Dark

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

EOD

Sep 29, 2026

1.69-6.111%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6900	1.6900	1.6900	1.6900	-6.111%	1	703	0.000%
2026-09-25	1.8100	1.8200	1.8000	1.8000	-5.759%	3	703	-6.111%
2026-09-24	1.9500	1.9500	1.9100	1.9100	+4.945%	4	701	-11.518%
2026-09-23	1.7200	1.8200	1.7200	1.8200	+11.656%	5	697	-7.143%
2026-09-22	1.6300	1.6300	1.6300	1.6300	-9.945%	4	703	+3.681%
2026-09-21	1.9500	1.9500	1.7700	1.8100	-21.304%	29	700	-6.630%
2026-09-18	2.3000	2.3000	2.3000	2.3000	-4.167%	2	690	-26.522%
2026-09-17	2.4500	2.4500	2.4000	2.4000	-9.434%	11	690	-29.583%
2026-09-16	2.6300	2.6700	2.6300	2.6500	-8.621%	5	695	-36.226%
2026-09-15	2.9000	2.9000	2.9000	2.9000	+5.455%	1	696	-41.724%
2026-09-14	2.9000	2.9000	2.7500	2.7500	-6.143%	2	695	-38.545%
2026-09-10	2.9500	2.9500	2.8500	2.9300	+8.118%	7	695	-42.321%
2026-09-09	2.7300	2.7300	2.7100	2.7100	+7.540%	3	694	-37.638%
2026-09-08	2.6000	2.6000	2.5200	2.5200	0.000%	10	695	-32.937%
2026-09-03	2.5400	2.5400	2.5200	2.5200	-9.677%	13	692	-32.937%
2026-09-02	2.8600	2.8600	2.7700	2.7900	+0.360%	55	692	-39.427%
2026-09-01	2.7800	2.7800	2.7800	2.7800	+4.120%	1	705	-39.209%
2026-08-31	2.7100	2.7100	2.6500	2.6700	-16.822%	3	706	-36.704%
2026-08-25	3.2200	3.2500	3.2100	3.2100	-4.179%	8	709	-47.352%
2026-08-24	3.3500	3.3500	3.2800	3.3500	+2.446%	6	707	-49.552%
2026-08-21	3.2700	3.2700	3.2700	3.2700	-7.102%	2	710	-48.318%
2026-08-20	3.3800	3.5200	3.3800	3.5200	+5.389%	25	711	-51.989%
2026-08-19	3.2100	3.3400	3.2100	3.3400	-0.890%	2	694	-49.401%
2026-08-18	3.3500	3.4600	3.2500	3.3700	+15.017%	38	696	-49.852%
2026-08-17	2.8600	2.9300	2.8600	2.9300	-2.658%	12	671	-42.321%
2026-08-14	2.6200	3.0200	2.6200	3.0100	-11.471%	20	670	-43.854%
2026-08-11	3.4000	3.4000	3.4000	3.4000	+3.659%	15	670	-50.294%
2026-08-10	3.2300	3.2800	3.2300	3.2800	-8.635%	2	655	-48.476%
2026-08-07	3.5900	3.5900	3.5900	3.5900	-5.526%	1	656	-52.925%
2026-08-06	3.8000	3.8000	3.8000	3.8000	+1.064%	1	656	-55.526%
2026-08-05	3.7300	3.7600	3.7300	3.7600	+1.897%	3	656	-55.053%
2026-08-04	4.1500	4.1500	3.6900	3.6900	-17.079%	7	666	-54.201%
2026-08-03	4.6500	4.6800	4.4500	4.4500	-23.408%	29	666	-62.022%
2026-07-30	5.9100	5.9100	5.8000	5.8100	-4.754%	100	658	-70.912%
2026-07-29	6.4900	6.4900	6.0500	6.1000	+3.390%	5	703	-72.295%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+2.609%	2	707	-71.356%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+8.902%	1	705	-70.609%
