Dark

TQQQ20270115P48
TQQQ Jan 15 2027 48.00 Put (TQQQ270115P00048000)
option OPRA

EOD

Aug 10, 2026

3.28-8.635%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.2300	3.2800	3.2300	3.2800	-8.635%	2	655	0.000%
2026-08-07	3.5900	3.5900	3.5900	3.5900	-5.526%	1	656	-8.635%
2026-08-06	3.8000	3.8000	3.8000	3.8000	+1.064%	1	656	-13.684%
2026-08-05	3.7300	3.7600	3.7300	3.7600	+1.897%	3	656	-12.766%
2026-08-04	4.1500	4.1500	3.6900	3.6900	-17.079%	7	666	-11.111%
2026-08-03	4.6500	4.6800	4.4500	4.4500	-23.408%	29	666	-26.292%
2026-07-30	5.9100	5.9100	5.8000	5.8100	-4.754%	100	658	-43.546%
2026-07-29	6.4900	6.4900	6.0500	6.1000	+3.390%	5	703	-46.230%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+2.609%	2	707	-44.407%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+8.902%	1	705	-42.957%
2026-07-20	5.9500	5.9500	5.2800	5.2800	+7.755%	20	705	-37.879%
2026-07-16	4.9000	4.9000	4.9000	4.9000	+1.031%	10	705	-33.061%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-2.020%	2	705	-32.371%
2026-07-13	4.8000	4.9500	4.8000	4.9500	+5.319%	5	706	-33.737%
2026-07-09	4.9300	4.9300	4.7000	4.7000	-10.476%	6	702	-30.213%
2026-07-07	5.4800	5.4800	5.2500	5.2500	+11.702%	4	704	-37.524%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+6.335%	1	704	-30.213%
2026-06-30	4.7800	4.7800	4.4200	4.4200	-11.600%	50	710	-25.792%
2026-06-29	5.2100	5.2100	5.0000	5.0000	-17.081%	5	689	-34.400%
2026-06-26	6.0300	6.0300	6.0300	6.0300	+17.087%	14	688	-45.605%
2026-06-25	5.1500	5.1500	5.1500	5.1500	-12.712%	1	688	-36.311%
2026-06-23	5.4800	5.9000	5.3000	5.9000	+24.211%	44	688	-44.407%
2026-06-22	4.6100	4.7500	4.6100	4.7500	-0.210%	3	658	-30.947%
2026-06-18	4.7800	4.7800	4.7600	4.7600	-8.462%	2	658	-31.092%
2026-06-17	4.7900	5.2000	4.7900	5.2000	+11.828%	3	658	-36.923%
2026-06-15	4.5700	4.6500	4.5000	4.6500	-1.064%	9	658	-29.462%
2026-06-12	5.9500	5.9500	4.7000	4.7000	-24.071%	6	658	-30.213%
2026-06-11	5.9500	6.1900	5.9500	6.1900	-6.777%	2	658	-47.011%
2026-06-10	6.2500	6.6400	6.0300	6.6400	+6.240%	6	658	-50.602%
2026-06-09	4.8100	6.2500	4.8100	6.2500	+20.192%	2	653	-47.520%
2026-06-05	4.9000	5.6400	4.9000	5.2000	+13.043%	20	654	-36.923%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+8.235%	1	661	-28.696%
2026-06-02	4.2800	4.2800	4.2500	4.2500	+0.711%	2	661	-22.824%
2026-06-01	4.3000	4.3000	4.1200	4.2200	-2.315%	10	660	-22.275%
2026-05-29	4.5100	4.5100	4.3200	4.3200	-1.818%	2	664	-24.074%
2026-05-28	4.6000	4.6700	4.1500	4.4000	-4.348%	17	663	-25.455%
2026-05-27	4.7000	4.7000	4.5700	4.6000	+1.770%	6	668	-28.696%
2026-05-26	4.5800	4.8000	4.4200	4.5200	-4.440%	27	681	-27.434%
