Dark

TQQQ20270115P47.5
TQQQ Jan 15 2027 47.50 Put (TQQQ270115P00047500)
option OPRA

EOD

Aug 10, 2026

3.27-12.567%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.2700	3.2700	3.2700	3.2700	-12.567%	1	624	0.000%
2026-08-04	3.7400	3.7400	3.7400	3.7400	-15.576%	1	625	-12.567%
2026-08-03	4.6900	4.6900	4.4300	4.4300	-7.708%	7	626	-26.185%
2026-07-21	4.8000	4.8000	4.8000	4.8000	-0.621%	1	622	-31.875%
2026-07-20	4.8300	4.8300	4.8300	4.8300	+6.154%	1	622	-32.298%
2026-07-14	4.5500	4.5500	4.5500	4.5500	-5.208%	2	622	-28.132%
2026-07-13	4.7500	4.8700	4.7500	4.8000	+5.960%	3	620	-31.875%
2026-07-10	4.5400	4.5400	4.5300	4.5300	-11.176%	2	623	-27.815%
2026-07-07	5.1000	5.1000	5.1000	5.1000	+11.597%	2	622	-35.882%
2026-07-01	4.5700	4.5700	4.5700	4.5700	+1.782%	3	623	-28.446%
2026-06-30	4.6300	4.6300	4.4600	4.4900	-16.387%	9	622	-27.171%
2026-06-25	5.2200	5.3700	5.2200	5.3700	+16.739%	3	614	-39.106%
2026-06-22	4.2500	4.9200	4.2500	4.6000	-1.709%	7	613	-28.913%
2026-06-18	4.6800	4.6800	4.6800	4.6800	-1.681%	1	614	-30.128%
2026-06-17	4.7600	4.7600	4.7600	4.7600	+2.366%	1	614	-31.303%
2026-06-16	4.6500	4.6500	4.6500	4.6500	+5.204%	1	614	-29.677%
2026-06-15	4.4200	4.4200	4.4200	4.4200	-21.770%	1	614	-26.018%
2026-06-12	4.9900	5.6500	4.5000	5.6500	-8.130%	7	614	-42.124%
2026-06-11	5.8500	6.1500	5.8500	6.1500	+43.692%	3	614	-46.829%
2026-06-04	4.5300	4.5300	4.2800	4.2800	+1.182%	2	616	-23.598%
2026-06-03	4.2300	4.2300	4.2300	4.2300	+4.444%	1	616	-22.695%
2026-06-01	4.1500	4.1900	4.0500	4.0500	-7.955%	8	615	-19.259%
2026-05-29	4.3000	4.4000	4.3000	4.4000	+2.326%	6	616	-25.682%
2026-05-28	4.5000	4.5000	4.3000	4.3000	-5.495%	23	620	-23.953%
2026-05-27	4.5200	4.6000	4.5200	4.5500	+4.119%	6	615	-28.132%
2026-05-26	4.5100	4.5700	4.3700	4.3700	-6.223%	28	616	-25.172%
2026-05-21	5.0000	5.0000	4.6600	4.6600	-7.905%	41	615	-29.828%
2026-05-20	5.1300	5.1700	4.9000	5.0600	-1.172%	37	615	-35.375%
2026-05-19	5.3200	5.3200	5.1200	5.1200	-3.578%	37	635	-36.133%
2026-05-18	5.3500	5.3500	5.2000	5.3100	+4.528%	7	635	-38.418%
2026-05-15	5.3700	5.3900	5.0700	5.0800	+2.419%	12	635	-35.630%
2026-05-14	4.9300	4.9600	4.9300	4.9600	-3.876%	3	636	-34.073%
2026-05-13	5.1600	5.1600	5.1600	5.1600	+0.389%	1	635	-36.628%
2026-05-11	5.1500	5.1500	5.1400	5.1400	-2.095%	2	635	-36.381%
2026-05-08	5.3000	5.3000	5.2500	5.2500	-6.082%	3	638	-37.714%
2026-05-07	5.5900	5.5900	5.5900	5.5900	+1.636%	1	638	-41.503%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-9.390%	1	639	-40.545%
2026-05-05	6.0000	6.0700	6.0000	6.0700	-3.651%	2	638	-46.129%
2026-05-04	6.1300	6.3000	6.1300	6.3000	+2.941%	2	639	-48.095%
2026-05-01	6.1500	6.1500	6.1200	6.1200	-11.942%	2	637	-46.569%
2026-04-29	6.6000	6.9500	6.6000	6.9500	-5.442%	11	637	-52.950%
2026-04-28	7.3500	7.3500	7.3500	7.3500	+8.088%	1	646	-55.510%
2026-04-24	6.8100	6.8100	6.7500	6.8000	-9.333%	12	647	-51.912%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+1.351%	1	646	-56.400%
2026-04-17	7.3100	7.4000	7.3100	7.4000	-12.426%	2	646	-55.811%
2026-04-15	8.4500	8.4500	8.4500	8.4500	-1.858%	1	646	-61.302%
2026-04-14	8.6100	8.6100	8.6100	8.6100	-6.919%	1	646	-62.021%
2026-04-13	9.6100	9.6100	9.2500	9.2500	-5.612%	36	646	-64.649%
2026-04-09	10.5000	10.5000	9.8000	9.8000	-3.922%	10	651	-66.633%
