Dark

TQQQ20270115P49
TQQQ Jan 15 2027 49.00 Put (TQQQ270115P00049000)
option OPRA

EOD

Oct 1, 2026

1.97+4.787%(+0.09)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0400	2.0500	1.9700	1.9700	+4.787%	43	594	0.000%
2026-09-28	1.8800	1.8800	1.8800	1.8800	-3.093%	1	595	+4.787%
2026-09-24	2.1600	2.1600	1.9400	1.9400	+2.646%	2	596	+1.546%
2026-09-23	1.7800	1.9000	1.7600	1.8900	+9.249%	18	602	+4.233%
2026-09-22	1.8500	1.8500	1.7300	1.7300	-9.424%	24	602	+13.873%
2026-09-21	1.9700	1.9700	1.9100	1.9100	-22.041%	5	597	+3.141%
2026-09-18	2.4500	2.4500	2.4500	2.4500	-15.225%	10	600	-19.592%
2026-09-16	2.9900	2.9900	2.8900	2.8900	-6.774%	2	610	-31.834%
2026-09-15	3.0500	3.1600	3.0500	3.1000	+1.639%	5	611	-36.452%
2026-09-14	3.2700	3.2700	3.0500	3.0500	+6.272%	3	609	-35.410%
2026-09-09	2.8700	2.8700	2.8700	2.8700	+3.610%	2	608	-31.359%
2026-09-08	2.7700	2.7700	2.7700	2.7700	+5.725%	2	610	-28.881%
2026-09-04	2.6200	2.6200	2.6200	2.6200	-16.825%	3	605	-24.809%
2026-09-02	3.1500	3.1500	3.1500	3.1500	+1.286%	1	605	-37.460%
2026-09-01	3.0000	3.1100	2.8900	3.1100	+4.362%	52	624	-36.656%
2026-08-28	2.9400	2.9800	2.7000	2.9800	-12.865%	6	578	-33.893%
2026-08-25	3.4300	3.4300	3.4200	3.4200	-4.202%	2	581	-42.398%
2026-08-24	3.5700	3.5700	3.5700	3.5700	+2.882%	2	582	-44.818%
2026-08-21	3.5400	3.5400	3.4700	3.4700	-7.219%	5	581	-43.228%
2026-08-20	3.7200	3.7400	3.7200	3.7400	+5.949%	3	584	-47.326%
2026-08-19	3.4700	3.8500	3.4700	3.5300	-0.843%	7	583	-44.193%
2026-08-18	3.5400	3.5800	3.5200	3.5600	+15.584%	5	580	-44.663%
2026-08-17	2.9000	3.0800	2.9000	3.0800	-2.222%	5	578	-36.039%
2026-08-14	3.1000	3.2500	3.1000	3.1500	+3.279%	19	578	-37.460%
2026-08-13	3.0500	3.0500	3.0500	3.0500	-10.819%	1	582	-35.410%
2026-08-12	3.2900	3.4200	3.2900	3.4200	-4.469%	2	582	-42.398%
2026-08-11	3.6500	3.7000	3.5500	3.5800	-6.283%	7	583	-44.972%
2026-08-07	3.8200	3.8200	3.8200	3.8200	-5.679%	1	586	-48.429%
2026-08-06	4.0100	4.0500	4.0100	4.0500	+4.113%	2	586	-51.358%
2026-08-05	3.8900	3.8900	3.8900	3.8900	-2.750%	1	586	-49.357%
2026-08-04	4.2700	4.2700	4.0000	4.0000	-15.789%	6	585	-50.750%
2026-08-03	4.7500	4.7500	4.7500	4.7500	-31.159%	10	585	-58.526%
2026-07-29	6.0000	6.9000	6.0000	6.9000	+2.985%	20	605	-71.449%
2026-07-28	6.7000	6.7000	6.7000	6.7000	+8.065%	1	595	-70.597%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+3.333%	5	595	-68.226%
2026-07-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	590	-67.167%
