3.797%	19	185	-67.317%
2026-07-16	3.7000	3.9500	3.7000	3.9500	-1.496%	18	184	-66.076%
2026-07-13	3.5500	4.0100	3.5500	4.0100	-2.433%	2	177	-66.584%
2026-07-08	4.0700	4.1100	4.0700	4.1100	+15.775%	2	177	-67.397%
2026-07-01	3.5500	3.5500	3.5500	3.5500	-5.836%	1	177	-62.254%
2026-06-30	3.7700	3.7700	3.7700	3.7700	-15.848%	2	176	-64.456%
2026-06-23	4.4800	4.4800	4.4800	4.4800	+27.273%	1	176	-70.089%
2026-06-18	3.5200	3.5200	3.5200	3.5200	-7.853%	3	182	-61.932%
2026-06-17	3.9100	4.0500	3.8200	3.8200	+3.804%	8	182	-64.921%
2026-06-16	3.6700	3.6800	3.6700	3.6800	+7.602%	2	182	-63.587%
2026-06-15	3.5000	3.5600	3.3600	3.4200	-18.571%	4	184	-60.819%
2026-06-12	4.2300	4.2300	4.2000	4.2000	-5.192%	2	184	-68.095%
2026-06-11	4.4300	4.4300	4.4300	4.4300	-6.342%	1	184	-69.752%
2026-06-10	4.7300	4.7300	4.7300	4.7300	+22.857%	2	185	-71.670%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-3.266%	1	183	-65.195%
2026-06-08	3.9800	3.9800	3.9800	3.9800	-7.442%	1	182	-66.332%
2026-06-05	4.0600	4.3000	3.6200	4.3000	+31.098%	11	182	-68.837%
2026-06-03	3.2800	3.2800	3.2800	3.2800	+1.235%	2	180	-59.146%
2026-06-01	3.0900	3.2400	3.0900	3.2400	-5.814%	7	182	-58.642%
2026-05-29	3.0900	3.4400	3.0900	3.4400	+1.775%	6	185	-61.047%
2026-05-28	3.2800	3.3800	3.2800	3.3800	-5.322%	2	180	-60.355%
2026-05-27	3.2800	3.5900	3.2800	3.5700	+5.000%	20	180	-62.465%
2026-05-26	3.3600	3.5000	3.3600	3.4000	-8.356%	42	187	-60.588%
2026-05-22	3.9200	3.9200	3.5400	3.7100	-3.133%	18	200	-63.881%
2026-05-21	3.8500	3.9000	3.7900	3.8300	-4.250%	9	205	-65.013%
2026-05-20	4.0000	4.0000	3.9900	4.0000	-2.913%	3	205	-66.500%
2026-05-19	4.2500	4.2500	4.1200	4.1200	-1.199%	6	204	-67.476%
2026-05-18	3.8900	4.2700	3.8900	4.1700	+2.709%	6	204	-67.866%
2026-05-15	4.2500	4.2500	4.0600	4.0600	+2.785%	3	204	-66.995%
2026-05-14	3.9800	3.9800	3.9500	3.9500	-2.948%	2	197	-66.076%
2026-05-13	4.0700	4.0700	4.0600	4.0700	-4.235%	9	199	-67.076%
2026-05-12	4.1500	4.2700	4.0200	4.2500	+4.167%	36	199	-68.471%
2026-05-11	4.0300	4.0800	4.0300	4.0800	-5.116%	7	199	-67.157%
2026-05-08	4.1600	4.3000	4.1600	4.3000	+5.134%	22	194	-68.837%
2026-05-07	4.0900	4.0900	4.0900	4.0900	-9.111%	2	200	-67.237%
2026-05-06	4.5300	4.5300	4.5000	4.5000	-5.063%	4	200	-70.222%
2026-05-05	4.8000	4.8300	4.7400	4.7400	+0.637%	6	202	-71.730%
2026-05-04	4.7100	4.7100	4.7100	4.7100	-3.484%	5	205	-71.550%
2026-05-01	4.9000	5.2000	4.8800	4.8800	-5.243%	12	201	-72.541%