2026-07-20	5.9500	5.9500	5.2800	5.2800	+7.755%	20	705	-67.992%
2026-07-16	4.9000	4.9000	4.9000	4.9000	+1.031%	10	705	-65.510%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-2.020%	2	705	-65.155%
2026-07-13	4.8000	4.9500	4.8000	4.9500	+5.319%	5	706	-65.859%
2026-07-09	4.9300	4.9300	4.7000	4.7000	-10.476%	6	702	-64.043%
2026-07-07	5.4800	5.4800	5.2500	5.2500	+11.702%	4	704	-67.810%
2026-07-02	4.7000	4.7000	4.7000	4.7000	+6.335%	1	704	-64.043%
2026-06-30	4.7800	4.7800	4.4200	4.4200	-11.600%	50	710	-61.765%
2026-06-29	5.2100	5.2100	5.0000	5.0000	-17.081%	5	689	-66.200%
2026-06-26	6.0300	6.0300	6.0300	6.0300	+17.087%	14	688	-71.973%
2026-06-25	5.1500	5.1500	5.1500	5.1500	-12.712%	1	688	-67.184%
2026-06-23	5.4800	5.9000	5.3000	5.9000	+24.211%	44	688	-71.356%
2026-06-22	4.6100	4.7500	4.6100	4.7500	-0.210%	3	658	-64.421%
2026-06-18	4.7800	4.7800	4.7600	4.7600	-8.462%	2	658	-64.496%
2026-06-17	4.7900	5.2000	4.7900	5.2000	+11.828%	3	658	-67.500%
2026-06-15	4.5700	4.6500	4.5000	4.6500	-1.064%	9	658	-63.656%
2026-06-12	5.9500	5.9500	4.7000	4.7000	-24.071%	6	658	-64.043%
2026-06-11	5.9500	6.1900	5.9500	6.1900	-6.777%	2	658	-72.698%
2026-06-10	6.2500	6.6400	6.0300	6.6400	+6.240%	6	658	-74.548%
2026-06-09	4.8100	6.2500	4.8100	6.2500	+20.192%	2	653	-72.960%
2026-06-05	4.9000	5.6400	4.9000	5.2000	+13.043%	20	654	-67.500%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+8.235%	1	661	-63.261%
2026-06-02	4.2800	4.2800	4.2500	4.2500	+0.711%	2	661	-60.235%
2026-06-01	4.3000	4.3000	4.1200	4.2200	-2.315%	10	660	-59.953%
2026-05-29	4.5100	4.5100	4.3200	4.3200	-1.818%	2	664	-60.880%
2026-05-28	4.6000	4.6700	4.1500	4.4000	-4.348%	17	663	-61.591%
2026-05-27	4.7000	4.7000	4.5700	4.6000	+1.770%	6	668	-63.261%
2026-05-26	4.5800	4.8000	4.4200	4.5200	-4.440%	27	681	-62.611%
2026-05-22	5.0000	5.0000	4.6900	4.7300	-1.046%	17	683	-64.271%
2026-05-21	5.1200	5.1200	4.7800	4.7800	-6.090%	51	682	-64.644%
2026-05-20	5.2700	5.3000	4.9600	5.0900	-4.323%	44	682	-66.798%
2026-05-19	5.3700	5.4500	5.3200	5.3200	-1.845%	3	666	-68.233%
2026-05-18	5.3200	5.4200	5.0500	5.4200	+3.633%	10	666	-68.819%
2026-05-15	5.2700	5.2700	5.1100	5.2300	+4.183%	18	666	-67.686%
2026-05-14	5.1500	5.1500	5.0000	5.0200	-3.089%	6	658	-66.335%
2026-05-13	5.2100	5.2500	5.1800	5.1800	-5.989%	18	661	-67.375%