2026-05-22	5.0000	5.0000	4.6900	4.7300	-1.046%	17	683	-30.655%
2026-05-21	5.1200	5.1200	4.7800	4.7800	-6.090%	51	682	-31.381%
2026-05-20	5.2700	5.3000	4.9600	5.0900	-4.323%	44	682	-35.560%
2026-05-19	5.3700	5.4500	5.3200	5.3200	-1.845%	3	666	-38.346%
2026-05-18	5.3200	5.4200	5.0500	5.4200	+3.633%	10	666	-39.483%
2026-05-15	5.2700	5.2700	5.1100	5.2300	+4.183%	18	666	-37.285%
2026-05-14	5.1500	5.1500	5.0000	5.0200	-3.089%	6	658	-34.661%
2026-05-13	5.2100	5.2500	5.1800	5.1800	-5.989%	18	661	-36.680%
2026-05-12	5.5100	5.5100	5.5100	5.5100	+6.576%	1	661	-40.472%
2026-05-11	5.2000	5.2000	5.1600	5.1700	-4.259%	12	661	-36.557%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-5.759%	1	662	-39.259%
2026-05-07	5.6300	5.8300	5.6300	5.7300	-1.207%	13	666	-42.757%
2026-05-06	5.8000	5.8100	5.8000	5.8000	-5.229%	4	669	-43.448%
2026-05-05	6.1900	6.1900	6.1200	6.1200	-6.135%	4	665	-46.405%
2026-05-04	6.3500	6.7300	6.3500	6.5200	+3.002%	12	663	-49.693%
2026-05-01	6.3400	6.3400	6.3200	6.3300	-9.312%	100	556	-48.183%
2026-04-27	7.0500	7.0500	6.9800	6.9800	-0.428%	19	559	-53.009%
2026-04-24	7.1000	7.1000	7.0000	7.0100	-3.973%	42	560	-53.210%
2026-04-23	7.3000	7.3000	7.3000	7.3000	0.000%	1	577	-55.068%
2026-04-22	7.3800	7.4000	7.2500	7.3000	-5.195%	24	578	-55.068%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-0.388%	1	576	-57.403%
2026-04-20	7.3700	7.7500	7.3700	7.7300	+2.114%	4	576	-57.568%
2026-04-17	7.5400	7.5900	7.5000	7.5700	-3.567%	17	574	-56.671%
2026-04-16	8.2000	8.2500	7.8500	7.8500	-5.988%	22	562	-58.217%
2026-04-15	8.4100	8.4800	8.2500	8.3500	-6.074%	4	547	-60.719%
2026-04-14	9.0000	9.0000	8.5700	8.8900	-5.426%	6	546	-63.105%
2026-04-13	9.8500	9.8500	9.4000	9.4000	-2.083%	5	547	-65.106%
2026-04-10	9.6000	9.6000	9.6000	9.6000	-3.904%	6	549	-65.833%
2026-04-09	10.5000	10.5000	9.9900	9.9900	-3.010%	17	555	-67.167%
2026-04-08	10.3000	10.3600	9.8100	10.3000	-14.167%	131	547	-68.155%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-8.257%	1	635	-72.667%
2026-03-31	13.1300	13.1300	13.0800	13.0800	-13.606%	2	635	-74.924%
2026-03-30	15.1400	15.1400	15.1400	15.1400	+3.557%	1	633	-78.336%
2026-03-27	14.6200	14.6200	14.6200	14.6200	+9.104%	100	632	-77.565%
2026-03-26	13.2500	13.4000	13.2500	13.4000	+14.530%	7	532	-75.522%
2026-03-23	11.7000	11.7000	11.7000	11.7000	-9.373%	1	537	-71.966%
2026-03-20	12.8000	13.1500	12.8000	12.9100	+7.137%	8	537	-74.593%
2026-03-19	12.0500	12.0500	12.0500	12.0500	+8.266%	10	540	-72.780%
2026-03-18	11.1300	11.1300	11.1300	11.1300	+3.535%	2	532	-70.530%