2026-04-30	5.3400	5.4100	5.1200	5.1500	-7.871%	10	201	-73.981%
2026-04-29	5.6000	5.6000	5.4900	5.5900	+4.486%	3	203	-76.029%
2026-04-27	5.4200	5.4200	5.3500	5.3500	-0.742%	3	203	-74.953%
2026-04-24	5.5000	5.5000	5.3900	5.3900	-2.883%	15	202	-75.139%
2026-04-23	5.5500	5.5500	5.5500	5.5500	-2.632%	1	209	-75.856%
2026-04-22	5.7500	5.7800	5.7000	5.7000	+5.556%	10	209	-76.491%
2026-04-21	5.4000	5.4000	5.4000	5.4000	-11.475%	2	209	-75.185%
2026-04-20	5.7000	6.1000	5.7000	6.1000	+5.536%	9	209	-78.033%
2026-04-17	6.0500	6.0500	5.7800	5.7800	-7.668%	30	204	-76.817%
2026-04-16	6.2600	6.2600	6.2600	6.2600	-7.941%	3	197	-78.594%
2026-04-14	6.8000	6.8000	6.5700	6.8000	-6.849%	44	197	-80.294%
2026-04-13	7.3000	7.3000	7.3000	7.3000	-3.947%	1	169	-81.644%
2026-04-10	7.5900	7.6000	7.5900	7.6000	-2.314%	2	168	-82.368%
2026-04-09	8.0500	8.0500	7.7800	7.7800	-5.122%	4	168	-82.776%
2026-04-08	7.5000	8.2000	7.5000	8.2000	-15.464%	19	169	-83.659%
2026-04-07	9.5500	9.7300	9.5500	9.7000	+1.998%	18	179	-86.186%
2026-04-06	9.6800	9.6800	8.9000	9.5100	-4.036%	30	169	-85.910%
2026-04-02	10.0800	10.0800	9.9100	9.9100	-2.365%	4	154	-86.478%
2026-04-01	10.3500	10.3500	9.7500	10.1500	-11.892%	15	154	-86.798%
2026-03-30	11.5200	11.5300	11.5200	11.5200	+1.498%	3	142	-88.368%
2026-03-27	11.4400	11.4400	11.3500	11.3500	+5.093%	3	141	-88.194%
2026-03-26	10.0200	10.8000	9.8500	10.8000	+16.129%	37	141	-87.593%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-5.584%	2	112	-85.591%
2026-03-24	10.0000	10.0000	9.8500	9.8500	+7.065%	5	114	-86.396%
2026-03-23	9.2100	9.3000	9.1900	9.2000	-12.381%	6	110	-85.435%
2026-03-20	9.8600	10.5000	9.6600	10.5000	+18.110%	21	111	-87.238%
2026-03-18	8.6700	9.1700	8.6700	8.8900	+4.588%	4	112	-84.927%
2026-03-13	8.7300	8.7300	8.5000	8.5000	-3.955%	8	115	-84.235%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-5.550%	2	109	-84.859%
2026-03-09	9.1400	9.3700	9.1400	9.3700	+3.536%	3	111	-85.699%
2026-03-06	8.9600	9.0500	8.9600	9.0500	+13.125%	2	113	-85.193%
2026-03-04	8.3400	8.3400	8.0000	8.0000	-15.789%	5	112	-83.250%
2026-03-03	9.1600	9.5000	9.1600	9.5000	+18.750%	5	110	-85.895%
2026-02-26	7.9400	8.2500	7.9400	8.0000	-2.676%	7	106	-83.250%
2026-02-24	8.2200	8.2200	8.2200	8.2200	-5.300%	1	101	-83.698%
2026-02-13	8.6800	8.6800	8.6800	8.6800	+12.727%	1	101	-84.562%
2026-02-11	7.7000	7.7000	7.7000	7.7000	-9.412%	1	101	-82.597%
