Dark

TQQQ20270115P47
TQQQ Jan 15 2027 47.00 Put (TQQQ270115P00047000)
option OPRA

EOD

Oct 1, 2026

1.70+13.333%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7300	1.7600	1.7000	1.7000	+13.333%	4	520	0.000%
2026-09-30	1.5000	1.5000	1.5000	1.5000	-14.286%	1	521	+13.333%
2026-09-29	1.6800	1.7500	1.6800	1.7500	+4.790%	2	520	-2.857%
2026-09-28	1.8100	1.8100	1.6700	1.6700	+4.375%	2	519	+1.796%
2026-09-25	1.6000	1.6000	1.6000	1.6000	-5.882%	5	518	+6.250%
2026-09-24	1.8700	1.8800	1.7000	1.7000	+1.190%	12	526	0.000%
2026-09-23	1.6400	1.6800	1.6400	1.6800	+9.091%	11	529	+1.190%
2026-09-22	1.5800	1.5800	1.5400	1.5400	-9.412%	5	537	+10.390%
2026-09-21	1.8800	1.8800	1.6200	1.7000	-23.423%	19	535	0.000%
2026-09-18	2.1400	2.2200	2.1400	2.2200	-0.893%	2	536	-23.423%
2026-09-17	2.2400	2.2400	2.2400	2.2400	-8.571%	3	536	-24.107%
2026-09-16	2.6300	2.6300	2.4500	2.4500	-9.259%	15	536	-30.612%
2026-09-15	2.7000	2.7400	2.7000	2.7000	+5.882%	6	538	-37.037%
2026-09-14	2.9700	2.9700	2.5500	2.5500	+8.051%	6	539	-33.333%
2026-09-11	2.4200	2.4200	2.3600	2.3600	-14.493%	2	536	-27.966%
2026-09-10	2.7400	2.7600	2.7400	2.7600	+17.447%	2	536	-38.406%
2026-09-08	2.4700	2.4700	2.3500	2.3500	+2.174%	2	535	-27.660%
2026-09-04	2.3000	2.3000	2.3000	2.3000	-3.766%	10	545	-26.087%
2026-09-03	2.3900	2.3900	2.3900	2.3900	-9.470%	10	545	-28.870%
2026-09-02	2.5900	2.6400	2.5900	2.6400	+4.762%	10	545	-35.606%
2026-08-28	2.5200	2.5200	2.5200	2.5200	-14.576%	2	535	-32.540%
2026-08-26	3.1400	3.1400	2.9500	2.9500	-1.667%	4	535	-42.373%
2026-08-25	3.0500	3.1600	2.9500	3.0000	-4.459%	8	535	-43.333%
2026-08-24	3.2500	3.2500	3.1400	3.1400	+2.951%	6	537	-45.860%
2026-08-21	3.2300	3.2400	3.0500	3.0500	-6.442%	4	536	-44.262%
2026-08-20	3.2600	3.2600	3.2600	3.2600	+3.492%	1	535	-47.853%
2026-08-19	3.1700	3.2500	3.1500	3.1500	-1.563%	5	534	-46.032%
2026-08-18	3.2400	3.2400	3.1100	3.2000	+15.523%	19	535	-46.875%
2026-08-17	2.7200	2.7900	2.7100	2.7700	-1.773%	5	532	-38.628%
2026-08-14	2.7900	2.8300	2.7900	2.8200	-1.053%	17	532	-39.716%
2026-08-13	2.8500	2.8500	2.8500	2.8500	-5.000%	2	529	-40.351%
2026-08-12	3.0000	3.0000	2.9000	3.0000	-5.063%	3	528	-43.333%
2026-08-10	3.1600	3.1600	3.1600	3.1600	-4.242%	1	529	-46.203%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-5.714%	2	528	-48.485%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-6.417%	1	526	-51.429%
2026-08-04	3.7900	3.7900	3.7400	3.7400	-14.023%	3	525	-54.545%
2026-08-03	4.4400	4.4400	4.3400	4.3500	-26.271%	14	527	-60.920%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+8.856%	1	528	-71.186%
2026-07-27	5.4200	5.4200	5.4200	5.4200	+16.810%	1	527	-68.635%
2026-07-22	4.7300	4.7300	4.6400	4.6400	-1.066%	2	526	-63.362%
