Dark

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

EOD

Aug 10, 2026

3.16-4.242%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.1600	3.1600	3.1600	3.1600	-4.242%	1	529	0.000%
2026-08-07	3.3000	3.3000	3.3000	3.3000	-5.714%	2	528	-4.242%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-6.417%	1	526	-9.714%
2026-08-04	3.7900	3.7900	3.7400	3.7400	-14.023%	3	525	-15.508%
2026-08-03	4.4400	4.4400	4.3400	4.3500	-26.271%	14	527	-27.356%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+8.856%	1	528	-46.441%
2026-07-27	5.4200	5.4200	5.4200	5.4200	+16.810%	1	527	-41.697%
2026-07-22	4.7300	4.7300	4.6400	4.6400	-1.066%	2	526	-31.897%
2026-07-21	4.6900	4.6900	4.6900	4.6900	-0.213%	1	525	-32.623%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-1.053%	1	524	-32.766%
2026-07-13	4.5500	4.7500	4.5500	4.7500	+5.088%	5	524	-33.474%
2026-07-10	3.3500	4.5300	3.3500	4.5200	0.000%	3	527	-30.088%
2026-07-09	4.5200	4.5200	4.5200	4.5200	-11.373%	3	529	-30.088%
2026-07-08	5.1000	5.1000	5.1000	5.1000	+3.239%	9	529	-38.039%
2026-07-07	4.8900	4.9400	4.8900	4.9400	+8.571%	3	520	-36.032%
2026-07-06	4.6000	4.6000	4.4500	4.5500	-9.000%	8	521	-30.549%
2026-07-02	4.5700	5.0000	4.5700	5.0000	+14.943%	4	518	-36.800%
2026-06-30	4.5700	4.5700	4.3000	4.3500	-9.186%	4	518	-27.356%
2026-06-29	4.7900	4.7900	4.7900	4.7900	-8.413%	1	515	-34.029%
2026-06-26	5.5500	5.5500	5.2300	5.2300	+1.161%	27	515	-39.579%
2026-06-25	5.0500	5.2200	5.0500	5.1700	-7.679%	4	493	-38.878%
2026-06-23	5.2500	5.6000	5.2500	5.6000	+23.077%	3	492	-43.571%
2026-06-22	4.2500	4.5500	4.2000	4.5500	+1.790%	20	493	-30.549%
2026-06-18	4.4700	4.4700	4.4700	4.4700	+5.176%	1	476	-29.306%
2026-06-15	4.4000	4.4000	4.2500	4.2500	-27.966%	4	476	-25.647%
2026-06-11	5.8700	5.9000	5.8700	5.9000	+19.192%	3	476	-46.441%
2026-06-09	4.9500	4.9500	4.9500	4.9500	-7.129%	1	476	-36.162%
2026-06-05	4.5900	5.3300	4.5900	5.3300	+26.005%	14	475	-40.713%
2026-06-04	4.4000	4.4000	4.2300	4.2300	+0.714%	5	478	-25.296%
2026-06-03	4.2000	4.2300	4.2000	4.2000	+1.942%	4	478	-24.762%
2026-06-02	4.1200	4.1200	4.1200	4.1200	+0.733%	1	477	-23.301%
2026-06-01	4.0900	4.0900	4.0900	4.0900	-0.728%	1	478	-22.738%
2026-05-29	4.1200	4.1200	4.1200	4.1200	-0.483%	1	478	-23.301%
2026-05-28	4.4500	4.4600	4.1000	4.1400	-5.909%	22	479	-23.671%
2026-05-27	4.4500	4.5200	4.4000	4.4000	+1.852%	7	482	-28.182%
2026-05-26	4.4000	4.4200	4.1800	4.3200	-7.097%	16	485	-26.852%
2026-05-22	4.6200	4.6500	4.6200	4.6500	-2.720%	2	489	-32.043%
2026-05-21	4.9200	4.9200	4.7800	4.7800	-4.400%	17	488	-33.891%
2026-05-20	5.0000	5.0000	4.8900	5.0000	-2.344%	22	488	-36.800%
2026-05-19	5.1500	5.1500	5.1200	5.1200	-0.583%	36	501	-38.281%
2026-05-18	5.2000	5.2000	4.9200	5.1500	+3.000%	16	501	-38.641%
2026-05-15	5.2200	5.2200	5.0000	5.0000	+2.041%	10	501	-36.800%
2026-05-14	4.8200	4.9000	4.8200	4.9000	-4.854%	4	483	-35.510%
