Dark

TQQQ20270115P44
TQQQ Jan 15 2027 44.00 Put (TQQQ270115P00044000)
option OPRA

EOD

Oct 1, 2026

1.43+3.623%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.5400	1.4300	1.4300	+3.623%	2	244	0.000%
2026-09-29	1.3800	1.3800	1.3800	1.3800	+4.545%	10	248	+3.623%
2026-09-25	1.4200	1.4600	1.3200	1.3200	-10.811%	9	258	+8.333%
2026-09-24	1.4500	1.4800	1.4200	1.4800	+16.535%	6	263	-3.378%
2026-09-23	1.2700	1.2700	1.2700	1.2700	-1.550%	3	262	+12.598%
2026-09-22	1.3400	1.3400	1.2500	1.2900	-5.147%	21	260	+10.853%
2026-09-21	1.3800	1.4000	1.3600	1.3600	-26.486%	15	258	+5.147%
2026-09-17	1.8500	1.8500	1.8500	1.8500	-12.322%	2	262	-22.703%
2026-09-16	2.0700	2.1100	2.0700	2.1100	-10.970%	4	262	-32.227%
2026-09-14	2.3700	2.3700	2.3700	2.3700	+5.333%	1	264	-39.662%
2026-09-10	2.4400	2.4400	2.2500	2.2500	+5.140%	4	264	-36.444%
2026-09-09	2.2000	2.2000	2.1100	2.1400	+3.883%	4	264	-33.178%
2026-09-08	2.0600	2.0600	2.0600	2.0600	-5.069%	1	263	-30.583%
2026-09-02	2.3200	2.3300	2.1500	2.1700	+5.854%	35	271	-34.101%
2026-08-31	2.0500	2.0500	2.0500	2.0500	-1.442%	1	290	-30.244%
2026-08-28	2.0800	2.0800	2.0800	2.0800	-5.023%	2	289	-31.250%
2026-08-27	2.1500	2.1900	2.1500	2.1900	-11.336%	11	287	-34.703%
2026-08-26	2.4700	2.4700	2.4700	2.4700	-1.984%	1	290	-42.105%
2026-08-25	2.5500	2.6500	2.4800	2.5200	-2.326%	29	289	-43.254%
2026-08-24	2.6200	2.6200	2.5800	2.5800	+0.389%	14	297	-44.574%
2026-08-21	2.6200	2.6200	2.5600	2.5700	-5.861%	4	301	-44.358%
2026-08-20	2.6800	2.7300	2.5700	2.7300	+3.802%	13	299	-47.619%
2026-08-19	2.6100	2.6300	2.6100	2.6300	-1.498%	3	308	-45.627%
2026-08-18	2.5700	2.6700	2.5700	2.6700	+13.617%	7	317	-46.442%
2026-08-17	2.3700	2.3700	2.1800	2.3500	-0.424%	31	313	-39.149%
2026-08-14	2.3100	2.3600	2.3100	2.3600	-1.667%	11	311	-39.407%
2026-08-12	2.4400	2.4400	2.4000	2.4000	-8.745%	9	313	-40.417%
2026-08-11	2.6300	2.6300	2.6300	2.6300	+1.544%	1	314	-45.627%
2026-08-10	2.6400	2.6400	2.5900	2.5900	-13.087%	12	313	-44.788%
2026-08-06	3.0400	3.0700	2.9800	2.9800	-2.932%	3	306	-52.013%
2026-08-04	2.9100	3.0800	2.9100	3.0700	-12.784%	5	305	-53.420%
2026-08-03	3.8400	3.8400	3.5200	3.5200	-16.981%	12	302	-59.375%
2026-07-31	4.2100	4.2400	4.2100	4.2400	-1.624%	3	303	-66.274%
2026-07-30	4.3100	4.3100	4.3100	4.3100	-7.312%	1	305	-66.821%
2026-07-28	5.0500	5.0500	4.6500	4.6500	0.000%	6	316	-69.247%
2026-07-27	4.6000	4.6500	4.6000	4.6500	+1.751%	14	316	-69.247%
2026-07-24	4.5700	4.5700	4.5700	4.5700	-0.652%	1	317	-68.709%
2026-07-23	4.4000	4.6000	4.4000	4.6000	+21.053%	3	318	-68.913%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-3.797%	3	316	-62.368%
2026-07-21	3.9500	3.9500	3.9500	3.9500	-6.619%	2	318	-63.797%
2026-07-20	4.2300	4.2300	4.2300	4.2300	-0.236%	1	320	-66.194%
2026-07-17	4.2400	4.2400	4.2400	4.2400	+4.691%	1	319	-66.274%