2026-04-08	10.0000	10.2000	9.9500	10.2000	-27.143%	4	652	-67.941%
2026-03-30	14.6000	14.6000	14.0000	14.0000	0.000%	4	648	-76.643%
2026-03-27	13.5000	14.0000	13.5000	14.0000	+12.360%	3	650	-76.643%
2026-03-26	12.4600	12.4600	12.4600	12.4600	-2.044%	1	651	-73.756%
2026-03-20	12.7200	12.7200	12.7000	12.7200	+9.655%	30	658	-74.292%
2026-03-19	11.8800	11.8800	11.6000	11.6000	+3.571%	2	673	-71.810%
2026-03-18	11.0500	11.2000	11.0500	11.2000	+7.177%	11	674	-70.804%
2026-03-17	10.6900	10.6900	9.8500	10.4500	-5.000%	23	669	-68.708%
2026-03-16	10.9200	11.0000	10.7300	11.0000	-5.254%	22	670	-70.273%
2026-03-13	10.9400	11.6100	10.9400	11.6100	+3.200%	6	673	-71.835%
2026-03-12	11.0500	11.3000	9.7000	11.2500	+6.132%	41	672	-70.933%
2026-03-09	10.6000	10.6000	10.6000	10.6000	-5.610%	2	648	-69.151%
2026-03-06	11.0000	11.2300	11.0000	11.2300	+1.998%	3	650	-70.882%
2026-03-03	11.3400	11.3400	11.0100	11.0100	+4.857%	6	647	-70.300%
2026-02-24	10.6500	10.6500	10.5000	10.5000	+2.439%	2	647	-68.857%
2026-02-20	10.2100	10.2800	9.9700	10.2500	-2.381%	22	647	-68.098%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-5.745%	1	647	-68.857%
2026-02-17	12.1500	12.1500	11.1400	11.1400	+5.393%	2	647	-70.646%
2026-02-12	10.5000	10.5700	10.5000	10.5700	+8.969%	4	645	-69.063%
2026-02-11	9.7000	9.7000	9.7000	9.7000	+2.105%	1	646	-66.289%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-5.000%	2	646	-65.579%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-3.382%	2	646	-67.300%
2026-02-05	10.3200	10.3500	10.3200	10.3500	-1.429%	2	646	-68.406%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+34.100%	50	644	-68.857%
2026-01-27	8.4800	8.4800	7.8300	7.8300	-8.421%	4	639	-58.238%
2026-01-26	8.5500	8.5500	8.5500	8.5500	-5.000%	1	640	-61.754%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-5.363%	2	641	-63.667%
2026-01-20	9.5100	9.5100	9.5100	9.5100	+1.711%	1	641	-65.615%
2026-01-14	9.5000	9.5000	9.3500	9.3500	+7.471%	3	640	-65.027%
2026-01-09	8.9300	8.9300	8.6700	8.7000	-7.937%	21	640	-62.414%
2026-01-05	9.0000	9.4500	9.0000	9.4500	+5.587%	6	639	-65.397%
2026-01-02	8.9500	8.9500	8.9500	8.9500	-1.105%	1	639	-63.464%
2025-12-31	8.9500	9.0700	8.9500	9.0500	-4.837%	98	610	-63.867%
2025-12-30	9.5100	9.5100	9.5100	9.5100	+3.934%	1	610	-65.615%
2025-12-29	9.1500	9.1500	9.1500	9.1500	+3.977%	1	609	-64.262%
2025-12-26	8.6700	8.8500	8.6000	8.8000	-4.865%	52	609	-62.841%
2025-12-24	9.0500	9.2500	9.0500	9.2500	+5.353%	8	603	-64.649%
2025-12-22	8.9600	8.9600	8.7300	8.7800	-15.981%	4	603	-62.756%
2025-12-16	10.4000	10.4500	10.4000	10.4500	+0.384%	2	604	-68.708%
2025-12-15	10.4100	10.4100	10.4100	10.4100	+8.438%	1	606	-68.588%
2025-12-11	9.6000	9.6000	9.6000	9.6000	0.000%	4	606	-65.938%
2025-12-09	9.6000	9.6000	9.6000	9.6000	-1.538%	1	606	-65.938%
2025-12-08	9.4500	9.7500	9.4500	9.7500	+5.748%	42	606	-66.462%
2025-12-05	9.2200	9.2200	9.2200	9.2200	-8.713%	20	646	-64.534%
2025-12-02	10.0000	10.1000	10.0000	10.1000	-1.077%	4	666	-67.624%
2025-12-01	10.2100	10.2100	10.2100	10.2100	-6.072%	80	666	-67.973%
2025-11-26	10.8700	10.8700	10.8700	10.8700	-5.066%	400	640	-69.917%
2025-11-25	11.4500	11.4500	11.4500	11.4500	-10.895%	1	640	-71.441%
2025-11-21	12.5600	12.8500	12.5600	12.8500	+18.981%	4	639	-74.553%
2025-11-20	11.0000	11.0000	10.8000	10.8000	0.000%	8	0	-69.722%