2026-05-13	5.0400	5.1500	4.9400	5.1500	-1.905%	4	483	-38.641%
2026-05-12	5.2800	5.2800	5.2500	5.2500	+7.143%	15	483	-39.810%
2026-05-11	4.9100	5.1700	4.8900	4.9000	-4.854%	8	483	-35.510%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-6.364%	1	475	-38.641%
2026-05-07	5.4000	5.5000	5.2800	5.5000	+0.917%	31	479	-42.545%
2026-05-06	5.5700	5.5700	5.4300	5.4500	-11.093%	37	494	-42.018%
2026-05-01	6.1300	6.1300	6.1300	6.1300	-12.429%	40	524	-48.450%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-4.762%	2	524	-54.857%
2026-04-20	6.7000	7.3500	6.7000	7.3500	+2.797%	3	524	-57.007%
2026-04-17	7.1900	7.1900	7.1500	7.1500	-10.625%	3	523	-55.804%
2026-04-15	7.8600	8.2000	7.8600	8.0000	+3.226%	6	523	-60.500%
2026-04-14	8.0000	8.4500	7.7500	7.7500	-11.226%	130	532	-59.226%
2026-04-13	9.4200	9.4200	8.7300	8.7300	-7.619%	9	652	-63.803%
2026-04-09	10.0400	11.1500	9.4500	9.4500	-6.157%	7	654	-66.561%
2026-04-08	8.0000	10.0700	8.0000	10.0700	-15.662%	13	656	-68.620%
2026-04-02	11.9400	11.9400	11.9400	11.9400	-7.082%	1	657	-73.534%
2026-03-31	13.5700	13.5700	12.8500	12.8500	-10.014%	17	657	-75.409%
2026-03-30	14.2800	14.2800	14.2800	14.2800	+0.563%	1	651	-77.871%
2026-03-27	13.7000	14.2000	13.6500	14.2000	+11.373%	22	651	-77.746%
2026-03-26	12.7500	12.7500	12.7500	12.7500	+8.974%	1	641	-75.216%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+1.739%	1	641	-72.991%
2026-03-23	12.6500	12.6500	11.0000	11.5000	-9.163%	4	641	-72.522%
2026-03-20	12.0500	12.6600	12.0000	12.6600	+16.467%	10	640	-75.039%
2026-03-18	10.5000	10.8700	10.5000	10.8700	+4.419%	110	642	-70.929%
2026-03-17	10.2600	10.4100	10.1000	10.4100	-2.437%	78	539	-69.645%
2026-03-16	10.6000	11.0000	10.5000	10.6700	-3.000%	15	498	-70.384%
2026-03-13	10.9000	11.2900	10.6000	11.0000	0.000%	9	501	-71.273%
2026-03-12	11.0000	11.0000	10.8200	11.0000	+4.762%	19	497	-71.273%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+0.671%	1	493	-69.905%
2026-03-09	11.0000	11.0000	10.4300	10.4300	+0.288%	8	492	-69.703%
2026-03-06	10.9100	10.9100	10.4000	10.4000	+5.263%	2	492	-69.615%
2026-03-05	10.0000	10.0000	9.8800	9.8800	+2.383%	6	492	-68.016%
2026-03-04	10.0600	10.5000	9.6000	9.6500	-8.962%	21	487	-67.254%
2026-03-03	12.0000	12.0000	10.5000	10.6000	+2.415%	29	494	-70.189%
2026-03-02	11.0000	11.0000	10.3500	10.3500	+3.500%	2	485	-69.469%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-5.660%	2	486	-68.400%
2026-02-23	10.1500	10.6000	10.1500	10.6000	+0.952%	3	486	-70.189%
2026-02-19	10.5000	10.5000	10.5000	10.5000	+0.962%	5	483	-69.905%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-3.882%	1	478	-69.615%
2026-02-17	11.0700	11.0700	10.8200	10.8200	+2.268%	2	478	-70.795%
2026-02-12	10.3000	10.5800	10.0500	10.5800	+11.368%	4	477	-70.132%
2026-02-10	9.5900	9.5900	9.5000	9.5000	-6.126%	2	474	-66.737%
2026-02-09	10.1200	10.1200	10.1200	10.1200	+2.016%	1	473	-68.775%
2026-02-06	9.9200	9.9200	9.9200	9.9200	-10.307%	1	473	-68.145%