2026-07-16	3.9400	4.1500	3.9400	4.0500	+2.015%	13	318	-64.691%
2026-07-09	3.9800	4.0100	3.9700	3.9700	+5.305%	14	307	-63.980%
2026-07-01	3.4500	4.1300	3.4500	3.7700	-16.777%	6	308	-62.069%
2026-06-30	4.5300	4.5300	4.5300	4.5300	+12.687%	1	311	-68.433%
2026-06-29	4.0200	4.0200	4.0200	4.0200	-13.548%	1	311	-64.428%
2026-06-26	4.6500	4.6500	4.6500	4.6500	-0.428%	1	310	-69.247%
2026-06-24	4.6700	4.6700	4.6700	4.6700	-2.911%	2	309	-69.379%
2026-06-23	4.8100	4.8100	4.8100	4.8100	+24.935%	1	307	-70.270%
2026-06-22	3.8500	3.8500	3.8500	3.8500	-0.773%	4	307	-62.857%
2026-06-18	3.8800	3.8800	3.8800	3.8800	-0.513%	1	307	-63.144%
2026-06-17	3.9000	3.9000	3.9000	3.9000	+2.632%	1	307	-63.333%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+4.396%	4	307	-62.368%
2026-06-15	3.7000	3.7000	3.5000	3.6400	-14.754%	32	316	-60.714%
2026-06-12	4.2700	4.2700	4.2700	4.2700	-6.769%	1	316	-66.511%
2026-06-11	4.5800	4.5800	4.5800	4.5800	-10.547%	1	316	-68.777%
2026-06-09	5.3900	5.3900	5.0600	5.1200	+28.643%	35	316	-72.070%
2026-06-08	4.2000	4.2000	3.9800	3.9800	-14.957%	4	313	-64.070%
2026-06-05	3.9700	4.6800	3.9700	4.6800	+31.831%	3	314	-69.444%
2026-06-04	3.6600	3.6600	3.5500	3.5500	-0.560%	20	314	-59.718%
2026-06-03	3.5800	3.6000	3.5700	3.5700	+4.082%	3	312	-59.944%
2026-06-02	3.5000	3.5000	3.3700	3.4300	+1.479%	7	314	-58.309%
2026-06-01	3.3300	3.4700	3.2500	3.3800	-10.582%	17	312	-57.692%
2026-05-29	3.9800	3.9800	3.7800	3.7800	+5.587%	2	309	-62.169%
2026-05-28	3.8800	3.8800	3.2500	3.5800	-2.452%	35	309	-60.056%
2026-05-27	3.5300	3.7400	3.5300	3.6700	+0.548%	26	303	-61.035%
2026-05-26	3.6900	3.7500	3.4300	3.6500	-4.700%	18	304	-60.822%
2026-05-22	3.9700	3.9700	3.6000	3.8300	-3.526%	6	303	-62.663%
2026-05-21	3.9300	4.1000	3.9300	3.9700	-1.975%	40	303	-63.980%
2026-05-20	4.2100	4.2100	4.0500	4.0500	-5.152%	44	303	-64.691%
2026-05-19	4.3400	4.4500	4.2700	4.2700	-2.288%	12	393	-66.511%
2026-05-18	4.3500	4.4500	4.2500	4.3700	+1.628%	114	393	-67.277%
2026-05-15	4.5500	4.5500	4.2700	4.3000	+1.896%	10	393	-66.744%
2026-05-13	4.2700	4.2700	4.2200	4.2200	-5.169%	14	304	-66.114%
2026-05-12	4.4500	4.4500	4.4500	4.4500	+3.972%	3	304	-67.865%
2026-05-11	4.2700	4.2800	4.2700	4.2800	-0.465%	4	304	-66.589%
2026-05-08	4.5000	4.6500	4.3000	4.3000	-10.417%	5	305	-66.744%
2026-05-07	4.9500	4.9500	4.6600	4.8000	-4.762%	22	305	-70.208%
2026-05-05	5.0000	5.1000	4.9500	5.0400	-5.085%	7	315	-71.627%
2026-05-04	5.3100	5.3100	5.3100	5.3100	+4.734%	1	315	-73.070%
2026-05-01	5.4900	5.4900	5.0700	5.0700	-5.234%	20	315	-71.795%
2026-04-30	5.5900	5.5900	5.3500	5.3500	-7.759%	23	315	-73.271%
2026-04-29	6.0000	6.0000	5.8000	5.8000	+2.293%	2	318	-75.345%
2026-04-27	5.4500	5.7800	5.4500	5.6700	-0.526%	10	318	-74.780%
2026-04-24	5.8100	6.1000	5.7000	5.7000	-9.236%	19	318	-74.912%