2026-07-17	6.0600	6.0600	5.9000	6.0000	+15.385%	5	590	-67.167%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+5.263%	1	590	-62.115%
2026-07-10	4.9400	4.9400	4.9400	4.9400	-3.327%	1	589	-60.121%
2026-07-09	5.1100	5.1100	5.1100	5.1100	-9.075%	3	590	-61.448%
2026-07-08	5.7000	5.7000	5.6100	5.6200	-0.531%	3	592	-64.947%
2026-07-07	5.6500	5.6500	5.6500	5.6500	+1.986%	3	593	-65.133%
2026-07-02	5.4600	5.5400	5.4600	5.5400	+14.938%	2	591	-64.440%
2026-06-30	4.8400	4.8400	4.7000	4.8200	-13.929%	10	591	-59.129%
2026-06-29	5.4900	5.6000	5.4900	5.6000	-6.511%	2	593	-64.821%
2026-06-26	6.8500	6.8500	5.9900	5.9900	-0.167%	2	592	-67.112%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+24.740%	4	596	-67.167%
2026-06-22	4.8100	4.8100	4.8100	4.8100	-4.374%	1	593	-59.044%
2026-06-18	5.0300	5.0300	5.0300	5.0300	-3.269%	1	592	-60.835%
2026-06-17	5.0000	5.2000	5.0000	5.2000	+7.216%	3	592	-62.115%
2026-06-16	4.8500	4.8500	4.8500	4.8500	+3.191%	1	592	-59.381%
2026-06-15	4.5900	4.7000	4.5900	4.7000	-16.519%	2	599	-58.085%
2026-06-12	5.6300	5.6300	5.6300	5.6300	+5.234%	3	599	-65.009%
2026-06-08	5.3900	5.5500	5.2600	5.3500	-9.014%	4	599	-63.178%
2026-06-05	4.9500	5.9700	4.9500	5.8800	+27.826%	29	599	-66.497%
2026-06-04	4.6000	4.6000	4.6000	4.6000	+1.770%	1	590	-57.174%
2026-06-03	4.5200	4.5200	4.5200	4.5200	+1.119%	1	590	-56.416%
2026-06-02	4.4700	4.4700	4.4700	4.4700	+0.449%	6	595	-55.928%
2026-06-01	4.4800	4.7500	4.2000	4.4500	+1.136%	82	600	-55.730%
2026-05-29	4.9000	4.9000	4.3300	4.4000	-3.930%	10	577	-55.227%
2026-05-28	4.6300	4.6600	4.5200	4.5800	-4.184%	27	581	-56.987%
2026-05-27	4.4700	4.9300	4.4600	4.7800	+1.702%	66	585	-58.787%
2026-05-26	4.6000	4.8000	4.6000	4.7000	-5.433%	31	625	-58.085%
2026-05-22	4.9500	4.9700	4.9200	4.9700	-4.789%	6	629	-60.362%
2026-05-21	5.2600	5.6000	5.1000	5.2200	-1.695%	173	627	-62.261%
2026-05-20	5.3500	5.4000	5.2900	5.3100	-3.630%	118	627	-62.900%
2026-05-19	5.5700	6.0500	5.3500	5.5100	-1.607%	350	718	-64.247%
2026-05-18	5.4000	5.7000	5.4000	5.6000	+2.377%	32	718	-64.821%
2026-05-15	5.8700	5.8900	5.4000	5.4700	+3.208%	34	718	-63.985%
2026-05-14	5.2500	5.3000	5.2200	5.3000	-3.986%	6	695	-62.830%
2026-05-13	5.5500	5.5500	5.5200	5.5200	-3.158%	9	690	-64.312%
2026-05-12	5.7500	5.7500	5.7000	5.7000	+7.547%	17	690	-65.439%
2026-05-11	5.5000	5.5000	5.3000	5.3000	-5.357%	33	690	-62.830%
