Dark

TQQQ20270115P46
TQQQ Jan 15 2027 46.00 Put (TQQQ270115P00046000)
option OPRA

EOD

Oct 1, 2026

1.54+4.054%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6200	1.6200	1.5100	1.5400	+4.054%	5	531	0.000%
2026-09-30	1.5100	1.5100	1.4800	1.4800	-3.268%	2	531	+4.054%
2026-09-29	1.5200	1.5400	1.5200	1.5300	-6.707%	6	532	+0.654%
2026-09-28	1.5300	1.6400	1.5300	1.6400	+3.145%	2	535	-6.098%
2026-09-25	1.5600	1.5900	1.5200	1.5900	-10.674%	10	534	-3.145%
2026-09-24	1.7700	1.7800	1.7700	1.7800	+14.103%	4	535	-13.483%
2026-09-23	1.4300	1.5900	1.4300	1.5600	+6.122%	15	537	-1.282%
2026-09-22	1.4100	1.4800	1.4000	1.4700	-9.816%	24	543	+4.762%
2026-09-21	1.7100	1.7200	1.5300	1.6300	-18.905%	9	534	-5.521%
2026-09-18	2.0100	2.0100	2.0100	2.0100	-8.219%	2	530	-23.383%
2026-09-17	2.1900	2.1900	2.1900	2.1900	-15.116%	200	697	-29.680%
2026-09-15	2.6300	2.6900	2.5500	2.5800	+11.688%	10	498	-40.310%
2026-09-14	2.5800	2.5800	2.3100	2.3100	+1.762%	24	502	-33.333%
2026-09-11	2.3700	2.3700	2.2700	2.2700	-12.016%	2	502	-32.159%
2026-09-10	2.6700	2.6700	2.5800	2.5800	+14.667%	6	502	-40.310%
2026-09-08	2.2500	2.2500	2.2500	2.2500	+1.351%	1	504	-31.556%
2026-09-03	2.3000	2.3000	2.1200	2.2200	-16.226%	7	504	-30.631%
2026-09-02	2.6500	2.6500	2.6500	2.6500	-4.676%	1	505	-41.887%
2026-08-25	2.9100	2.9100	2.7800	2.7800	-9.740%	2	505	-44.604%
2026-08-24	3.0700	3.0800	3.0700	3.0800	+6.574%	3	505	-50.000%
2026-08-21	2.8700	2.8900	2.8700	2.8900	-0.345%	2	504	-46.713%
2026-08-20	2.9500	2.9500	2.8800	2.9000	-2.685%	3	505	-46.897%
2026-08-18	3.0000	3.0000	2.9800	2.9800	+16.406%	2	505	-48.322%
2026-08-17	2.6000	2.6500	2.5300	2.5600	-4.120%	8	505	-39.844%
2026-08-14	2.5600	2.6700	2.5600	2.6700	-3.610%	7	507	-42.322%
2026-08-13	2.7900	2.7900	2.7700	2.7700	-8.581%	2	509	-44.404%
2026-08-07	3.0300	3.0300	3.0300	3.0300	-12.174%	3	511	-49.175%
2026-08-04	3.6100	3.6100	3.3500	3.4500	-16.867%	6	511	-55.362%
2026-08-03	4.2300	4.2300	4.1500	4.1500	-25.893%	15	513	-62.892%
2026-07-29	5.6000	5.6000	5.6000	5.6000	+4.673%	10	522	-72.500%
2026-07-28	5.3500	5.3500	5.3500	5.3500	+4.086%	1	522	-71.215%
2026-07-27	5.1400	5.1400	5.1400	5.1400	+14.222%	1	521	-70.039%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-11.417%	1	521	-65.778%
2026-07-17	5.0400	5.0800	5.0400	5.0800	+13.647%	2	521	-69.685%
2026-07-16	4.4700	4.4700	4.4700	4.4700	+2.759%	1	521	-65.548%
2026-07-14	4.9400	4.9400	4.3500	4.3500	+1.163%	4	523	-64.598%
2026-07-10	3.1000	4.3000	3.1000	4.3000	+0.703%	2	524	-64.186%