2026-04-23	6.1500	6.2800	5.9800	6.2800	+4.667%	6	321	-77.229%
2026-04-22	6.0700	6.1000	6.0000	6.0000	-4.762%	8	321	-76.167%
2026-04-20	6.0200	6.3000	6.0000	6.3000	+1.124%	17	321	-77.302%
2026-04-17	6.2400	6.2900	6.1500	6.2300	-6.597%	49	321	-77.047%
2026-04-16	6.6500	6.7200	6.6500	6.6700	-3.613%	18	331	-78.561%
2026-04-15	6.8000	6.9500	6.8000	6.9200	+0.290%	15	343	-79.335%
2026-04-14	6.9000	6.9000	6.9000	6.9000	-10.390%	2	337	-79.275%
2026-04-13	8.2700	8.2700	7.7000	7.7000	-4.229%	5	337	-81.429%
2026-04-10	7.8000	8.0400	7.8000	8.0400	-1.350%	7	337	-82.214%
2026-04-09	8.3500	8.3500	8.1500	8.1500	-3.550%	5	339	-82.454%
2026-04-08	8.4900	8.4900	8.4500	8.4500	-15.500%	11	339	-83.077%
2026-04-07	10.1800	10.5700	10.0000	10.0000	+1.112%	42	340	-85.700%
2026-04-06	9.9000	10.2300	9.6100	9.8900	-6.256%	23	324	-85.541%
2026-04-02	10.5500	10.5500	10.5500	10.5500	+5.500%	1	316	-86.445%
2026-04-01	10.4500	10.4500	10.0000	10.0000	-8.676%	13	316	-85.700%
2026-03-31	12.2100	12.2100	10.9500	10.9500	-11.120%	15	311	-86.941%
2026-03-30	11.9900	12.3200	11.9900	12.3200	+4.407%	11	319	-88.393%
2026-03-27	11.6000	12.0000	11.6000	11.8000	+9.361%	46	319	-87.881%
2026-03-26	10.5000	10.7900	10.5000	10.7900	+7.900%	3	318	-86.747%
2026-03-25	10.2900	10.4000	10.0000	10.0000	-3.382%	38	334	-85.700%
2026-03-24	10.6000	10.7100	10.2000	10.3500	+2.985%	16	351	-86.184%
2026-03-23	9.8000	10.3500	9.5000	10.0500	-8.636%	120	350	-85.771%
2026-03-20	10.5000	11.0000	10.3600	11.0000	+10.000%	8	327	-87.000%
2026-03-19	10.8500	10.8500	10.0000	10.0000	+12.360%	12	326	-85.700%
2026-03-17	9.0700	9.0700	8.9000	8.9000	-5.319%	9	317	-83.933%
2026-03-16	9.1400	9.4000	9.1400	9.4000	-4.569%	11	326	-84.787%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+3.684%	1	317	-85.482%
2026-03-12	9.5000	9.5400	9.5000	9.5000	+3.261%	9	318	-84.947%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-1.604%	2	315	-84.457%
2026-03-09	10.1000	10.1000	9.3500	9.3500	+1.630%	8	317	-84.706%
2026-03-06	9.3700	9.3700	9.2000	9.2000	+6.113%	2	314	-84.457%
2026-03-05	8.6700	8.6700	8.6700	8.6700	-10.619%	1	314	-83.506%
2026-03-03	9.7000	9.7000	9.7000	9.7000	+15.752%	2	315	-85.258%
2026-02-25	8.3800	8.3800	8.3800	8.3800	-2.671%	100	363	-82.936%
2026-02-23	8.6100	8.6100	8.6100	8.6100	-10.313%	1	363	-83.391%
2026-02-17	9.3500	9.6000	9.3500	9.6000	+8.597%	9	364	-85.104%
2026-02-13	8.8400	8.8400	8.8400	8.8400	-8.394%	20	364	-83.824%
2026-02-05	9.5000	9.6500	9.1600	9.6500	+6.630%	83	364	-85.181%
2026-02-04	9.1000	9.1000	9.0500	9.0500	+6.471%	2	363	-84.199%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+14.865%	3	364	-83.176%
2026-01-26	7.4000	7.4000	7.4000	7.4000	-5.732%	1	364	-80.676%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-5.988%	1	365	-81.783%
