Dark

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

EOD

Aug 7, 2026

3.03-12.174%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.0300	3.0300	3.0300	3.0300	-12.174%	3	511	0.000%
2026-08-04	3.6100	3.6100	3.3500	3.4500	-16.867%	6	511	-12.174%
2026-08-03	4.2300	4.2300	4.1500	4.1500	-25.893%	15	513	-26.988%
2026-07-29	5.6000	5.6000	5.6000	5.6000	+4.673%	10	522	-45.893%
2026-07-28	5.3500	5.3500	5.3500	5.3500	+4.086%	1	522	-43.364%
2026-07-27	5.1400	5.1400	5.1400	5.1400	+14.222%	1	521	-41.051%
2026-07-22	4.5000	4.5000	4.5000	4.5000	-11.417%	1	521	-32.667%
2026-07-17	5.0400	5.0800	5.0400	5.0800	+13.647%	2	521	-40.354%
2026-07-16	4.4700	4.4700	4.4700	4.4700	+2.759%	1	521	-32.215%
2026-07-14	4.9400	4.9400	4.3500	4.3500	+1.163%	4	523	-30.345%
2026-07-10	3.1000	4.3000	3.1000	4.3000	+0.703%	2	524	-29.535%
2026-07-09	4.2700	4.2700	4.2700	4.2700	-0.698%	3	523	-29.040%
2026-07-06	4.3900	4.3900	4.3000	4.3000	-9.474%	2	520	-29.535%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+7.710%	1	521	-36.211%
2026-07-01	4.4100	4.4100	4.4100	4.4100	-3.077%	1	521	-31.293%
2026-06-30	4.5500	4.5500	4.5500	4.5500	+3.175%	1	521	-33.407%
2026-06-29	4.6000	4.6300	4.4100	4.4100	-12.326%	4	521	-31.293%
2026-06-26	5.0300	5.0300	5.0300	5.0300	-0.593%	1	519	-39.761%
2026-06-25	4.7700	5.0600	4.7700	5.0600	-7.156%	5	519	-40.119%
2026-06-24	5.4500	5.4500	5.4500	5.4500	+4.406%	1	518	-44.404%
2026-06-23	5.2000	5.2200	4.9500	5.2200	+20.833%	5	518	-41.954%
2026-06-22	4.3200	4.3200	4.3200	4.3200	-0.461%	1	517	-29.861%
2026-06-18	4.3400	4.3400	4.3400	4.3400	-4.194%	1	515	-30.184%
2026-06-17	4.5300	4.5300	4.5300	4.5300	+2.489%	1	515	-33.113%
2026-06-16	4.1300	4.4200	4.1300	4.4200	+8.600%	2	515	-31.448%
2026-06-15	4.0700	4.0700	4.0700	4.0700	-11.522%	1	514	-25.553%
2026-06-05	4.2700	4.6000	4.2700	4.6000	+21.053%	2	514	-34.130%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-4.762%	1	516	-20.263%
2026-06-01	3.9000	3.9900	3.9000	3.9900	+7.838%	3	515	-24.060%
2026-05-29	4.0500	4.0500	3.7000	3.7000	-6.329%	22	518	-18.108%
2026-05-28	4.2200	4.2800	3.9500	3.9500	-4.819%	7	507	-23.291%
2026-05-27	4.2900	4.2900	4.1500	4.1500	+2.469%	5	510	-26.988%
2026-05-26	4.0700	4.0700	4.0500	4.0500	-5.594%	3	509	-25.185%
2026-05-22	4.3700	4.3700	4.2400	4.2900	-4.027%	17	508	-29.371%
2026-05-21	4.5500	4.5500	4.4700	4.4700	-2.826%	10	511	-32.215%
2026-05-20	4.6200	4.6200	4.5400	4.6000	-5.155%	8	511	-34.130%
2026-05-19	4.8700	4.8700	4.6500	4.8500	+1.253%	20	512	-37.526%
2026-05-18	4.7000	4.9200	4.7000	4.7900	+0.419%	7	512	-36.743%
2026-05-15	4.8600	4.8600	4.7700	4.7700	+3.696%	9	512	-36.478%
2026-05-14	4.7100	4.7100	4.5400	4.6000	-1.709%	6	497	-34.130%
2026-05-13	4.7400	4.7700	4.6800	4.6800	-6.400%	7	495	-35.256%
2026-05-12	4.9000	5.0000	4.8000	5.0000	+3.734%	23	495	-39.400%