2026-05-12	5.5100	5.5100	5.5100	5.5100	+6.576%	1	661	-69.328%
2026-05-11	5.2000	5.2000	5.1600	5.1700	-4.259%	12	661	-67.311%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-5.759%	1	662	-68.704%
2026-05-07	5.6300	5.8300	5.6300	5.7300	-1.207%	13	666	-70.506%
2026-05-06	5.8000	5.8100	5.8000	5.8000	-5.229%	4	669	-70.862%
2026-05-05	6.1900	6.1900	6.1200	6.1200	-6.135%	4	665	-72.386%
2026-05-04	6.3500	6.7300	6.3500	6.5200	+3.002%	12	663	-74.080%
2026-05-01	6.3400	6.3400	6.3200	6.3300	-9.312%	100	556	-73.302%
2026-04-27	7.0500	7.0500	6.9800	6.9800	-0.428%	19	559	-75.788%
2026-04-24	7.1000	7.1000	7.0000	7.0100	-3.973%	42	560	-75.892%
2026-04-23	7.3000	7.3000	7.3000	7.3000	0.000%	1	577	-76.849%
2026-04-22	7.3800	7.4000	7.2500	7.3000	-5.195%	24	578	-76.849%
2026-04-21	7.7000	7.7000	7.7000	7.7000	-0.388%	1	576	-78.052%
2026-04-20	7.3700	7.7500	7.3700	7.7300	+2.114%	4	576	-78.137%
2026-04-17	7.5400	7.5900	7.5000	7.5700	-3.567%	17	574	-77.675%
2026-04-16	8.2000	8.2500	7.8500	7.8500	-5.988%	22	562	-78.471%
2026-04-15	8.4100	8.4800	8.2500	8.3500	-6.074%	4	547	-79.760%
2026-04-14	9.0000	9.0000	8.5700	8.8900	-5.426%	6	546	-80.990%
2026-04-13	9.8500	9.8500	9.4000	9.4000	-2.083%	5	547	-82.021%
2026-04-10	9.6000	9.6000	9.6000	9.6000	-3.904%	6	549	-82.396%
2026-04-09	10.5000	10.5000	9.9900	9.9900	-3.010%	17	555	-83.083%
2026-04-08	10.3000	10.3600	9.8100	10.3000	-14.167%	131	547	-83.592%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-8.257%	1	635	-85.917%
2026-03-31	13.1300	13.1300	13.0800	13.0800	-13.606%	2	635	-87.080%
2026-03-30	15.1400	15.1400	15.1400	15.1400	+3.557%	1	633	-88.838%
2026-03-27	14.6200	14.6200	14.6200	14.6200	+9.104%	100	632	-88.440%
2026-03-26	13.2500	13.4000	13.2500	13.4000	+14.530%	7	532	-87.388%
2026-03-23	11.7000	11.7000	11.7000	11.7000	-9.373%	1	537	-85.556%
2026-03-20	12.8000	13.1500	12.8000	12.9100	+7.137%	8	537	-86.909%
2026-03-19	12.0500	12.0500	12.0500	12.0500	+8.266%	10	540	-85.975%
2026-03-18	11.1300	11.1300	11.1300	11.1300	+3.535%	2	532	-84.816%
2026-03-17	10.9500	10.9500	10.7200	10.7500	-8.821%	6	530	-84.279%
2026-03-13	11.4000	11.7900	11.4000	11.7900	+5.268%	5	529	-85.666%
2026-03-12	11.2000	11.2000	11.2000	11.2000	+6.161%	1	529	-84.911%
2026-03-11	10.5500	10.5500	10.5500	10.5500	-3.211%	5	529	-83.981%
2026-03-09	12.6800	12.6800	10.9000	10.9000	-5.217%	4	529	-84.495%
2026-03-06	11.5000	11.5000	10.8500	11.5000	+9.524%	100	531	-85.304%