2026-05-08	5.6000	5.6000	5.6000	5.6000	-6.355%	1	646	-64.821%
2026-05-07	5.9000	6.0200	5.7500	5.9800	-0.829%	29	650	-67.057%
2026-05-06	6.0300	6.0300	6.0300	6.0300	-11.324%	3	634	-67.330%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+4.135%	10	637	-71.029%
2026-05-01	6.5800	6.5800	6.5300	6.5300	-8.028%	7	634	-69.832%
2026-04-30	7.1000	7.1000	7.1000	7.1000	-3.270%	3	634	-72.254%
2026-04-27	7.3400	7.3400	7.3400	7.3400	-0.136%	20	631	-73.161%
2026-04-24	7.2700	7.3500	7.2700	7.3500	-4.297%	4	631	-73.197%
2026-04-23	7.7000	7.7000	7.6500	7.6800	-0.647%	3	633	-74.349%
2026-04-22	7.7300	7.7300	7.7300	7.7300	-4.450%	3	635	-74.515%
2026-04-21	7.8700	8.0900	7.8700	8.0900	-0.123%	2	632	-75.649%
2026-04-20	8.2500	8.2500	8.1000	8.1000	-0.613%	3	632	-75.679%
2026-04-17	8.1000	8.1500	7.9600	8.1500	-4.790%	43	635	-75.828%
2026-04-16	8.5600	8.5600	8.5600	8.5600	-2.171%	100	651	-76.986%
2026-04-15	8.6900	8.7500	8.6800	8.7500	-0.568%	311	651	-77.486%
2026-04-14	9.0300	9.4500	8.8000	8.8000	-12.438%	308	679	-77.614%
2026-04-13	10.1600	10.2000	10.0500	10.0500	-2.427%	18	380	-80.398%
2026-04-10	10.0500	10.3500	10.0500	10.3000	-0.962%	123	367	-80.874%
2026-04-09	10.9800	10.9800	10.4000	10.4000	-3.614%	25	348	-81.058%
2026-04-08	10.5500	10.9800	9.1900	10.7900	-28.779%	20	336	-81.742%
2026-03-27	15.0000	15.1500	15.0000	15.1500	+6.690%	4	345	-86.997%
2026-03-26	14.2000	14.2000	14.2000	14.2000	+8.812%	1	345	-86.127%
2026-03-24	13.0800	13.0800	13.0500	13.0500	-5.298%	3	345	-84.904%
2026-03-20	13.6100	13.8500	13.6000	13.7800	+7.656%	7	344	-85.704%
2026-03-19	12.8000	12.8000	12.8000	12.8000	+9.029%	1	346	-84.609%
2026-03-18	11.7400	11.7400	11.7400	11.7400	-2.167%	3	346	-83.220%
2026-03-12	12.0000	12.0000	12.0000	12.0000	+6.195%	1	346	-83.583%
2026-03-11	11.5000	11.5000	11.3000	11.3000	+2.727%	3	346	-82.566%
2026-03-10	10.9300	11.5200	10.9300	11.0000	-2.655%	6	346	-82.091%
2026-03-09	12.9200	12.9200	11.3000	11.3000	-6.457%	21	346	-82.566%
2026-03-06	11.6800	12.0800	11.6500	12.0800	+10.826%	7	346	-83.692%
2026-03-05	10.6000	11.2900	10.6000	10.9000	+1.964%	3	349	-81.927%
2026-03-04	10.7700	10.7700	10.6900	10.6900	-12.663%	2	348	-81.572%
2026-03-03	12.2400	12.2400	12.2400	12.2400	+12.811%	3	350	-83.905%
2026-02-27	10.7600	10.8500	10.7600	10.8500	-2.252%	3	347	-81.843%
2026-02-26	10.5000	11.1000	10.5000	11.1000	+7.662%	6	344	-82.252%