2026-03-17	10.9500	10.9500	10.7200	10.7500	-8.821%	6	530	-69.488%
2026-03-13	11.4000	11.7900	11.4000	11.7900	+5.268%	5	529	-72.180%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+6.161%	1	529	-70.714%
2026-03-11	10.5500	10.5500	10.5500	10.5500	-3.211%	5	529	-68.910%
2026-03-09	12.6800	12.6800	10.9000	10.9000	-5.217%	4	529	-69.908%
2026-03-06	11.5000	11.5000	10.8500	11.5000	+9.524%	100	531	-71.478%
2026-03-04	10.5100	10.5100	10.5000	10.5000	-9.170%	8	518	-68.762%
2026-03-03	11.7000	11.7000	11.5600	11.5600	+7.836%	3	512	-71.626%
2026-03-02	11.0500	11.0500	10.7200	10.7200	+4.585%	22	511	-69.403%
2026-02-27	10.5000	10.5000	10.2500	10.2500	+5.236%	3	504	-68.000%
2026-02-25	9.8500	9.9000	9.7400	9.7400	-8.972%	18	494	-66.324%
2026-02-24	9.6000	10.7000	9.6000	10.7000	-1.109%	2	494	-69.346%
2026-02-23	10.8200	10.8200	10.8200	10.8200	+3.541%	2	495	-69.686%
2026-02-20	10.4000	11.0000	10.1700	10.4500	-1.042%	24	495	-68.612%
2026-02-19	10.5600	10.5600	10.5600	10.5600	-0.377%	3	495	-68.939%
2026-02-18	10.5600	10.7100	9.2000	10.6000	-8.225%	11	492	-69.057%
2026-02-17	11.5500	11.5500	11.5500	11.5500	+17.259%	1	492	-71.602%
2026-02-13	10.7200	11.0900	9.8500	9.8500	-9.963%	8	488	-66.701%
2026-02-12	10.8300	10.9400	10.8300	10.9400	+14.795%	5	488	-70.018%
2026-02-11	9.5300	9.5300	9.5300	9.5300	-2.953%	300	483	-65.582%
2026-02-09	10.6200	10.6200	9.7900	9.8200	-6.298%	15	483	-66.599%
2026-02-06	11.0000	11.0000	10.4800	10.4800	-8.870%	21	482	-68.702%
2026-02-05	11.2500	11.5000	10.3000	11.5000	+14.428%	315	475	-71.478%
2026-02-04	10.0500	10.0500	10.0500	10.0500	+3.822%	1	176	-67.363%
2026-02-03	9.6800	9.6800	9.6800	9.6800	+10.251%	1	177	-66.116%
2026-01-26	9.2200	9.2200	8.7800	8.7800	-9.671%	52	176	-62.642%
2026-01-21	9.8500	10.6000	9.7200	9.7200	+1.994%	6	166	-66.255%
2026-01-20	10.0000	10.0000	9.5300	9.5300	+4.381%	3	164	-65.582%
2026-01-16	8.4000	9.1300	8.4000	9.1300	-3.793%	2	159	-64.074%
2026-01-14	9.3300	9.4900	9.3200	9.4900	+3.377%	3	159	-65.437%
2026-01-09	9.1800	9.1800	9.1800	9.1800	-3.165%	10	156	-64.270%
2026-01-07	9.5000	9.5100	9.4700	9.4800	+2.376%	39	166	-65.401%
2025-12-31	9.2400	9.2700	9.0700	9.2600	-1.068%	200	193	-64.579%
2025-12-30	9.3600	9.3600	9.3600	9.3600	+6.606%	1	193	-64.957%
2025-12-26	8.9400	8.9400	8.7800	8.7800	-3.516%	2	193	-62.642%
2025-12-22	9.6000	9.6000	9.0900	9.1000	-15.428%	10	193	-63.956%
2025-12-17	10.7600	10.7600	10.7600	10.7600	+4.669%	1	202	-69.517%
2025-12-16	10.2800	10.2800	10.2800	10.2800	-2.095%	16	202	-68.093%
2025-12-12	10.5000	10.5000	10.5000	10.5000	+11.465%	5	186	-68.762%
2025-12-05	9.4200	9.4200	9.4200	9.4200	-14.364%	20	181	-65.180%