2026-03-04	10.5100	10.5100	10.5000	10.5000	-9.170%	8	518	-83.905%
2026-03-03	11.7000	11.7000	11.5600	11.5600	+7.836%	3	512	-85.381%
2026-03-02	11.0500	11.0500	10.7200	10.7200	+4.585%	22	511	-84.235%
2026-02-27	10.5000	10.5000	10.2500	10.2500	+5.236%	3	504	-83.512%
2026-02-25	9.8500	9.9000	9.7400	9.7400	-8.972%	18	494	-82.649%
2026-02-24	9.6000	10.7000	9.6000	10.7000	-1.109%	2	494	-84.206%
2026-02-23	10.8200	10.8200	10.8200	10.8200	+3.541%	2	495	-84.381%
2026-02-20	10.4000	11.0000	10.1700	10.4500	-1.042%	24	495	-83.828%
2026-02-19	10.5600	10.5600	10.5600	10.5600	-0.377%	3	495	-83.996%
2026-02-18	10.5600	10.7100	9.2000	10.6000	-8.225%	11	492	-84.057%
2026-02-17	11.5500	11.5500	11.5500	11.5500	+17.259%	1	492	-85.368%
2026-02-13	10.7200	11.0900	9.8500	9.8500	-9.963%	8	488	-82.843%
2026-02-12	10.8300	10.9400	10.8300	10.9400	+14.795%	5	488	-84.552%
2026-02-11	9.5300	9.5300	9.5300	9.5300	-2.953%	300	483	-82.267%
2026-02-09	10.6200	10.6200	9.7900	9.8200	-6.298%	15	483	-82.790%
2026-02-06	11.0000	11.0000	10.4800	10.4800	-8.870%	21	482	-83.874%
2026-02-05	11.2500	11.5000	10.3000	11.5000	+14.428%	315	475	-85.304%
2026-02-04	10.0500	10.0500	10.0500	10.0500	+3.822%	1	176	-83.184%
2026-02-03	9.6800	9.6800	9.6800	9.6800	+10.251%	1	177	-82.541%
2026-01-26	9.2200	9.2200	8.7800	8.7800	-9.671%	52	176	-80.752%
2026-01-21	9.8500	10.6000	9.7200	9.7200	+1.994%	6	166	-82.613%
2026-01-20	10.0000	10.0000	9.5300	9.5300	+4.381%	3	164	-82.267%
2026-01-16	8.4000	9.1300	8.4000	9.1300	-3.793%	2	159	-81.490%
2026-01-14	9.3300	9.4900	9.3200	9.4900	+3.377%	3	159	-82.192%
2026-01-09	9.1800	9.1800	9.1800	9.1800	-3.165%	10	156	-81.590%
2026-01-07	9.5000	9.5100	9.4700	9.4800	+2.376%	39	166	-82.173%
2025-12-31	9.2400	9.2700	9.0700	9.2600	-1.068%	200	193	-81.749%
2025-12-30	9.3600	9.3600	9.3600	9.3600	+6.606%	1	193	-81.944%
2025-12-26	8.9400	8.9400	8.7800	8.7800	-3.516%	2	193	-80.752%
2025-12-22	9.6000	9.6000	9.0900	9.1000	-15.428%	10	193	-81.429%
2025-12-17	10.7600	10.7600	10.7600	10.7600	+4.669%	1	202	-84.294%
2025-12-16	10.2800	10.2800	10.2800	10.2800	-2.095%	16	202	-83.560%
2025-12-12	10.5000	10.5000	10.5000	10.5000	+11.465%	5	186	-83.905%
2025-12-05	9.4200	9.4200	9.4200	9.4200	-14.364%	20	181	-82.059%
2025-11-26	10.9000	11.0000	10.9000	11.0000	-14.663%	6	156	-84.636%
2025-11-21	12.8900	12.8900	12.8900	12.8900	+120.342%	1	156	-86.889%
