Dark

TQQQ20270115P49.5
TQQQ Jan 15 2027 49.50 Put (TQQQ270115P00049500)
option OPRA

EOD

Aug 10, 2026

3.90+1.299%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9000	3.9000	3.9000	3.9000	+1.299%	1	250	0.000%
2026-08-07	3.8000	3.9000	3.8000	3.8500	-25.097%	4	250	+1.299%
2026-07-10	5.1400	5.1400	5.1400	5.1400	-11.684%	1	251	-24.125%
2026-07-08	5.8200	5.8200	5.8200	5.8200	+1.926%	1	252	-32.990%
2026-07-02	5.6700	5.7100	5.6700	5.7100	+18.219%	2	255	-31.699%
2026-06-30	4.8200	5.0200	4.8200	4.8300	-12.182%	9	255	-19.255%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+10.000%	1	256	-29.091%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-5.660%	1	255	-22.000%
2026-06-18	4.9400	5.3000	4.9400	5.3000	+3.718%	2	260	-26.415%
2026-06-17	5.1100	5.1100	5.1100	5.1100	+18.287%	1	260	-23.679%
2026-06-15	4.3000	4.4900	4.3000	4.3200	-20.879%	5	260	-9.722%
2026-06-12	5.4600	5.4600	5.4600	5.4600	-18.386%	1	260	-28.571%
2026-06-10	6.6900	6.6900	6.6900	6.6900	+16.754%	1	260	-41.704%
2026-06-09	5.7300	5.7300	5.7300	5.7300	+2.321%	1	258	-31.937%
2026-06-05	5.4400	5.6000	5.3700	5.6000	+17.400%	20	258	-30.357%
2026-06-04	4.7700	4.7700	4.7700	4.7700	+1.059%	1	254	-18.239%
2026-06-03	4.7200	4.7200	4.7200	4.7200	+5.122%	1	254	-17.373%
2026-06-02	4.4900	4.4900	4.4900	4.4900	+0.673%	1	254	-13.140%
2026-06-01	4.5400	4.5400	4.4200	4.4600	-4.497%	9	254	-12.556%
2026-05-28	4.6500	4.7500	4.6500	4.6700	-4.303%	7	252	-16.488%
2026-05-27	4.5900	5.0500	4.5600	4.8800	+2.306%	32	249	-20.082%
2026-05-26	4.9000	4.9000	4.7700	4.7700	-6.654%	9	261	-18.239%
2026-05-22	4.9600	5.1100	4.9600	5.1100	-2.294%	6	265	-23.679%
2026-05-21	5.3300	5.4600	5.1800	5.2300	-2.243%	53	263	-25.430%
2026-05-20	5.4300	5.4800	5.3500	5.3500	-5.142%	15	263	-27.103%
2026-05-19	5.6100	5.6400	5.6000	5.6400	-1.053%	23	276	-30.851%
2026-05-18	5.7200	5.7200	5.6500	5.7000	+0.707%	14	276	-31.579%
2026-05-15	5.7900	5.8000	5.6500	5.6600	+0.891%	20	276	-31.095%
2026-05-13	5.6000	5.6100	5.6000	5.6100	-2.604%	2	263	-30.481%
2026-05-12	5.7600	5.7600	5.7500	5.7600	-14.158%	15	253	-32.292%
2026-05-01	6.7500	6.8000	6.6000	6.7100	-5.092%	11	253	-41.878%
2026-04-30	7.0600	7.1400	6.9500	7.0700	-8.182%	6	253	-44.837%
2026-04-28	7.7000	7.7000	7.7000	7.7000	+5.191%	1	251	-49.351%
2026-04-24	7.3200	7.3200	7.3200	7.3200	-8.156%	1	252	-46.721%
2026-04-21	7.9700	7.9700	7.9700	7.9700	+1.399%	1	250	-51.066%
2026-04-17	7.8600	7.8600	7.8600	7.8600	-8.605%	2	250	-50.382%
2026-04-16	8.8700	8.8700	8.6000	8.6000	-4.972%	8	252	-54.651%
2026-04-15	9.0500	9.0500	9.0500	9.0500	-3.928%	10	248	-56.906%
2026-04-14	9.4200	9.4200	9.4200	9.4200	-5.611%	2	258	-58.599%
2026-04-13	10.1500	10.3000	9.9700	9.9800	-3.107%	27	260	-60.922%
2026-04-10	10.3000	10.3000	10.3000	10.3000	-4.364%	4	254	-62.136%
2026-04-09	10.7700	10.7700	10.7700	10.7700	-3.753%	2	252	-63.788%
2026-04-08	10.8500	11.1900	10.8500	11.1900	-26.382%	3	250	-65.147%