2026-07-21	4.6900	4.6900	4.6900	4.6900	-0.213%	1	525	-63.753%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-1.053%	1	524	-63.830%
2026-07-13	4.5500	4.7500	4.5500	4.7500	+5.088%	5	524	-64.211%
2026-07-10	3.3500	4.5300	3.3500	4.5200	0.000%	3	527	-62.389%
2026-07-09	4.5200	4.5200	4.5200	4.5200	-11.373%	3	529	-62.389%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+3.239%	9	529	-66.667%
2026-07-07	4.8900	4.9400	4.8900	4.9400	+8.571%	3	520	-65.587%
2026-07-06	4.6000	4.6000	4.4500	4.5500	-9.000%	8	521	-62.637%
2026-07-02	4.5700	5.0000	4.5700	5.0000	+14.943%	4	518	-66.000%
2026-06-30	4.5700	4.5700	4.3000	4.3500	-9.186%	4	518	-60.920%
2026-06-29	4.7900	4.7900	4.7900	4.7900	-8.413%	1	515	-64.509%
2026-06-26	5.5500	5.5500	5.2300	5.2300	+1.161%	27	515	-67.495%
2026-06-25	5.0500	5.2200	5.0500	5.1700	-7.679%	4	493	-67.118%
2026-06-23	5.2500	5.6000	5.2500	5.6000	+23.077%	3	492	-69.643%
2026-06-22	4.2500	4.5500	4.2000	4.5500	+1.790%	20	493	-62.637%
2026-06-18	4.4700	4.4700	4.4700	4.4700	+5.176%	1	476	-61.969%
2026-06-15	4.4000	4.4000	4.2500	4.2500	-27.966%	4	476	-60.000%
2026-06-11	5.8700	5.9000	5.8700	5.9000	+19.192%	3	476	-71.186%
2026-06-09	4.9500	4.9500	4.9500	4.9500	-7.129%	1	476	-65.657%
2026-06-05	4.5900	5.3300	4.5900	5.3300	+26.005%	14	475	-68.105%
2026-06-04	4.4000	4.4000	4.2300	4.2300	+0.714%	5	478	-59.811%
2026-06-03	4.2000	4.2300	4.2000	4.2000	+1.942%	4	478	-59.524%
2026-06-02	4.1200	4.1200	4.1200	4.1200	+0.733%	1	477	-58.738%
2026-06-01	4.0900	4.0900	4.0900	4.0900	-0.728%	1	478	-58.435%
2026-05-29	4.1200	4.1200	4.1200	4.1200	-0.483%	1	478	-58.738%
2026-05-28	4.4500	4.4600	4.1000	4.1400	-5.909%	22	479	-58.937%
2026-05-27	4.4500	4.5200	4.4000	4.4000	+1.852%	7	482	-61.364%
2026-05-26	4.4000	4.4200	4.1800	4.3200	-7.097%	16	485	-60.648%
2026-05-22	4.6200	4.6500	4.6200	4.6500	-2.720%	2	489	-63.441%
2026-05-21	4.9200	4.9200	4.7800	4.7800	-4.400%	17	488	-64.435%
2026-05-20	5.0000	5.0000	4.8900	5.0000	-2.344%	22	488	-66.000%
2026-05-19	5.1500	5.1500	5.1200	5.1200	-0.583%	36	501	-66.797%
2026-05-18	5.2000	5.2000	4.9200	5.1500	+3.000%	16	501	-66.990%
2026-05-15	5.2200	5.2200	5.0000	5.0000	+2.041%	10	501	-66.000%
2026-05-14	4.8200	4.9000	4.8200	4.9000	-4.854%	4	483	-65.306%
2026-05-13	5.0400	5.1500	4.9400	5.1500	-1.905%	4	483	-66.990%
2026-05-12	5.2800	5.2800	5.2500	5.2500	+7.143%	15	483	-67.619%
2026-05-11	4.9100	5.1700	4.8900	4.9000	-4.854%	8	483	-65.306%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-6.364%	1	475	-66.990%
2026-05-07	5.4000	5.5000	5.2800	5.5000	+0.917%	31	479	-69.091%
2026-05-06	5.5700	5.5700	5.4300	5.4500	-11.093%	37	494	-68.807%
