Dark

TQQQ20270115P48.5
TQQQ Jan 15 2027 48.50 Put (TQQQ270115P00048500)
option OPRA

EOD

Aug 10, 2026

3.38-6.111%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3800	3.3800	3.3800	3.3800	-6.111%	1	307	0.000%
2026-08-07	3.6500	3.6500	3.6000	3.6000	-7.216%	2	307	-6.111%
2026-08-05	3.8800	3.8800	3.8800	3.8800	+0.258%	1	306	-12.887%
2026-08-04	4.2000	4.2500	3.8700	3.8700	-36.349%	35	305	-12.661%
2026-07-28	6.0800	6.0800	6.0800	6.0800	+26.667%	1	303	-44.408%
2026-07-15	5.9500	5.9500	4.8000	4.8000	-4.950%	102	302	-29.583%
2026-07-14	5.0500	5.0500	5.0500	5.0500	+1.000%	2	202	-33.069%
2026-07-13	5.0000	5.0000	5.0000	5.0000	-5.482%	2	203	-32.400%
2026-07-07	5.2900	5.2900	5.2900	5.2900	+15.251%	1	204	-36.106%
2026-06-30	4.7600	4.8400	4.5900	4.5900	-10.000%	22	207	-26.362%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-11.304%	50	199	-33.725%
2026-06-23	5.7500	5.7500	5.7500	5.7500	+20.545%	2	150	-41.217%
2026-06-18	4.7700	4.7700	4.7700	4.7700	+3.696%	1	153	-29.140%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-5.155%	1	153	-26.522%
2026-06-15	4.8500	4.8500	4.8500	4.8500	-22.400%	2	156	-30.309%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+16.822%	1	156	-45.920%
2026-06-08	5.3500	5.3500	5.3500	5.3500	+22.989%	1	155	-36.822%
2026-06-02	4.3500	4.3500	4.2700	4.3500	+8.209%	4	160	-22.299%
2026-06-01	4.3000	4.4000	4.0200	4.0200	-9.050%	7	162	-15.920%
2026-05-29	4.7500	4.7500	4.3200	4.4200	-0.674%	25	163	-23.529%
2026-05-28	4.8000	4.8200	4.4400	4.4500	-5.319%	11	173	-24.045%
2026-05-27	4.7500	4.8500	4.6100	4.7000	+1.075%	40	174	-28.085%
2026-05-26	4.6700	4.7000	4.6000	4.6500	-8.284%	14	178	-27.312%
2026-05-21	5.1400	5.5000	5.0500	5.0700	-1.934%	148	183	-33.333%
2026-05-20	5.3200	5.3800	5.1700	5.1700	-6.000%	128	203	-34.623%
2026-05-19	5.5700	6.0000	5.4200	5.5000	0.000%	229	383	-38.545%
2026-05-18	5.2500	5.5300	5.2000	5.5000	+2.421%	30	383	-38.545%
2026-05-15	5.6800	5.6800	5.3000	5.3700	+3.468%	13	383	-37.058%
2026-05-14	5.1900	5.1900	5.1900	5.1900	-2.444%	1	216	-34.875%
2026-05-13	5.3100	5.3300	5.3100	5.3200	-4.317%	7	216	-36.466%
2026-05-12	5.7000	5.7000	5.5600	5.5600	+5.503%	2	216	-39.209%
2026-05-11	5.4200	5.4300	5.2700	5.2700	-8.348%	48	216	-35.863%
2026-05-07	5.8500	5.8500	5.7200	5.7500	-17.266%	17	206	-41.217%
2026-05-04	6.9500	6.9500	6.9500	6.9500	+7.419%	1	213	-51.367%
2026-05-01	6.5300	6.5300	6.4000	6.4700	-11.733%	6	214	-47.759%
2026-04-29	7.3300	7.3300	7.3300	7.3300	+0.964%	1	215	-53.888%
2026-04-27	7.2600	7.2600	7.2600	7.2600	+0.974%	1	215	-53.444%
2026-04-24	7.2200	7.2200	7.0000	7.1900	-6.136%	7	214	-52.990%
2026-04-23	7.6600	7.6600	7.6600	7.6600	+2.681%	1	214	-55.875%
2026-04-22	7.4600	7.4600	7.4600	7.4600	-4.113%	1	215	-54.692%
2026-04-20	7.6400	7.7800	7.5900	7.7800	-2.750%	3	215	-56.555%