2025-11-26	10.9000	11.0000	10.9000	11.0000	-14.663%	6	156	-70.182%
2025-11-21	12.8900	12.8900	12.8900	12.8900	+120.342%	1	156	-74.554%
2025-11-06	5.8500	5.8500	5.8500	5.8500	+11.429%	1	61	-43.932%
2025-10-27	5.2500	5.2500	5.2500	5.2500	-8.696%	2	60	-37.524%
2025-10-23	5.6700	5.7500	5.6700	5.7500	-10.575%	3	60	-42.957%
2025-10-14	6.4300	6.4300	6.4300	6.4300	-14.495%	12	62	-48.989%
2025-10-10	7.5200	7.5200	7.5200	7.5200	+24.298%	2	74	-56.383%
2025-09-11	6.0500	6.0500	6.0500	6.0500	-6.636%	1	72	-45.785%
2025-08-26	6.4800	6.4800	6.4800	6.4800	+2.047%	10	73	-49.383%
2025-08-22	5.8500	6.3500	5.8500	6.3500	+5.482%	10	83	-48.346%
2025-08-13	6.0200	6.0200	6.0200	6.0200	-14.123%	1	77	-45.515%
2025-07-18	7.1100	7.1100	6.9800	7.0100	-1.268%	20	77	-53.210%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-2.740%	6	75	-53.803%
2025-07-08	7.3000	7.3000	7.3000	7.3000	+9.774%	1	69	-55.068%
2025-07-03	6.6500	6.6500	6.6500	6.6500	-15.287%	1	69	-50.677%
2025-07-02	7.8500	7.8500	7.8500	7.8500	0.000%	10	69	-58.217%
2025-07-01	7.8500	7.8500	7.8500	7.8500	+1.290%	10	77	-58.217%
2025-06-27	7.7500	7.7500	7.7500	7.7500	-16.126%	10	72	-57.677%
2025-05-30	9.3500	9.5100	9.2400	9.2400	-2.737%	30	62	-64.502%
2025-05-29	9.5000	9.5000	9.5000	9.5000	-0.210%	1	77	-65.474%
2025-05-27	9.8900	9.8900	9.5200	9.5200	-10.610%	23	77	-65.546%
2025-05-23	10.6500	10.6500	10.6500	10.6500	+6.500%	2	62	-69.202%
2025-05-22	10.1000	10.1000	10.0000	10.0000	+2.881%	2	62	-67.200%
2025-05-20	9.7200	9.7200	9.7200	9.7200	-0.308%	8	62	-66.255%
2025-05-19	9.7500	9.7500	9.7500	9.7500	+14.706%	1	54	-66.359%
2025-05-13	8.5000	8.5000	8.5000	8.5000	-21.296%	1	55	-61.412%
2025-05-12	10.4800	10.8000	10.4800	10.8000	-13.253%	2	55	-69.630%
2025-05-08	12.4500	12.4500	12.4500	12.4500	+2.723%	1	55	-73.655%
2025-05-02	12.1200	12.1200	12.1200	12.1200	-3.962%	2	55	-72.937%
2025-05-01	11.9000	12.6200	11.9000	12.6200	-0.316%	24	54	-74.010%
2025-04-25	12.6600	12.6600	12.6600	12.6600	-11.345%	2	53	-74.092%
2025-04-24	14.2800	14.2800	14.2800	14.2800	-3.383%	3	52	-77.031%
2025-04-23	14.7800	14.7800	14.7800	14.7800	-10.043%	10	49	-77.808%
2025-04-22	16.7200	16.7200	16.4300	16.4300	-0.122%	15	39	-80.037%
2025-04-16	16.4500	16.4500	16.4500	16.4500	+18.516%	5	29	-80.061%
2025-04-15	13.8800	13.8800	13.8800	13.8800	-0.786%	1	29	-76.369%
2025-04-14	14.0600	14.3900	13.9900	13.9900	-12.943%	8	29	-76.555%
2025-04-10	15.5800	16.0700	15.5400	16.0700	-10.722%	3	22	-79.589%
2025-04-09	18.0000	18.0000	18.0000	18.0000	+9.422%	24	22	-81.778%
2025-04-08	16.4500	16.4500	16.4500	16.4500	0.000%	24	24	-80.061%