2026-05-01	6.1300	6.1300	6.1300	6.1300	-12.429%	40	524	-72.268%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-4.762%	2	524	-75.714%
2026-04-20	6.7000	7.3500	6.7000	7.3500	+2.797%	3	524	-76.871%
2026-04-17	7.1900	7.1900	7.1500	7.1500	-10.625%	3	523	-76.224%
2026-04-15	7.8600	8.2000	7.8600	8.0000	+3.226%	6	523	-78.750%
2026-04-14	8.0000	8.4500	7.7500	7.7500	-11.226%	130	532	-78.065%
2026-04-13	9.4200	9.4200	8.7300	8.7300	-7.619%	9	652	-80.527%
2026-04-09	10.0400	11.1500	9.4500	9.4500	-6.157%	7	654	-82.011%
2026-04-08	8.0000	10.0700	8.0000	10.0700	-15.662%	13	656	-83.118%
2026-04-02	11.9400	11.9400	11.9400	11.9400	-7.082%	1	657	-85.762%
2026-03-31	13.5700	13.5700	12.8500	12.8500	-10.014%	17	657	-86.770%
2026-03-30	14.2800	14.2800	14.2800	14.2800	+0.563%	1	651	-88.095%
2026-03-27	13.7000	14.2000	13.6500	14.2000	+11.373%	22	651	-88.028%
2026-03-26	12.7500	12.7500	12.7500	12.7500	+8.974%	1	641	-86.667%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+1.739%	1	641	-85.470%
2026-03-23	12.6500	12.6500	11.0000	11.5000	-9.163%	4	641	-85.217%
2026-03-20	12.0500	12.6600	12.0000	12.6600	+16.467%	10	640	-86.572%
2026-03-18	10.5000	10.8700	10.5000	10.8700	+4.419%	110	642	-84.361%
2026-03-17	10.2600	10.4100	10.1000	10.4100	-2.437%	78	539	-83.670%
2026-03-16	10.6000	11.0000	10.5000	10.6700	-3.000%	15	498	-84.067%
2026-03-13	10.9000	11.2900	10.6000	11.0000	0.000%	9	501	-84.545%
2026-03-12	11.0000	11.0000	10.8200	11.0000	+4.762%	19	497	-84.545%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+0.671%	1	493	-83.810%
2026-03-09	11.0000	11.0000	10.4300	10.4300	+0.288%	8	492	-83.701%
2026-03-06	10.9100	10.9100	10.4000	10.4000	+5.263%	2	492	-83.654%
2026-03-05	10.0000	10.0000	9.8800	9.8800	+2.383%	6	492	-82.794%
2026-03-04	10.0600	10.5000	9.6000	9.6500	-8.962%	21	487	-82.383%
2026-03-03	12.0000	12.0000	10.5000	10.6000	+2.415%	29	494	-83.962%
2026-03-02	11.0000	11.0000	10.3500	10.3500	+3.500%	2	485	-83.575%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-5.660%	2	486	-83.000%
2026-02-23	10.1500	10.6000	10.1500	10.6000	+0.952%	3	486	-83.962%
2026-02-19	10.5000	10.5000	10.5000	10.5000	+0.962%	5	483	-83.810%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-3.882%	1	478	-83.654%
2026-02-17	11.0700	11.0700	10.8200	10.8200	+2.268%	2	478	-84.288%
2026-02-12	10.3000	10.5800	10.0500	10.5800	+11.368%	4	477	-83.932%
2026-02-10	9.5900	9.5900	9.5000	9.5000	-6.126%	2	474	-82.105%
2026-02-09	10.1200	10.1200	10.1200	10.1200	+2.016%	1	473	-83.202%
2026-02-06	9.9200	9.9200	9.9200	9.9200	-10.307%	1	473	-82.863%
2026-02-05	11.0500	11.1400	11.0500	11.0600	+9.505%	5	473	-84.629%
2026-02-04	10.0500	10.1000	10.0500	10.1000	+12.598%	2	471	-83.168%
2026-01-29	8.9700	8.9700	8.9700	8.9700	+8.991%	1	469	-81.048%