2026-05-11	4.8200	4.8200	4.8200	4.8200	-7.486%	3	495	-37.137%
2026-05-07	5.2100	5.2100	5.2100	5.2100	-1.326%	2	490	-41.843%
2026-05-06	5.2700	5.3300	5.1200	5.2800	-6.878%	35	490	-42.614%
2026-05-05	5.5000	5.6700	5.4300	5.6700	+0.354%	10	489	-46.561%
2026-05-04	5.6600	5.6600	5.6000	5.6500	-1.224%	3	489	-46.372%
2026-05-01	5.6900	5.9500	5.5500	5.7200	-6.230%	35	460	-47.028%
2026-04-30	6.2500	6.2500	6.1000	6.1000	-3.937%	19	460	-50.328%
2026-04-27	6.3300	6.3500	6.2700	6.3500	+0.158%	16	460	-52.283%
2026-04-24	6.7000	6.7000	6.2000	6.3400	-8.646%	6	456	-52.208%
2026-04-21	6.9400	6.9400	6.9400	6.9400	+2.059%	4	455	-56.340%
2026-04-17	6.9300	6.9300	6.8000	6.8000	-10.172%	201	454	-55.441%
2026-04-15	7.4900	7.5700	7.4900	7.5700	-2.196%	205	454	-59.974%
2026-04-14	7.8000	7.8000	7.7400	7.7400	-13.520%	41	358	-60.853%
2026-04-13	9.0000	9.0000	8.9500	8.9500	-0.556%	6	398	-66.145%
2026-04-09	9.4000	9.4000	9.0000	9.0000	-5.759%	4	398	-66.333%
2026-04-08	9.1100	9.5500	9.0300	9.5500	-12.466%	7	400	-68.272%
2026-04-06	11.5000	11.5000	10.9100	10.9100	-11.229%	2	399	-72.227%
2026-04-02	12.2900	12.2900	12.2900	12.2900	+5.133%	1	398	-75.346%
2026-04-01	11.6900	11.6900	11.6900	11.6900	-1.765%	1	398	-74.080%
2026-03-31	11.9000	11.9000	11.9000	11.9000	-15.302%	1	398	-74.538%
2026-03-30	13.2000	14.0500	13.2000	14.0500	+4.306%	7	397	-78.434%
2026-03-27	13.4700	13.4700	13.4700	13.4700	+20.807%	1	391	-77.506%
2026-03-25	11.1500	11.1500	11.1500	11.1500	+4.011%	1	390	-72.825%
2026-03-23	10.7200	10.7200	10.7200	10.7200	-10.667%	1	391	-71.735%
2026-03-20	11.5000	12.0000	11.5000	12.0000	+8.108%	16	390	-74.750%
2026-03-19	10.9600	11.1000	10.9600	11.1000	+4.717%	12	374	-72.703%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+9.845%	2	408	-71.415%
2026-03-17	9.9500	10.0300	9.6500	9.6500	-7.212%	3	406	-68.601%
2026-03-16	10.4000	10.4000	10.1000	10.4000	-5.455%	12	406	-70.865%
2026-03-13	10.9000	11.0000	10.7500	11.0000	+7.632%	63	410	-72.455%
2026-03-12	10.2200	10.2200	10.2200	10.2200	+5.907%	1	356	-70.352%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-11.468%	1	356	-68.601%
2026-03-09	10.9000	10.9000	10.9000	10.9000	+8.028%	2	355	-72.202%
2026-03-03	10.7500	10.7500	10.0900	10.0900	+6.211%	40	355	-69.970%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+6.742%	40	357	-68.105%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-7.388%	5	394	-65.955%
2026-02-24	9.6100	9.6100	9.6100	9.6100	-4.568%	2	394	-68.470%
2026-02-23	10.0700	10.0700	10.0700	10.0700	+8.396%	3	392	-69.911%
2026-02-18	9.2900	9.2900	9.2900	9.2900	-11.776%	1	389	-67.384%
2026-02-17	10.5300	10.5300	10.5300	10.5300	+8.781%	1	389	-71.225%
2026-02-09	9.6800	9.6800	9.6800	9.6800	-0.921%	1	388	-68.698%