2026-02-06	8.5000	8.5000	8.2700	8.5000	+2.163%	3	101	-84.235%
2026-02-04	8.2500	8.3200	8.2500	8.3200	+12.585%	20	102	-83.894%
2026-01-22	8.4000	8.4000	7.3900	7.3900	-0.538%	6	86	-81.867%
2026-01-21	7.9900	8.0000	7.4300	7.4300	-9.390%	6	86	-81.965%
2026-01-20	8.2000	8.2000	8.2000	8.2000	+11.717%	2	83	-83.659%
2026-01-14	7.3300	7.3400	7.3200	7.3400	+4.857%	24	82	-81.744%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-3.448%	1	74	-80.857%
2026-01-06	7.2500	7.2500	7.2500	7.2500	-1.226%	1	74	-81.517%
2026-01-05	7.3400	7.3400	7.3400	7.3400	-6.734%	1	75	-81.744%
2026-01-02	7.8700	7.8700	7.8700	7.8700	+9.763%	1	75	-82.973%
2025-12-30	7.1700	7.1700	7.1700	7.1700	-5.033%	1	75	-81.311%
2025-12-24	7.4600	7.6100	7.4600	7.5500	+1.342%	4	75	-82.252%
2025-12-22	7.6000	7.7600	7.3500	7.4500	-5.577%	120	75	-82.013%
2025-12-15	7.9000	7.9000	7.8900	7.8900	-11.844%	4	49	-83.016%
2025-12-01	8.9500	8.9500	8.9500	8.9500	+3.468%	1	52	-85.028%
2025-11-28	8.6500	8.6500	8.6500	8.6500	-15.029%	2	52	-84.509%
2025-11-20	10.1800	10.1800	10.1800	10.1800	+120.346%	2	54	-86.837%
2025-10-03	4.6200	4.6200	4.6200	4.6200	+1.094%	3	25	-70.996%
2025-10-01	4.5700	4.5700	4.5700	4.5700	-11.605%	2	25	-70.678%
2025-09-05	4.7500	5.1700	4.7500	5.1700	+1.373%	3	23	-74.081%
2025-08-28	5.1500	5.1500	5.1000	5.1000	-1.923%	18	20	-73.725%
2025-08-26	5.2100	5.2100	5.2000	5.2000	0.000%	6	21	-74.231%
2025-08-25	5.2000	5.2000	5.2000	5.2000	-7.143%	6	21	-74.231%
2025-08-21	5.3000	5.6000	5.2000	5.6000	-3.945%	6	15	-76.071%
2025-08-20	5.8300	5.8300	5.8300	5.8300	+9.176%	1	9	-77.015%
2025-07-24	5.3400	5.3400	5.3400	5.3400	-25.523%	2	8	-74.906%
2025-06-18	7.1700	7.1700	7.1700	7.1700	-7.722%	2	6	-81.311%
2025-06-13	7.7700	7.7700	7.7700	7.7700	+9.437%	2	6	-82.754%
2025-06-05	7.1000	7.1000	7.1000	7.1000	-2.606%	2	6	-81.127%
2025-06-04	7.2900	7.2900	7.2900	7.2900	-3.826%	2	4	-81.619%
2025-05-27	7.5800	7.5800	7.5800	7.5800	-14.640%	1	6	-82.322%
2025-05-23	8.8800	8.8800	8.8800	8.8800	+13.265%	2	7	-84.910%
2025-05-14	7.9100	8.1600	7.8400	7.8400	-44.672%	4	7	-82.908%
2025-04-21	14.1700	14.1700	14.1700	14.1700	+4.730%	1	5	-90.543%
2025-04-16	13.5300	13.5300	13.5300	13.5300	+12.375%	2	4	-90.096%
2025-04-15	12.0400	12.0400	12.0400	12.0400	-9.948%	2	4	-88.870%
2025-04-11	12.8500	13.3700	12.8500	13.3700	+2.452%	4	2	-89.978%
2025-04-10	13.0500	13.0500	13.0500	13.0500	-13.231%	1	2	-89.732%
2025-04-09	15.0400	15.0400	15.0400	15.0400	0.000%	1	1	-91.090%