2026-02-05	11.0500	11.1400	11.0500	11.0600	+9.505%	5	473	-71.429%
2026-02-04	10.0500	10.1000	10.0500	10.1000	+12.598%	2	471	-68.713%
2026-01-29	8.9700	8.9700	8.9700	8.9700	+8.991%	1	469	-64.771%
2026-01-26	8.9000	8.9000	8.1400	8.2300	-12.447%	4	470	-61.604%
2026-01-21	9.4000	9.4000	9.4000	9.4000	-1.571%	1	471	-66.383%
2026-01-20	9.5500	9.5500	9.5500	9.5500	+9.143%	1	472	-66.911%
2026-01-16	8.7500	8.7500	8.7500	8.7500	-5.303%	1	471	-63.886%
2026-01-14	8.8900	9.2400	8.8900	9.2400	+2.667%	20	471	-65.801%
2026-01-02	9.0000	9.0000	9.0000	9.0000	-1.747%	1	461	-64.889%
2025-12-31	9.1200	9.1600	9.1200	9.1600	-2.345%	2	459	-65.502%
2025-12-30	8.8900	9.3800	8.8900	9.3800	+9.452%	4	459	-66.311%
2025-12-26	8.4900	8.5700	8.4400	8.5700	-4.566%	4	461	-63.127%
2025-12-24	8.9700	8.9800	8.9700	8.9800	+3.935%	2	459	-64.811%
2025-12-22	8.6100	8.6400	8.5900	8.6400	-12.462%	6	459	-63.426%
2025-12-18	9.4900	9.8700	9.4900	9.8700	-0.804%	2	457	-67.984%
2025-12-15	9.8200	9.9500	9.8200	9.9500	-0.500%	11	455	-68.241%
2025-12-12	9.8800	10.0000	9.8800	10.0000	+10.988%	2	445	-68.400%
2025-12-01	9.0100	9.0100	9.0100	9.0100	+0.446%	2	443	-64.928%
2025-11-28	8.9700	8.9700	8.9700	8.9700	-27.368%	2	443	-64.771%
2025-11-21	12.3500	12.3500	12.3500	12.3500	+118.584%	2	444	-74.413%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+6.604%	1	36	-44.071%
2025-10-27	4.9500	5.3000	4.9500	5.3000	-0.935%	2	36	-40.377%
2025-10-08	5.3500	5.3500	5.3500	5.3500	0.000%	1	36	-40.935%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-9.322%	1	37	-40.935%
2025-09-24	5.9000	5.9000	5.9000	5.9000	+6.115%	1	38	-46.441%
2025-09-22	5.5600	5.5600	5.5600	5.5600	-1.593%	1	38	-43.165%
2025-09-12	5.6500	5.6500	5.6500	5.6500	-8.871%	1	38	-44.071%
2025-08-29	6.1000	6.2300	6.1000	6.2000	-0.322%	4	35	-49.032%
2025-08-11	6.2200	6.2200	6.2200	6.2200	-7.852%	1	35	-49.196%
2025-08-04	6.8000	6.8000	6.7500	6.7500	+8.000%	7	35	-53.185%
2025-07-29	6.2000	6.2500	6.2000	6.2500	-5.303%	2	29	-49.440%
2025-07-23	6.6000	6.6000	6.6000	6.6000	-2.511%	3	29	-52.121%
2025-07-18	6.8200	6.8300	6.7500	6.7700	-3.286%	50	29	-53.323%
2025-07-08	7.0000	7.0000	7.0000	7.0000	-17.647%	2	27	-54.857%
2025-06-23	8.8500	8.8500	8.5000	8.5000	-5.345%	8	25	-62.824%
2025-06-20	8.9800	8.9800	8.9800	8.9800	+4.540%	2	22	-64.811%
2025-06-05	8.3800	8.5900	8.3800	8.5900	-2.052%	3	21	-63.213%
2025-06-04	8.7700	8.7700	8.7700	8.7700	-24.721%	10	9	-63.968%
2025-05-07	11.6500	11.6500	11.6500	11.6500	-5.668%	2	9	-72.876%
2025-05-06	12.3000	12.3500	12.3000	12.3500	+5.556%	2	7	-74.413%
2025-05-05	11.7000	11.7000	11.7000	11.7000	-20.300%	1	5	-72.991%
2025-04-16	14.5000	14.6800	14.4500	14.6800	+6.764%	4	4	-78.474%
2025-04-15	13.8000	13.8000	13.7500	13.7500	-3.846%	2	3	-77.018%
2025-04-11	14.3000	14.3000	14.3000	14.3000	-3.378%	2	1	-77.902%
2025-04-10	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-78.649%