2026-02-05	9.7700	9.7700	9.7700	9.7700	+22.125%	1	388	-68.987%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-15.789%	2	387	-62.125%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+7.955%	1	389	-68.105%
2026-01-20	8.8000	8.8000	8.8000	8.8000	+3.408%	1	389	-65.568%
2026-01-15	8.5100	8.5100	8.5100	8.5100	-3.295%	1	389	-64.395%
2026-01-14	8.8000	8.8000	8.8000	8.8000	+3.651%	6	389	-65.568%
2026-01-12	8.4900	8.4900	8.4900	8.4900	+1.434%	1	383	-64.311%
2026-01-07	8.4900	8.4900	8.3700	8.3700	-2.448%	2	383	-63.799%
2026-01-05	8.6800	8.6800	8.5500	8.5800	-5.193%	44	383	-64.685%
2026-01-02	8.9900	9.0700	8.9900	9.0500	+2.841%	3	383	-66.519%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+7.317%	1	382	-65.568%
2025-12-26	8.2000	8.2000	8.1500	8.2000	-4.429%	170	382	-63.049%
2025-12-24	8.6000	8.6600	8.5800	8.5800	-3.704%	4	318	-64.685%
2025-12-23	8.8800	8.9100	8.8800	8.9100	-3.047%	2	318	-65.993%
2025-12-22	8.7200	9.1900	8.7200	9.1900	+0.328%	26	318	-67.029%
2025-12-19	9.3500	9.3500	9.0800	9.1600	+16.688%	154	305	-66.921%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-21.891%	2	284	-61.401%
2025-11-26	10.1000	10.1000	10.0500	10.0500	-18.425%	352	438	-69.851%
2025-11-21	12.1500	12.3200	12.1500	12.3200	+140.156%	12	438	-75.406%
2025-11-12	5.1500	5.1500	5.1000	5.1300	+1.786%	22	31	-40.936%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+1.818%	1	30	-39.881%
2025-10-27	4.9500	4.9500	4.9500	4.9500	-4.440%	1	29	-38.788%
2025-10-08	5.1800	5.1800	5.1800	5.1800	-1.333%	5	29	-41.506%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-4.545%	5	29	-42.286%
2025-09-17	5.5000	5.5000	5.5000	5.5000	-5.983%	2	29	-44.909%
2025-09-04	5.8500	5.8500	5.8500	5.8500	-7.143%	1	29	-48.205%
2025-07-31	6.3000	6.3000	6.3000	6.3000	+0.800%	1	29	-51.905%
2025-07-30	6.2500	6.2500	6.2500	6.2500	+1.461%	1	28	-51.520%
2025-07-28	6.1600	6.1600	6.1600	6.1600	0.000%	1	27	-50.812%
2025-07-25	6.1600	6.1600	6.1600	6.1600	+0.489%	1	26	-50.812%
2025-07-24	6.1300	6.1300	6.0800	6.1300	-3.465%	13	25	-50.571%
2025-07-21	6.3500	6.3500	6.3500	6.3500	-2.458%	21	23	-52.283%
2025-07-18	6.5500	6.5500	6.5100	6.5100	+3.333%	20	15	-53.456%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-27.168%	1	10	-51.905%
2025-05-29	8.6500	8.6500	8.6500	8.6500	-20.276%	1	9	-64.971%
2025-05-09	10.8500	10.8500	10.8500	10.8500	-7.265%	4	8	-72.074%
2025-05-01	11.7000	11.7000	11.7000	11.7000	-28.000%	1	8	-74.103%
2025-04-21	16.2500	16.2500	16.2500	16.2500	+15.658%	5	9	-81.354%
2025-04-16	13.9000	14.0500	13.5900	14.0500	-2.431%	16	9	-78.434%
2025-04-11	15.0500	15.2500	14.4000	14.4000	-4.446%	22	13	-78.958%
2025-04-10	15.0700	15.0700	15.0700	15.0700	+22.024%	1	7	-79.894%
2025-04-09	12.3500	12.3500	12.3500	12.3500	-29.307%	1	7	-75.466%
2025-04-08	14.5000	17.4700	14.5000	17.4700	0.000%	7	7	-82.656%