2026-07-09	4.2700	4.2700	4.2700	4.2700	-0.698%	3	523	-63.934%
2026-07-06	4.3900	4.3900	4.3000	4.3000	-9.474%	2	520	-64.186%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+7.710%	1	521	-67.579%
2026-07-01	4.4100	4.4100	4.4100	4.4100	-3.077%	1	521	-65.079%
2026-06-30	4.5500	4.5500	4.5500	4.5500	+3.175%	1	521	-66.154%
2026-06-29	4.6000	4.6300	4.4100	4.4100	-12.326%	4	521	-65.079%
2026-06-26	5.0300	5.0300	5.0300	5.0300	-0.593%	1	519	-69.384%
2026-06-25	4.7700	5.0600	4.7700	5.0600	-7.156%	5	519	-69.565%
2026-06-24	5.4500	5.4500	5.4500	5.4500	+4.406%	1	518	-71.743%
2026-06-23	5.2000	5.2200	4.9500	5.2200	+20.833%	5	518	-70.498%
2026-06-22	4.3200	4.3200	4.3200	4.3200	-0.461%	1	517	-64.352%
2026-06-18	4.3400	4.3400	4.3400	4.3400	-4.194%	1	515	-64.516%
2026-06-17	4.5300	4.5300	4.5300	4.5300	+2.489%	1	515	-66.004%
2026-06-16	4.1300	4.4200	4.1300	4.4200	+8.600%	2	515	-65.158%
2026-06-15	4.0700	4.0700	4.0700	4.0700	-11.522%	1	514	-62.162%
2026-06-05	4.2700	4.6000	4.2700	4.6000	+21.053%	2	514	-66.522%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-4.762%	1	516	-59.474%
2026-06-01	3.9000	3.9900	3.9000	3.9900	+7.838%	3	515	-61.404%
2026-05-29	4.0500	4.0500	3.7000	3.7000	-6.329%	22	518	-58.378%
2026-05-28	4.2200	4.2800	3.9500	3.9500	-4.819%	7	507	-61.013%
2026-05-27	4.2900	4.2900	4.1500	4.1500	+2.469%	5	510	-62.892%
2026-05-26	4.0700	4.0700	4.0500	4.0500	-5.594%	3	509	-61.975%
2026-05-22	4.3700	4.3700	4.2400	4.2900	-4.027%	17	508	-64.103%
2026-05-21	4.5500	4.5500	4.4700	4.4700	-2.826%	10	511	-65.548%
2026-05-20	4.6200	4.6200	4.5400	4.6000	-5.155%	8	511	-66.522%
2026-05-19	4.8700	4.8700	4.6500	4.8500	+1.253%	20	512	-68.247%
2026-05-18	4.7000	4.9200	4.7000	4.7900	+0.419%	7	512	-67.850%
2026-05-15	4.8600	4.8600	4.7700	4.7700	+3.696%	9	512	-67.715%
2026-05-14	4.7100	4.7100	4.5400	4.6000	-1.709%	6	497	-66.522%
2026-05-13	4.7400	4.7700	4.6800	4.6800	-6.400%	7	495	-67.094%
2026-05-12	4.9000	5.0000	4.8000	5.0000	+3.734%	23	495	-69.200%
2026-05-11	4.8200	4.8200	4.8200	4.8200	-7.486%	3	495	-68.050%
2026-05-07	5.2100	5.2100	5.2100	5.2100	-1.326%	2	490	-70.441%
2026-05-06	5.2700	5.3300	5.1200	5.2800	-6.878%	35	490	-70.833%
2026-05-05	5.5000	5.6700	5.4300	5.6700	+0.354%	10	489	-72.840%
2026-05-04	5.6600	5.6600	5.6000	5.6500	-1.224%	3	489	-72.743%
2026-05-01	5.6900	5.9500	5.5500	5.7200	-6.230%	35	460	-73.077%
2026-04-30	6.2500	6.2500	6.1000	6.1000	-3.937%	19	460	-74.754%
2026-04-27	6.3300	6.3500	6.2700	6.3500	+0.158%	16	460	-75.748%