2026-04-16	8.1500	8.1500	8.0000	8.0000	-8.046%	3	216	-57.750%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-12.121%	1	218	-61.149%
2026-04-13	10.2000	10.2000	9.7400	9.9000	-0.101%	4	219	-65.859%
2026-04-10	9.9200	9.9200	9.9100	9.9100	-2.843%	2	218	-65.893%
2026-04-09	10.6100	10.6100	10.2000	10.2000	-1.829%	4	220	-66.863%
2026-04-08	10.4000	10.7300	10.1000	10.3900	-24.161%	48	233	-67.469%
2026-03-23	13.7000	13.7000	13.7000	13.7000	+4.103%	1	238	-75.328%
2026-03-20	13.1600	13.1600	13.1600	13.1600	+5.703%	2	239	-74.316%
2026-03-19	12.4500	12.4500	12.4500	12.4500	+6.867%	20	239	-72.851%
2026-03-18	11.4500	11.6500	11.4500	11.6500	+6.881%	33	269	-70.987%
2026-03-17	11.0800	11.1000	10.9000	10.9000	-4.803%	70	245	-68.991%
2026-03-12	11.2800	11.5000	11.2500	11.4500	+3.996%	56	280	-70.480%
2026-03-11	11.0200	11.0200	11.0000	11.0100	+5.460%	12	226	-69.301%
2026-03-10	11.0000	11.0000	10.4400	10.4400	-15.466%	56	219	-67.625%
2026-03-09	12.2500	12.3500	12.2500	12.3500	+7.391%	4	263	-72.632%
2026-03-06	11.5300	11.5300	11.2300	11.5000	+6.481%	57	282	-70.609%
2026-03-05	10.7000	10.8000	10.7000	10.8000	-6.494%	4	231	-68.704%
2026-03-03	11.5000	11.5500	11.5000	11.5500	+8.962%	2	227	-70.736%
2026-03-02	11.0200	11.1500	10.6000	10.6000	+5.263%	9	226	-68.113%
2026-02-25	10.5000	10.5000	10.0700	10.0700	-9.848%	2	231	-66.435%
2026-02-23	10.9000	11.1700	10.9000	11.1700	+2.760%	8	231	-69.740%
2026-02-20	11.0000	11.0000	10.7900	10.8700	-5.478%	60	231	-68.905%
2026-02-19	10.9500	11.5000	10.9500	11.5000	+9.524%	31	183	-70.609%
2026-02-18	10.9500	10.9500	10.5000	10.5000	-7.244%	2	156	-67.810%
2026-02-13	11.3200	11.3200	11.3200	11.3200	+4.428%	2	156	-70.141%
2026-02-12	11.0000	11.0800	10.5500	10.8400	-0.276%	7	156	-68.819%
2026-02-09	10.8700	10.8700	10.8700	10.8700	-3.805%	10	155	-68.905%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-0.616%	1	155	-70.088%
2026-02-05	11.2500	11.3700	11.2500	11.3700	+9.327%	12	154	-70.273%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+11.828%	1	148	-67.500%
2026-02-02	9.3000	9.3000	9.3000	9.3000	-2.002%	5	149	-63.656%
2026-01-22	9.4900	9.4900	9.4900	9.4900	-12.211%	2	154	-64.384%
2026-01-21	10.8100	10.8100	10.8100	10.8100	+11.558%	2	156	-68.733%
2026-01-20	9.9300	9.9300	9.6900	9.6900	+3.636%	2	158	-65.119%
2026-01-14	9.3500	9.3500	9.3500	9.3500	-2.197%	1	157	-63.850%
2026-01-12	9.5600	9.5600	9.5600	9.5600	+2.246%	2	156	-64.644%
2026-01-07	9.3500	9.3500	9.3500	9.3500	-2.604%	1	154	-63.850%
2026-01-05	9.7000	9.7000	9.6000	9.6000	+2.455%	3	165	-64.792%
2025-12-31	9.3000	9.4200	9.2300	9.3700	+3.536%	116	165	-63.927%
2025-12-26	9.1600	9.1600	9.0500	9.0500	-2.793%	2	165	-62.652%
2025-12-23	9.3600	9.3600	9.3100	9.3100	-12.746%	2	165	-63.695%
2025-12-16	10.6700	10.6700	10.6700	10.6700	+8.656%	8	165	-68.322%
2025-12-09	10.1500	10.1500	9.8200	9.8200	-3.631%	10	173	-65.580%
2025-12-04	10.1900	10.1900	10.1900	10.1900	0.000%	3	164	-66.830%