2026-02-25	10.5200	10.5200	10.3100	10.3100	-4.093%	101	287	-80.892%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-7.328%	1	287	-81.674%
2026-02-23	11.1500	11.6000	11.1500	11.6000	+6.618%	7	286	-83.017%
2026-02-20	10.8800	10.8800	10.8800	10.8800	-4.394%	20	282	-81.893%
2026-02-19	11.3800	11.3800	11.3800	11.3800	-3.066%	4	263	-82.689%
2026-02-17	11.7400	11.7400	11.7400	11.7400	+6.148%	1	263	-83.220%
2026-02-13	11.0600	11.0600	11.0600	11.0600	+2.693%	1	263	-82.188%
2026-02-12	10.9900	10.9900	10.7700	10.7700	+4.971%	2	263	-81.708%
2026-02-10	10.2600	10.2600	10.2600	10.2600	-4.112%	1	263	-80.799%
2026-02-09	10.8300	10.8300	10.7000	10.7000	-2.727%	2	263	-81.589%
2026-02-06	11.4000	11.4000	11.0000	11.0000	-8.333%	22	264	-82.091%
2026-02-05	12.4500	12.4500	12.0000	12.0000	+8.303%	4	244	-83.583%
2026-02-04	11.0800	11.0800	11.0800	11.0800	+22.431%	1	244	-82.220%
2026-01-28	9.0500	9.0500	9.0500	9.0500	-1.523%	1	286	-78.232%
2026-01-27	9.1900	9.1900	9.1900	9.1900	-4.271%	2	285	-78.564%
2026-01-26	9.6000	9.6000	9.6000	9.6000	-4.000%	1	284	-79.479%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-9.091%	1	285	-80.300%
2026-01-20	10.5700	11.0000	10.5500	11.0000	+14.823%	18	286	-82.091%
2026-01-14	9.5800	9.5800	9.5800	9.5800	+1.376%	4	280	-79.436%
2026-01-13	9.4500	9.4500	9.4500	9.4500	-5.025%	5	280	-79.153%
2026-01-08	9.9500	9.9500	9.9500	9.9500	-0.699%	1	285	-80.201%
2026-01-06	10.0200	10.0200	10.0200	10.0200	+2.454%	1	285	-80.339%
2026-01-05	9.7200	9.7800	9.7200	9.7800	+1.663%	2	285	-79.857%
2026-01-02	9.6200	9.6200	9.6200	9.6200	+0.418%	1	285	-79.522%
2025-12-31	9.4700	9.5800	9.4300	9.5800	-1.542%	15	292	-79.436%
2025-12-30	9.7200	9.7300	9.7200	9.7300	-1.218%	2	292	-79.753%
2025-12-29	9.5000	9.8500	9.5000	9.8500	+6.717%	2	292	-80.000%
2025-12-26	9.0700	9.2800	9.0700	9.2300	-3.452%	108	291	-78.657%
2025-12-24	9.4600	9.5600	9.4200	9.5600	+0.526%	141	243	-79.393%
2025-12-23	9.5000	9.5100	9.5000	9.5100	-4.709%	2	243	-79.285%
2025-12-22	9.8200	9.9800	9.7700	9.9800	-4.314%	3	242	-80.261%
2025-12-19	10.4300	10.4300	10.4300	10.4300	-3.871%	1	242	-81.112%
2025-12-18	11.1800	12.2500	10.6100	10.8500	-2.252%	5	242	-81.843%
2025-12-17	11.1800	11.1800	11.1000	11.1000	+0.909%	2	240	-82.252%
2025-12-12	10.6000	11.0000	10.6000	11.0000	+10.000%	3	238	-82.091%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-11.348%	5	235	-80.300%
2025-11-26	11.2800	11.2800	11.2800	11.2800	-7.541%	4	230	-82.535%