2025-11-06	5.8500	5.8500	5.8500	5.8500	+11.429%	1	61	-71.111%
2025-10-27	5.2500	5.2500	5.2500	5.2500	-8.696%	2	60	-67.810%
2025-10-23	5.6700	5.7500	5.6700	5.7500	-10.575%	3	60	-70.609%
2025-10-14	6.4300	6.4300	6.4300	6.4300	-14.495%	12	62	-73.717%
2025-10-10	7.5200	7.5200	7.5200	7.5200	+24.298%	2	74	-77.527%
2025-09-11	6.0500	6.0500	6.0500	6.0500	-6.636%	1	72	-72.066%
2025-08-26	6.4800	6.4800	6.4800	6.4800	+2.047%	10	73	-73.920%
2025-08-22	5.8500	6.3500	5.8500	6.3500	+5.482%	10	83	-73.386%
2025-08-13	6.0200	6.0200	6.0200	6.0200	-14.123%	1	77	-71.927%
2025-07-18	7.1100	7.1100	6.9800	7.0100	-1.268%	20	77	-75.892%
2025-07-15	7.1000	7.1000	7.1000	7.1000	-2.740%	6	75	-76.197%
2025-07-08	7.3000	7.3000	7.3000	7.3000	+9.774%	1	69	-76.849%
2025-07-03	6.6500	6.6500	6.6500	6.6500	-15.287%	1	69	-74.586%
2025-07-02	7.8500	7.8500	7.8500	7.8500	0.000%	10	69	-78.471%
2025-07-01	7.8500	7.8500	7.8500	7.8500	+1.290%	10	77	-78.471%
2025-06-27	7.7500	7.7500	7.7500	7.7500	-16.126%	10	72	-78.194%
2025-05-30	9.3500	9.5100	9.2400	9.2400	-2.737%	30	62	-81.710%
2025-05-29	9.5000	9.5000	9.5000	9.5000	-0.210%	1	77	-82.211%
2025-05-27	9.8900	9.8900	9.5200	9.5200	-10.610%	23	77	-82.248%
2025-05-23	10.6500	10.6500	10.6500	10.6500	+6.500%	2	62	-84.131%
2025-05-22	10.1000	10.1000	10.0000	10.0000	+2.881%	2	62	-83.100%
2025-05-20	9.7200	9.7200	9.7200	9.7200	-0.308%	8	62	-82.613%
2025-05-19	9.7500	9.7500	9.7500	9.7500	+14.706%	1	54	-82.667%
2025-05-13	8.5000	8.5000	8.5000	8.5000	-21.296%	1	55	-80.118%
2025-05-12	10.4800	10.8000	10.4800	10.8000	-13.253%	2	55	-84.352%
2025-05-08	12.4500	12.4500	12.4500	12.4500	+2.723%	1	55	-86.426%
2025-05-02	12.1200	12.1200	12.1200	12.1200	-3.962%	2	55	-86.056%
2025-05-01	11.9000	12.6200	11.9000	12.6200	-0.316%	24	54	-86.609%
2025-04-25	12.6600	12.6600	12.6600	12.6600	-11.345%	2	53	-86.651%
2025-04-24	14.2800	14.2800	14.2800	14.2800	-3.383%	3	52	-88.165%
2025-04-23	14.7800	14.7800	14.7800	14.7800	-10.043%	10	49	-88.566%
2025-04-22	16.7200	16.7200	16.4300	16.4300	-0.122%	15	39	-89.714%
2025-04-16	16.4500	16.4500	16.4500	16.4500	+18.516%	5	29	-89.726%
2025-04-15	13.8800	13.8800	13.8800	13.8800	-0.786%	1	29	-87.824%
2025-04-14	14.0600	14.3900	13.9900	13.9900	-12.943%	8	29	-87.920%
2025-04-10	15.5800	16.0700	15.5400	16.0700	-10.722%	3	22	-89.484%
2025-04-09	18.0000	18.0000	18.0000	18.0000	+9.422%	24	22	-90.611%
2025-04-08	16.4500	16.4500	16.4500	16.4500	0.000%	24	24	-89.726%