2026-04-24	6.7000	6.7000	6.2000	6.3400	-8.646%	6	456	-75.710%
2026-04-21	6.9400	6.9400	6.9400	6.9400	+2.059%	4	455	-77.810%
2026-04-17	6.9300	6.9300	6.8000	6.8000	-10.172%	201	454	-77.353%
2026-04-15	7.4900	7.5700	7.4900	7.5700	-2.196%	205	454	-79.657%
2026-04-14	7.8000	7.8000	7.7400	7.7400	-13.520%	41	358	-80.103%
2026-04-13	9.0000	9.0000	8.9500	8.9500	-0.556%	6	398	-82.793%
2026-04-09	9.4000	9.4000	9.0000	9.0000	-5.759%	4	398	-82.889%
2026-04-08	9.1100	9.5500	9.0300	9.5500	-12.466%	7	400	-83.874%
2026-04-06	11.5000	11.5000	10.9100	10.9100	-11.229%	2	399	-85.885%
2026-04-02	12.2900	12.2900	12.2900	12.2900	+5.133%	1	398	-87.469%
2026-04-01	11.6900	11.6900	11.6900	11.6900	-1.765%	1	398	-86.826%
2026-03-31	11.9000	11.9000	11.9000	11.9000	-15.302%	1	398	-87.059%
2026-03-30	13.2000	14.0500	13.2000	14.0500	+4.306%	7	397	-89.039%
2026-03-27	13.4700	13.4700	13.4700	13.4700	+20.807%	1	391	-88.567%
2026-03-25	11.1500	11.1500	11.1500	11.1500	+4.011%	1	390	-86.188%
2026-03-23	10.7200	10.7200	10.7200	10.7200	-10.667%	1	391	-85.634%
2026-03-20	11.5000	12.0000	11.5000	12.0000	+8.108%	16	390	-87.167%
2026-03-19	10.9600	11.1000	10.9600	11.1000	+4.717%	12	374	-86.126%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+9.845%	2	408	-85.472%
2026-03-17	9.9500	10.0300	9.6500	9.6500	-7.212%	3	406	-84.041%
2026-03-16	10.4000	10.4000	10.1000	10.4000	-5.455%	12	406	-85.192%
2026-03-13	10.9000	11.0000	10.7500	11.0000	+7.632%	63	410	-86.000%
2026-03-12	10.2200	10.2200	10.2200	10.2200	+5.907%	1	356	-84.932%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-11.468%	1	356	-84.041%
2026-03-09	10.9000	10.9000	10.9000	10.9000	+8.028%	2	355	-85.872%
2026-03-03	10.7500	10.7500	10.0900	10.0900	+6.211%	40	355	-84.737%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+6.742%	40	357	-83.789%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-7.388%	5	394	-82.697%
2026-02-24	9.6100	9.6100	9.6100	9.6100	-4.568%	2	394	-83.975%
2026-02-23	10.0700	10.0700	10.0700	10.0700	+8.396%	3	392	-84.707%
2026-02-18	9.2900	9.2900	9.2900	9.2900	-11.776%	1	389	-83.423%
2026-02-17	10.5300	10.5300	10.5300	10.5300	+8.781%	1	389	-85.375%
2026-02-09	9.6800	9.6800	9.6800	9.6800	-0.921%	1	388	-84.091%
2026-02-05	9.7700	9.7700	9.7700	9.7700	+22.125%	1	388	-84.237%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-15.789%	2	387	-80.750%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+7.955%	1	389	-83.789%
2026-01-20	8.8000	8.8000	8.8000	8.8000	+3.408%	1	389	-82.500%
2026-01-15	8.5100	8.5100	8.5100	8.5100	-3.295%	1	389	-81.904%