2026-01-20	8.3500	8.3500	8.3500	8.3500	+12.382%	1	366	-82.874%
2026-01-16	7.3300	7.4900	7.3300	7.4300	-8.498%	22	360	-80.754%
2026-01-14	7.6500	8.1200	7.6500	8.1200	+6.144%	2	360	-82.389%
2026-01-06	7.5000	7.6500	7.5000	7.6500	-2.548%	14	359	-81.307%
2026-01-02	7.8500	7.8500	7.8500	7.8500	+2.347%	1	345	-81.783%
2025-12-31	7.4000	7.6700	7.4000	7.6700	+3.649%	2	344	-81.356%
2025-12-26	7.3900	7.4000	7.3900	7.4000	-3.771%	2	344	-80.676%
2025-12-24	7.7700	7.7700	7.6400	7.6900	-14.556%	4	343	-81.404%
2025-12-16	8.9000	9.0000	8.9000	9.0000	+4.287%	3	343	-84.111%
2025-12-15	8.6300	8.6300	8.6300	8.6300	+8.690%	68	343	-83.430%
2025-12-05	8.1000	8.1000	7.9400	7.9400	-11.778%	12	275	-81.990%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-11.678%	1	287	-84.111%
2025-11-25	10.1900	10.1900	10.1900	10.1900	-3.412%	2	287	-85.967%
2025-11-24	10.6000	10.6000	10.5500	10.5500	-5.296%	4	287	-86.445%
2025-11-21	11.1400	11.1400	11.1400	11.1400	+101.447%	1	291	-87.163%
2025-10-17	5.5300	5.5300	5.5300	5.5300	+16.421%	2	31	-74.141%
2025-10-03	4.7500	4.7500	4.7500	4.7500	-3.061%	1	31	-69.895%
2025-09-22	4.9000	4.9000	4.9000	4.9000	0.000%	1	31	-70.816%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-1.010%	1	31	-70.816%
2025-09-16	4.9500	4.9500	4.9500	4.9500	-18.852%	1	31	-71.111%
2025-08-05	6.1000	6.1000	6.1000	6.1000	+6.087%	1	31	-76.557%
2025-07-24	5.7500	5.7500	5.7500	5.7500	-5.738%	1	31	-75.130%
2025-07-15	6.0500	6.1000	6.0500	6.1000	-8.133%	6	30	-76.557%
2025-06-27	6.5800	6.6400	6.5800	6.6400	-9.041%	11	27	-78.464%
2025-06-06	7.3000	7.3000	7.3000	7.3000	-0.815%	4	26	-80.411%
2025-06-05	7.3600	7.3600	7.3600	7.3600	-8.000%	2	26	-80.571%
2025-05-29	8.0000	8.0000	8.0000	8.0000	-1.235%	1	24	-82.125%
2025-05-28	8.0000	8.1000	8.0000	8.1000	-10.000%	2	24	-82.346%
2025-05-23	9.0000	9.0000	9.0000	9.0000	+5.882%	2	25	-84.111%
2025-05-21	8.0500	8.5000	8.0000	8.5000	+4.294%	3	25	-83.176%
2025-05-20	8.1500	8.1500	8.1500	8.1500	+0.617%	1	26	-82.454%
2025-05-19	8.1000	8.1000	8.1000	8.1000	-1.937%	1	27	-82.346%
2025-05-15	8.1000	8.2600	8.1000	8.2600	-19.806%	4	27	-82.688%
2025-05-09	10.2300	10.3000	10.2300	10.3000	-0.962%	6	30	-86.117%
2025-05-08	10.4000	10.4000	10.4000	10.4000	-5.455%	1	30	-86.250%
2025-05-06	11.0000	11.0000	11.0000	11.0000	-5.091%	1	30	-87.000%
2025-04-25	11.5900	11.5900	11.5900	11.5900	-1.362%	6	30	-87.662%
2025-04-24	11.7500	11.7500	11.7500	11.7500	-6.300%	2	27	-87.830%
2025-04-23	12.1500	12.5400	12.1500	12.5400	-10.300%	4	29	-88.596%
2025-04-22	14.1500	14.1900	13.8000	13.9800	+1.525%	13	28	-89.771%
2025-04-17	12.6500	13.7700	12.6500	13.7700	-0.217%	3	13	-89.615%
2025-04-16	13.8000	13.8000	13.8000	13.8000	+10.932%	1	13	-89.638%
2025-04-14	12.4000	12.4400	12.4000	12.4400	-14.207%	10	12	-88.505%
2025-04-10	13.0900	14.5000	13.0900	14.5000	0.000%	2	2	-90.138%