2025-11-25	12.2000	12.2000	12.2000	12.2000	+79.412%	50	230	-83.852%
2025-11-07	6.8000	6.8000	6.8000	6.8000	+15.646%	10	115	-71.029%
2025-11-05	5.8700	5.8800	5.8700	5.8800	+6.909%	2	115	-66.497%
2025-10-27	5.5000	5.5000	5.5000	5.5000	-4.181%	10	127	-64.182%
2025-10-24	5.7400	5.7400	5.7400	5.7400	-4.333%	1	127	-65.679%
2025-10-16	6.0000	6.0000	6.0000	6.0000	0.000%	10	128	-67.167%
2025-09-29	6.0000	6.0000	6.0000	6.0000	0.000%	10	118	-67.167%
2025-09-18	5.9000	6.0000	5.9000	6.0000	-4.762%	11	118	-67.167%
2025-09-10	6.3000	6.3000	6.3000	6.3000	-4.110%	1	109	-68.730%
2025-09-04	6.5700	6.5700	6.5700	6.5700	+4.286%	7	110	-70.015%
2025-09-02	7.3500	7.3500	6.3000	6.3000	-9.222%	5	110	-68.730%
2025-08-29	6.9400	6.9400	6.9400	6.9400	+3.892%	7	103	-71.614%
2025-08-26	6.6800	6.6800	6.6800	6.6800	+3.566%	10	103	-70.509%
2025-08-14	6.4500	6.4500	6.4500	6.4500	-1.074%	46	103	-69.457%
2025-08-12	6.8900	6.8900	6.5200	6.5200	-8.169%	2	130	-69.785%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-2.873%	20	131	-72.254%
2025-08-05	7.5000	7.5000	7.3100	7.3100	+5.180%	44	131	-73.051%
2025-07-30	6.9500	6.9500	6.9500	6.9500	+2.811%	1	111	-71.655%
2025-07-29	6.7600	6.7600	6.7600	6.7600	-4.654%	2	112	-70.858%
2025-07-22	7.3300	7.3300	7.0800	7.0900	-2.877%	80	110	-72.214%
2025-07-18	7.3600	7.3600	7.2800	7.3000	-1.750%	50	80	-73.014%
2025-07-14	7.4300	7.4300	7.4300	7.4300	-2.237%	1	77	-73.486%
2025-07-08	7.6000	7.6000	7.6000	7.6000	-7.879%	3	76	-74.079%
2025-07-01	8.1000	8.2500	8.1000	8.2500	+18.705%	3	77	-76.121%
2025-06-30	6.9500	6.9500	6.9500	6.9500	-14.724%	2	80	-71.655%
2025-06-27	8.1500	8.1500	8.1500	8.1500	-9.745%	46	80	-75.828%
2025-06-16	9.0300	9.0300	9.0300	9.0300	-2.484%	2	71	-78.184%
2025-06-04	9.2600	9.2600	9.2600	9.2600	-8.768%	2	73	-78.726%
2025-05-13	10.4300	10.4300	10.1500	10.1500	-5.581%	2	71	-80.591%
2025-05-12	10.7500	10.7500	10.7500	10.7500	-14.683%	1	70	-81.674%
2025-05-02	12.8000	12.8000	12.5900	12.6000	-5.263%	12	70	-84.365%
2025-05-01	13.3000	13.3000	13.3000	13.3000	-0.894%	1	70	-85.188%
2025-04-28	13.5000	13.9400	12.9000	13.4200	-7.384%	36	70	-85.320%
2025-04-24	15.0000	15.0000	14.4900	14.4900	-5.909%	19	64	-86.404%
2025-04-23	15.2000	15.4000	15.2000	15.4000	+4.620%	34	59	-87.208%
2025-04-15	14.7200	14.7200	14.7200	14.7200	-0.742%	1	25	-86.617%
2025-04-14	14.9100	15.0100	14.8300	14.8300	-8.738%	15	25	-86.716%
2025-04-08	16.2500	16.2500	16.2500	16.2500	0.000%	10	10	-87.877%