2026-01-14	8.8000	8.8000	8.8000	8.8000	+3.651%	6	389	-82.500%
2026-01-12	8.4900	8.4900	8.4900	8.4900	+1.434%	1	383	-81.861%
2026-01-07	8.4900	8.4900	8.3700	8.3700	-2.448%	2	383	-81.601%
2026-01-05	8.6800	8.6800	8.5500	8.5800	-5.193%	44	383	-82.051%
2026-01-02	8.9900	9.0700	8.9900	9.0500	+2.841%	3	383	-82.983%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+7.317%	1	382	-82.500%
2025-12-26	8.2000	8.2000	8.1500	8.2000	-4.429%	170	382	-81.220%
2025-12-24	8.6000	8.6600	8.5800	8.5800	-3.704%	4	318	-82.051%
2025-12-23	8.8800	8.9100	8.8800	8.9100	-3.047%	2	318	-82.716%
2025-12-22	8.7200	9.1900	8.7200	9.1900	+0.328%	26	318	-83.243%
2025-12-19	9.3500	9.3500	9.0800	9.1600	+16.688%	154	305	-83.188%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-21.891%	2	284	-80.382%
2025-11-26	10.1000	10.1000	10.0500	10.0500	-18.425%	352	438	-84.677%
2025-11-21	12.1500	12.3200	12.1500	12.3200	+140.156%	12	438	-87.500%
2025-11-12	5.1500	5.1500	5.1000	5.1300	+1.786%	22	31	-69.981%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+1.818%	1	30	-69.444%
2025-10-27	4.9500	4.9500	4.9500	4.9500	-4.440%	1	29	-68.889%
2025-10-08	5.1800	5.1800	5.1800	5.1800	-1.333%	5	29	-70.270%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-4.545%	5	29	-70.667%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-5.983%	2	29	-72.000%
2025-09-04	5.8500	5.8500	5.8500	5.8500	-7.143%	1	29	-73.675%
2025-07-31	6.3000	6.3000	6.3000	6.3000	+0.800%	1	29	-75.556%
2025-07-30	6.2500	6.2500	6.2500	6.2500	+1.461%	1	28	-75.360%
2025-07-28	6.1600	6.1600	6.1600	6.1600	0.000%	1	27	-75.000%
2025-07-25	6.1600	6.1600	6.1600	6.1600	+0.489%	1	26	-75.000%
2025-07-24	6.1300	6.1300	6.0800	6.1300	-3.465%	13	25	-74.878%
2025-07-21	6.3500	6.3500	6.3500	6.3500	-2.458%	21	23	-75.748%
2025-07-18	6.5500	6.5500	6.5100	6.5100	+3.333%	20	15	-76.344%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-27.168%	1	10	-75.556%
2025-05-29	8.6500	8.6500	8.6500	8.6500	-20.276%	1	9	-82.197%
2025-05-09	10.8500	10.8500	10.8500	10.8500	-7.265%	4	8	-85.806%
2025-05-01	11.7000	11.7000	11.7000	11.7000	-28.000%	1	8	-86.838%
2025-04-21	16.2500	16.2500	16.2500	16.2500	+15.658%	5	9	-90.523%
2025-04-16	13.9000	14.0500	13.5900	14.0500	-2.431%	16	9	-89.039%
2025-04-11	15.0500	15.2500	14.4000	14.4000	-4.446%	22	13	-89.306%
2025-04-10	15.0700	15.0700	15.0700	15.0700	+22.024%	1	7	-89.781%
2025-04-09	12.3500	12.3500	12.3500	12.3500	-29.307%	1	7	-87.530%
2025-04-08	14.5000	17.4700	14.5000	17.4700	0.000%	7	7	-91.185%