2026-01-26	8.9000	8.9000	8.1400	8.2300	-12.447%	4	470	-79.344%
2026-01-21	9.4000	9.4000	9.4000	9.4000	-1.571%	1	471	-81.915%
2026-01-20	9.5500	9.5500	9.5500	9.5500	+9.143%	1	472	-82.199%
2026-01-16	8.7500	8.7500	8.7500	8.7500	-5.303%	1	471	-80.571%
2026-01-14	8.8900	9.2400	8.8900	9.2400	+2.667%	20	471	-81.602%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-1.747%	1	461	-81.111%
2025-12-31	9.1200	9.1600	9.1200	9.1600	-2.345%	2	459	-81.441%
2025-12-30	8.8900	9.3800	8.8900	9.3800	+9.452%	4	459	-81.876%
2025-12-26	8.4900	8.5700	8.4400	8.5700	-4.566%	4	461	-80.163%
2025-12-24	8.9700	8.9800	8.9700	8.9800	+3.935%	2	459	-81.069%
2025-12-22	8.6100	8.6400	8.5900	8.6400	-12.462%	6	459	-80.324%
2025-12-18	9.4900	9.8700	9.4900	9.8700	-0.804%	2	457	-82.776%
2025-12-15	9.8200	9.9500	9.8200	9.9500	-0.500%	11	455	-82.915%
2025-12-12	9.8800	10.0000	9.8800	10.0000	+10.988%	2	445	-83.000%
2025-12-01	9.0100	9.0100	9.0100	9.0100	+0.446%	2	443	-81.132%
2025-11-28	8.9700	8.9700	8.9700	8.9700	-27.368%	2	443	-81.048%
2025-11-21	12.3500	12.3500	12.3500	12.3500	+118.584%	2	444	-86.235%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+6.604%	1	36	-69.912%
2025-10-27	4.9500	5.3000	4.9500	5.3000	-0.935%	2	36	-67.925%
2025-10-08	5.3500	5.3500	5.3500	5.3500	0.000%	1	36	-68.224%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-9.322%	1	37	-68.224%
2025-09-24	5.9000	5.9000	5.9000	5.9000	+6.115%	1	38	-71.186%
2025-09-22	5.5600	5.5600	5.5600	5.5600	-1.593%	1	38	-69.424%
2025-09-12	5.6500	5.6500	5.6500	5.6500	-8.871%	1	38	-69.912%
2025-08-29	6.1000	6.2300	6.1000	6.2000	-0.322%	4	35	-72.581%
2025-08-11	6.2200	6.2200	6.2200	6.2200	-7.852%	1	35	-72.669%
2025-08-04	6.8000	6.8000	6.7500	6.7500	+8.000%	7	35	-74.815%
2025-07-29	6.2000	6.2500	6.2000	6.2500	-5.303%	2	29	-72.800%
2025-07-23	6.6000	6.6000	6.6000	6.6000	-2.511%	3	29	-74.242%
2025-07-18	6.8200	6.8300	6.7500	6.7700	-3.286%	50	29	-74.889%
2025-07-08	7.0000	7.0000	7.0000	7.0000	-17.647%	2	27	-75.714%
2025-06-23	8.8500	8.8500	8.5000	8.5000	-5.345%	8	25	-80.000%
2025-06-20	8.9800	8.9800	8.9800	8.9800	+4.540%	2	22	-81.069%
2025-06-05	8.3800	8.5900	8.3800	8.5900	-2.052%	3	21	-80.210%
2025-06-04	8.7700	8.7700	8.7700	8.7700	-24.721%	10	9	-80.616%
2025-05-07	11.6500	11.6500	11.6500	11.6500	-5.668%	2	9	-85.408%
2025-05-06	12.3000	12.3500	12.3000	12.3500	+5.556%	2	7	-86.235%
2025-05-05	11.7000	11.7000	11.7000	11.7000	-20.300%	1	5	-85.470%
2025-04-16	14.5000	14.6800	14.4500	14.6800	+6.764%	4	4	-88.420%
2025-04-15	13.8000	13.8000	13.7500	13.7500	-3.846%	2	3	-87.636%
2025-04-11	14.3000	14.3000	14.3000	14.3000	-3.378%	2	1	-88.112%
2025-04-10	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-88.514%