2026-03-31	15.2000	15.2000	15.2000	15.2000	-7.034%	1	249	-74.342%
2026-03-30	16.3500	16.3500	16.3500	16.3500	+18.478%	4	250	-76.147%
2026-03-20	13.6500	13.8300	13.6500	13.8000	+6.154%	14	250	-71.739%
2026-03-19	13.0000	13.0000	13.0000	13.0000	+10.169%	2	244	-70.000%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+3.509%	35	246	-66.949%
2026-03-11	11.4000	11.4000	11.0000	11.4000	0.000%	6	246	-65.789%
2026-03-10	11.4000	11.4000	11.4000	11.4000	-12.173%	2	244	-65.789%
2026-03-09	12.9800	12.9800	12.9800	12.9800	+1.884%	11	242	-69.954%
2026-03-03	12.7400	12.7400	12.7400	12.7400	+12.743%	10	242	-69.388%
2026-03-02	12.1500	12.1500	11.3000	11.3000	+4.147%	3	232	-65.487%
2026-02-27	10.8500	10.8500	10.8500	10.8500	0.000%	1	232	-64.055%
2026-02-26	10.8500	10.8500	10.8500	10.8500	+4.127%	5	232	-64.055%
2026-02-25	10.4200	10.4200	10.4200	10.4200	-8.836%	3	230	-62.572%
2026-02-24	11.4300	11.4300	11.4300	11.4300	+1.150%	20	230	-65.879%
2026-02-18	11.1000	11.3000	11.1000	11.3000	-3.748%	3	230	-65.487%
2026-02-13	11.7400	11.7400	11.7400	11.7400	+11.385%	3	227	-66.780%
2026-02-10	10.5400	10.5400	10.5400	10.5400	-0.284%	1	227	-62.998%
2026-02-09	12.0000	12.0000	10.5700	10.5700	-15.440%	3	228	-63.103%
2026-02-05	12.5000	12.5000	12.5000	12.5000	+6.838%	1	229	-68.800%
2026-02-04	11.1900	11.7000	11.1900	11.7000	+12.500%	10	228	-66.667%
2026-01-29	10.4000	10.4000	10.4000	10.4000	+13.043%	2	220	-62.500%
2026-01-27	9.2000	9.2000	9.2000	9.2000	-5.155%	10	220	-57.609%
2026-01-26	10.0100	10.0100	9.7000	9.7000	-11.818%	2	220	-59.794%
2026-01-21	11.1400	11.1400	11.0000	11.0000	+7.212%	3	220	-64.545%
2026-01-20	10.8500	10.8500	10.2600	10.2600	+3.323%	2	219	-61.988%
2026-01-16	9.6100	9.9300	9.6100	9.9300	-0.700%	2	219	-60.725%
2026-01-05	10.0000	10.0000	10.0000	10.0000	-1.672%	1	219	-61.000%
2026-01-02	10.1700	10.1700	10.1700	10.1700	+5.938%	1	219	-61.652%
2025-12-31	9.6000	9.6000	9.6000	9.6000	+2.128%	1	219	-59.375%
2025-12-26	9.1900	9.4300	9.1900	9.4000	-2.287%	108	219	-58.511%
2025-12-24	9.5800	9.6200	9.5800	9.6200	-3.607%	140	141	-59.459%
2025-12-22	9.9500	9.9800	9.9500	9.9800	-6.729%	2	141	-60.922%
2025-12-19	10.5000	10.7000	10.5000	10.7000	-3.517%	2	142	-63.551%
2025-12-18	11.0000	11.0900	11.0000	11.0900	-5.617%	4	142	-64.833%
2025-12-17	11.0100	11.7500	10.5000	11.7500	+6.239%	96	144	-66.809%
2025-12-16	11.3000	11.3000	11.0600	11.0600	-2.982%	4	131	-64.738%
2025-12-15	11.4000	11.4000	11.4000	11.4000	+2.151%	58	129	-65.789%
2025-12-12	11.0100	11.1600	11.0100	11.1600	+4.887%	11	95	-65.054%
2025-12-09	10.5700	10.6400	10.5700	10.6400	-5.000%	2	84	-63.346%
2025-11-28	10.1500	11.4000	10.1500	11.2000	-2.862%	6	84	-65.179%
2025-11-26	11.5300	11.5300	11.5300	11.5300	-4.315%	1	86	-66.175%
2025-11-25	12.1500	12.1500	12.0500	12.0500	-3.600%	2	86	-67.635%
2025-11-24	12.8900	12.9100	12.5000	12.5000	0.000%	6	84	-68.800%